|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2017-03-03 | 6,952,500 | 33.09 | 33.87 | 33.06 | 33.78 | 00:00:00 | 2017-03-06 | 4,990,300 | 33.73 | 33.98 | 33.26 | 33.45 | 00:00:00 | 2017-03-07 | 9,451,600 | 33.59 | 33.59 | 32.94 | 33.00 | 00:00:00 | 2017-03-08 | 6,838,200 | 33.00 | 33.00 | 32.15 | 32.44 | 00:00:00 | 2017-03-09 | 10,707,300 | 32.10 | 32.62 | 31.93 | 32.15 | 00:00:00 | 2017-03-10 | 11,734,000 | 32.43 | 33.00 | 31.77 | 31.97 | 00:00:00 | 2017-03-13 | 6,056,300 | 32.03 | 32.61 | 32.00 | 32.37 | 00:00:00 | 2017-03-14 | 6,232,900 | 32.14 | 32.63 | 32.05 | 32.10 | 00:00:00 | 2017-03-15 | 9,883,100 | 32.26 | 32.92 | 31.83 | 32.67 | 00:00:00 | 2017-03-16 | 7,166,100 | 32.70 | 32.84 | 31.94 | 32.52 | 00:00:00 | 2017-03-17 | 16,493,400 | 32.88 | 32.89 | 31.50 | 31.52 | 00:00:00 | 2017-03-20 | 11,249,700 | 31.40 | 32.23 | 31.12 | 32.08 | 00:00:00 | 2017-03-21 | 12,866,900 | 32.10 | 32.10 | 30.85 | 31.13 | 00:00:00 | 2017-03-22 | 7,938,200 | 31.00 | 31.74 | 30.84 | 31.25 | 00:00:00 | 2017-03-23 | 6,793,100 | 30.90 | 31.56 | 30.81 | 31.28 | 00:00:00 | 2017-03-24 | 6,029,700 | 31.40 | 31.83 | 31.20 | 31.73 | 00:00:00 | 2017-03-27 | 4,649,200 | 31.56 | 32.04 | 31.26 | 32.00 | 00:00:00 | 2017-03-28 | 8,286,200 | 31.95 | 32.27 | 31.23 | 32.18 | 00:00:00 | 2017-03-29 | 9,515,700 | 31.93 | 33.08 | 31.92 | 32.85 | 00:00:00 | 2017-03-30 | 9,388,400 | 33.18 | 33.19 | 32.34 | 32.64 | 00:00:00 | 2017-03-31 | 6,748,900 | 32.49 | 32.85 | 32.21 | 32.38 | 00:00:00 | 2017-04-03 | 5,222,700 | 32.30 | 32.75 | 32.20 | 32.54 | 00:00:00 | 2017-04-04 | 6,022,600 | 32.40 | 32.90 | 32.30 | 32.77 | 00:00:00 | 2017-04-05 | 8,326,800 | 32.93 | 32.93 | 31.79 | 32.10 | 00:00:00 | 2017-04-06 | 8,960,200 | 31.85 | 32.16 | 31.36 | 31.76 | 00:00:00 | 2017-04-07 | 6,093,000 | 31.69 | 32.28 | 31.62 | 31.83 | 00:00:00 | 2017-04-10 | 17,723,600 | 31.83 | 32.22 | 31.58 | 32.03 | 00:00:00 | 2017-04-11 | 11,233,300 | 32.15 | 32.39 | 31.34 | 32.11 | 00:00:00 | 2017-04-12 | 13,126,900 | 32.05 | 32.24 | 31.65 | 31.79 | 00:00:00 | 2017-04-13 | 12,931,200 | 31.64 | 31.79 | 30.82 | 30.82 | 00:00:00 | 2017-04-14 | 0 | 30.82 | 30.82 | 30.82 | 30.82 | 00:00:00 | 2017-04-17 | 12,979,600 | 31.10 | 32.35 | 31.00 | 32.20 | 00:00:00 | 2017-04-18 | 9,634,100 | 32.05 | 32.63 | 31.70 | 32.01 | 00:00:00 | 2017-04-19 | 7,053,600 | 32.30 | 32.39 | 31.48 | 31.69 | 00:00:00 | 2017-04-20 | 12,105,900 | 31.91 | 31.99 | 30.90 | 31.14 | 00:00:00 | 2017-04-21 | 0 | 31.14 | 31.14 | 31.14 | 31.14 | 00:00:00 | 2017-04-24 | 13,447,000 | 34.97 | 35.38 | 34.65 | 34.88 | 00:00:00 | 2017-04-25 | 7,919,600 | 31.50 | 32.10 | 31.35 | 32.00 | 00:00:00 | 2017-04-26 | 16,570,900 | 31.80 | 32.87 | 31.70 | 32.54 | 00:00:00 | 2017-04-27 | 21,780,700 | 33.00 | 33.76 | 32.93 | 33.49 | 00:00:00 | 2017-04-28 | 10,784,300 | 33.40 | 33.48 | 33.00 | 33.41 | 00:00:00 | 2017-05-01 | 0 | 33.41 | 33.41 | 33.41 | 33.41 | 00:00:00 | 2017-05-02 | 12,403,100 | 30.88 | 31.48 | 30.64 | 31.19 | 00:00:00 | 2017-05-03 | 12,167,200 | 31.13 | 31.29 | 30.65 | 31.15 | 00:00:00 | 2017-05-04 | 11,755,300 | 30.98 | 31.21 | 30.57 | 30.69 | 00:00:00 | 2017-05-05 | 5,884,200 | 30.74 | 30.96 | 30.57 | 30.73 | 00:00:00 | 2017-05-08 | 6,567,700 | 30.69 | 31.08 | 30.51 | 30.71 | 00:00:00 | 2017-05-09 | 6,434,500 | 31.01 | 31.23 | 30.75 | 30.98 | 00:00:00 | 2017-05-10 | 8,439,800 | 31.30 | 31.59 | 31.22 | 31.44 | 00:00:00 | 2017-05-11 | 7,933,000 | 31.40 | 31.69 | 31.30 | 31.63 | 00:00:00 | 2017-05-12 | 10,697,600 | 31.82 | 32.18 | 31.79 | 31.95 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|