TR4DER - BRADESCO -PN [BBDC4.SA] Historical Prices

BRADESCO -PN - [Ticker: BBDC4.SA]
Last Trade	33.75	Last Trade Time	2017-11-01 - 21:35:00
Variation	-0.93 (-2.68%)	Open	34.85
High	35.02	Low	33.68
Volume	11,824,000	Average Volume (3m)	0
Yield		Bid / Ask	33.74 x 0 - 33.75 x 0
Former Close	34.68	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
BBDC4.SA quotes from 2000-01-01 to 2024-04-16
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-12-03	2,147,483,647	1.77	1.83	1.76	1.82	00:00:00
2003-12-04	2,147,483,647	1.81	1.81	1.78	1.78	00:00:00
2003-12-05	2,147,483,647	1.80	1.84	1.78	1.83	00:00:00
2003-12-08	2,147,483,647	1.76	1.77	1.72	1.76	00:00:00
2003-12-09	2,147,483,647	1.76	1.79	1.76	1.77	00:00:00
2003-12-10	2,147,483,647	1.77	1.79	1.76	1.77	00:00:00
2003-12-11	2,147,483,647	1.76	1.80	1.75	1.76	00:00:00
2003-12-12	2,147,483,647	1.78	1.79	1.74	1.74	00:00:00
2003-12-15	2,147,483,647	1.76	1.79	1.71	1.72	00:00:00
2003-12-16	2,147,483,647	1.70	1.72	1.69	1.71	00:00:00
2003-12-17	2,147,483,647	1.71	1.79	1.71	1.75	00:00:00
2003-12-18	2,147,483,647	1.74	1.80	1.74	1.80	00:00:00
2003-12-19	2,147,483,647	1.79	1.83	1.79	1.82	00:00:00
2003-12-22	2,147,483,647	1.81	1.85	1.81	1.85	00:00:00
2003-12-23	2,147,483,647	1.85	1.89	1.84	1.87	00:00:00
2003-12-24	0	1.87	1.87	1.87	1.87	00:00:00
2003-12-25	0	1.87	1.87	1.87	1.87	00:00:00
2003-12-26	2,147,483,647	1.87	1.91	1.87	1.91	00:00:00
2003-12-29	2,147,483,647	1.91	1.93	1.89	1.90	00:00:00
2003-12-30	2,147,483,647	1.91	1.92	1.90	1.90	00:00:00
2003-12-31	0	1.90	1.90	1.90	1.90	00:00:00
2004-01-01	0	1.90	1.90	1.90	1.90	00:00:00
2004-01-02	2,147,483,647	1.90	1.91	1.89	1.91	00:00:00
2004-01-05	2,147,483,647	1.91	1.98	1.90	1.97	00:00:00
2004-01-06	2,147,483,647	1.96	1.99	1.91	1.95	00:00:00
2004-01-07	2,147,483,647	1.93	1.96	1.92	1.92	00:00:00
2004-01-08	2,147,483,647	1.92	1.93	1.88	1.92	00:00:00
2004-01-09	2,147,483,647	1.92	1.94	1.91	1.92	00:00:00
2004-01-12	2,147,483,647	1.92	1.95	1.91	1.92	00:00:00
2004-01-13	2,147,483,647	1.93	1.95	1.91	1.94	00:00:00
2004-01-14	2,147,483,647	1.94	1.96	1.88	1.91	00:00:00
2004-01-15	2,147,483,647	1.90	1.91	1.84	1.89	00:00:00
2004-01-16	2,147,483,647	1.89	1.89	1.85	1.89	00:00:00
2004-01-19	2,147,483,647	1.89	1.92	1.88	1.88	00:00:00
2004-01-20	2,147,483,647	1.90	1.91	1.88	1.88	00:00:00
2004-01-21	2,147,483,647	1.88	1.88	1.83	1.83	00:00:00
2004-01-22	2,147,483,647	1.79	1.89	1.78	1.85	00:00:00
2004-01-23	2,147,483,647	1.85	1.88	1.82	1.88	00:00:00
2004-01-26	2,147,483,647	1.88	1.96	1.87	1.96	00:00:00
2004-01-27	2,147,483,647	1.95	1.98	1.91	1.96	00:00:00
2004-01-28	2,147,483,647	1.95	1.98	1.90	1.91	00:00:00
2004-01-29	2,147,483,647	1.90	1.90	1.80	1.85	00:00:00
2004-01-30	2,147,483,647	1.84	1.89	1.80	1.80	00:00:00
2004-02-02	2,147,483,647	1.82	1.85	1.73	1.85	00:00:00
2004-02-03	2,147,483,647	1.88	1.89	1.81	1.81	00:00:00
2004-02-04	2,147,483,647	1.83	1.85	1.76	1.76	00:00:00
2004-02-05	2,147,483,647	1.76	1.77	1.70	1.70	00:00:00
2004-02-06	2,147,483,647	1.69	1.75	1.66	1.74	00:00:00
2004-02-09	2,147,483,647	1.77	1.78	1.75	1.77	00:00:00
2004-02-10	2,147,483,647	1.77	1.80	1.75	1.78	00:00:00
2004-02-11	2,147,483,647	1.79	1.88	1.76	1.88	00:00:00
2004-02-12	2,147,483,647	1.89	1.89	1.83	1.86	00:00:00
2004-02-13	2,147,483,647	1.86	1.87	1.83	1.87	00:00:00
2004-02-16	1,272,800,000	1.86	1.86	1.83	1.85	00:00:00
2004-02-17	2,147,483,647	1.85	1.88	1.83	1.88	00:00:00
2004-02-18	2,147,483,647	1.88	1.89	1.82	1.86	00:00:00
2004-02-19	2,147,483,647	1.83	1.83	1.73	1.73	00:00:00
2004-02-20	2,147,483,647	1.67	1.81	1.66	1.80	00:00:00
2004-02-23	0	1.80	1.80	1.80	1.80	00:00:00
2004-02-24	0	1.80	1.80	1.80	1.80	00:00:00
2004-02-25	2,147,483,647	1.80	1.86	1.80	1.82	00:00:00
2004-02-26	2,147,483,647	1.81	1.81	1.78	1.79	00:00:00
2004-02-27	2,147,483,647	1.80	1.83	1.79	1.83	00:00:00
2004-03-01	2,147,483,647	1.83	1.88	1.83	1.88	00:00:00
2004-03-02	2,147,483,647	1.84	1.92	1.83	1.85	00:00:00
2004-03-03	2,147,483,647	1.88	1.91	1.85	1.89	00:00:00
2004-03-04	2,147,483,647	1.88	1.89	1.85	1.86	00:00:00
2004-03-05	2,147,483,647	1.86	1.90	1.84	1.89	00:00:00
2004-03-08	2,147,483,647	1.89	1.93	1.87	1.89	00:00:00
2004-03-09	2,147,483,647	1.90	1.91	1.83	1.84	00:00:00
2004-03-10	2,147,483,647	1.83	1.85	1.76	1.76	00:00:00
2004-03-11	2,147,483,647	1.76	1.79	1.69	1.73	00:00:00
2004-03-12	2,147,483,647	1.77	1.80	1.76	1.80	00:00:00
2004-03-15	2,147,483,647	1.80	1.80	1.75	1.77	00:00:00
2004-03-16	2,147,483,647	1.78	1.80	1.76	1.76	00:00:00
2004-03-17	2,147,483,647	1.78	1.81	1.78	1.79	00:00:00
2004-03-18	2,147,483,647	1.81	1.83	1.76	1.80	00:00:00
2004-03-19	2,147,483,647	1.81	1.83	1.78	1.79	00:00:00
2004-03-22	1,593,600	17.63	17.88	17.38	17.40	00:00:00
2004-03-23	1,196,000	17.39	17.62	17.06	17.24	00:00:00
2004-03-24	1,463,200	17.38	17.38	16.88	16.88	00:00:00
2004-03-25	1,184,000	16.88	17.06	16.81	16.81	00:00:00
2004-03-26	860,000	16.88	17.19	16.88	16.92	00:00:00
2004-03-29	1,180,800	17.02	17.69	17.02	17.44	00:00:00
2004-03-30	1,292,800	17.51	17.94	17.50	17.73	00:00:00
2004-03-31	1,975,200	17.75	17.75	17.21	17.38	00:00:00
2004-04-01	2,062,400	17.50	18.00	17.50	17.81	00:00:00
2004-04-02	1,746,400	18.06	18.12	17.88	18.09	00:00:00
2004-04-05	884,000	18.00	18.06	17.93	18.01	00:00:00
2004-04-06	1,544,800	18.00	18.00	17.56	17.88	00:00:00
2004-04-07	1,451,200	17.62	18.00	17.50	17.50	00:00:00
2004-04-08	1,037,600	17.65	17.65	17.48	17.55	00:00:00
2004-04-09	0	17.55	17.55	17.55	17.55	00:00:00
2004-04-12	837,600	17.73	17.74	17.41	17.56	00:00:00
2004-04-13	1,010,400	17.63	17.65	17.44	17.56	00:00:00
2004-04-14	2,143,200	17.80	17.80	17.13	17.50	00:00:00
2004-04-15	2,200,000	17.50	17.50	17.08	17.12	00:00:00
2004-04-16	998,400	17.12	17.22	17.00	17.00	00:00:00
2004-04-19	1,038,400	17.02	17.06	16.75	16.91	00:00:00
2004-04-20	1,786,400	16.88	17.12	16.88	16.88	00:00:00
2004-04-21	0	16.88	16.88	16.88	16.88	00:00:00
2004-04-22	1,924,800	16.87	16.88	16.62	16.70	00:00:00
2004-04-23	0	16.70	16.70	16.70	16.70	00:00:00
2004-04-26	1,428,800	16.97	17.19	16.75	16.75	00:00:00
2004-04-27	1,289,600	16.81	17.12	16.75	16.75	00:00:00
2004-04-28	2,798,400	16.73	16.73	15.94	15.94	00:00:00
2004-04-29	2,389,600	16.06	16.12	15.06	15.06	00:00:00
2004-04-30	2,490,400	15.07	15.38	14.90	14.90	00:00:00
2004-05-03	1,297,600	15.06	15.12	14.69	15.00	00:00:00
2004-05-04	1,251,200	14.98	15.62	14.98	15.38	00:00:00
2004-05-05	867,200	15.38	15.69	15.38	15.41	00:00:00
2004-05-06	952,800	15.41	15.41	14.90	14.96	00:00:00
2004-05-07	1,560,800	14.63	14.88	14.56	14.62	00:00:00
2004-05-10	2,094,400	13.76	14.69	13.75	13.75	00:00:00
2004-05-11	2,832,800	14.00	14.49	14.00	14.44	00:00:00
2004-05-12	2,091,200	14.49	14.69	14.25	14.69	00:00:00
2004-05-13	2,176,000	14.50	15.35	14.27	15.19	00:00:00
2004-05-14	1,573,600	15.35	15.62	14.95	14.96	00:00:00
2004-05-17	1,498,400	14.63	14.69	14.38	14.69	00:00:00
2004-05-18	1,962,400	14.73	15.05	14.69	14.90	00:00:00
2004-05-19	2,351,200	15.05	15.62	15.05	15.46	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>