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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-05-19	2,351,200	15.05	15.62	15.05	15.46	00:00:00
2004-05-20	1,964,800	15.38	15.59	15.26	15.38	00:00:00
2004-05-21	1,193,600	15.25	15.62	15.07	15.56	00:00:00
2004-05-24	1,197,600	15.59	15.98	15.59	15.94	00:00:00
2004-05-25	1,135,200	16.06	16.24	15.87	16.17	00:00:00
2004-05-26	1,781,600	16.06	16.34	16.00	16.34	00:00:00
2004-05-27	1,349,600	16.39	16.82	16.39	16.65	00:00:00
2004-05-28	1,248,800	16.84	16.84	16.44	16.44	00:00:00
2004-05-31	388,000	16.62	16.62	16.38	16.38	00:00:00
2004-06-01	792,000	16.50	16.75	16.38	16.69	00:00:00
2004-06-02	713,600	16.72	16.96	16.72	16.75	00:00:00
2004-06-03	1,142,400	16.62	16.73	16.34	16.48	00:00:00
2004-06-04	1,486,400	16.60	16.90	16.60	16.66	00:00:00
2004-06-07	1,089,600	16.75	17.16	16.75	17.04	00:00:00
2004-06-08	706,400	17.04	17.17	16.82	17.16	00:00:00
2004-06-09	731,200	16.95	17.12	16.74	16.79	00:00:00
2004-06-10	0	16.79	16.79	16.79	16.79	00:00:00
2004-06-11	200,800	16.65	16.79	16.63	16.63	00:00:00
2004-06-14	852,000	16.51	16.51	16.21	16.29	00:00:00
2004-06-15	1,030,400	16.51	17.00	16.51	17.00	00:00:00
2004-06-16	2,353,600	17.00	17.12	16.82	16.94	00:00:00
2004-06-17	1,052,000	16.94	17.17	16.62	16.74	00:00:00
2004-06-18	431,200	16.75	16.91	16.58	16.70	00:00:00
2004-06-21	678,400	16.86	17.12	16.79	16.91	00:00:00
2004-06-22	900,800	16.88	16.97	16.73	16.76	00:00:00
2004-06-23	1,234,400	16.75	17.09	16.73	17.05	00:00:00
2004-06-24	692,800	17.10	17.17	16.94	17.01	00:00:00
2004-06-25	641,600	17.00	17.40	17.00	17.34	00:00:00
2004-06-28	1,364,800	17.49	17.74	17.33	17.50	00:00:00
2004-06-29	599,200	17.62	17.94	17.50	17.90	00:00:00
2004-06-30	1,288,800	17.90	17.99	17.56	17.69	00:00:00
2004-07-01	2,202,400	17.50	18.21	17.50	18.21	00:00:00
2004-07-02	1,809,600	18.17	18.47	17.94	18.25	00:00:00
2004-07-05	647,200	18.20	18.31	17.88	18.20	00:00:00
2004-07-06	669,600	17.88	18.06	17.76	17.88	00:00:00
2004-07-07	1,595,200	17.82	17.88	17.75	17.77	00:00:00
2004-07-08	794,400	17.51	17.62	17.51	17.54	00:00:00
2004-07-09	0	17.54	17.54	17.54	17.54	00:00:00
2004-07-12	1,326,400	17.70	18.31	17.70	18.25	00:00:00
2004-07-13	1,002,400	18.25	18.31	18.06	18.15	00:00:00
2004-07-14	1,653,600	18.15	18.59	17.88	17.88	00:00:00
2004-07-15	1,423,200	18.00	18.19	17.90	17.95	00:00:00
2004-07-16	1,801,600	18.25	18.87	18.25	18.61	00:00:00
2004-07-19	703,200	18.55	18.65	18.46	18.55	00:00:00
2004-07-20	1,082,400	18.52	18.69	18.39	18.39	00:00:00
2004-07-21	2,223,200	18.40	18.50	17.77	17.84	00:00:00
2004-07-22	1,925,600	17.83	17.87	17.50	17.51	00:00:00
2004-07-23	1,095,200	17.50	18.14	17.44	17.56	00:00:00
2004-07-26	1,376,800	17.73	18.00	17.26	17.28	00:00:00
2004-07-27	1,032,000	17.44	18.24	17.44	17.88	00:00:00
2004-07-28	1,392,000	17.88	18.15	17.88	17.95	00:00:00
2004-07-29	653,600	18.08	18.12	17.64	17.75	00:00:00
2004-07-30	1,300,800	17.75	17.98	17.54	17.54	00:00:00
2004-08-02	1,721,600	17.69	17.74	17.45	17.54	00:00:00
2004-08-03	1,823,200	17.62	17.62	17.37	17.39	00:00:00
2004-08-04	1,542,400	17.29	17.48	17.19	17.25	00:00:00
2004-08-05	1,919,200	17.24	17.34	16.40	16.65	00:00:00
2004-08-06	977,600	16.88	16.92	16.49	16.80	00:00:00
2004-08-09	1,435,200	16.80	16.88	16.38	16.50	00:00:00
2004-08-10	1,180,800	16.74	16.99	16.55	16.99	00:00:00
2004-08-11	3,744,000	16.99	16.99	16.56	16.81	00:00:00
2004-08-12	2,100,000	16.88	17.17	16.69	17.11	00:00:00
2004-08-13	792,000	17.08	17.24	16.96	17.24	00:00:00
2004-08-16	1,640,000	17.02	17.26	17.01	17.21	00:00:00
2004-08-17	1,618,400	17.26	17.76	17.21	17.66	00:00:00
2004-08-18	2,662,400	17.65	18.42	17.62	18.12	00:00:00
2004-08-19	2,000,800	18.12	18.68	18.12	18.69	00:00:00
2004-08-20	1,960,800	18.67	19.10	18.67	18.87	00:00:00
2004-08-23	1,044,800	18.67	18.69	18.23	18.50	00:00:00
2004-08-24	996,000	18.75	18.75	18.31	18.46	00:00:00
2004-08-25	1,138,400	18.62	18.69	18.31	18.64	00:00:00
2004-08-26	1,498,400	18.50	18.50	18.19	18.30	00:00:00
2004-08-27	1,312,800	18.38	18.48	18.09	18.34	00:00:00
2004-08-30	1,297,600	18.15	18.40	17.90	18.26	00:00:00
2004-08-31	2,886,400	18.40	18.42	17.64	17.84	00:00:00
2004-09-01	1,109,600	17.84	17.94	17.56	17.62	00:00:00
2004-09-02	1,196,800	17.60	17.87	17.50	17.81	00:00:00
2004-09-03	663,200	17.84	17.84	17.49	17.56	00:00:00
2004-09-06	348,800	17.56	17.62	17.44	17.50	00:00:00
2004-09-07	0	17.50	17.50	17.50	17.50	00:00:00
2004-09-08	1,464,000	17.56	18.00	17.56	17.62	00:00:00
2004-09-09	921,600	17.63	17.81	17.40	17.75	00:00:00
2004-09-10	767,200	17.50	17.69	17.45	17.69	00:00:00
2004-09-13	693,600	17.71	18.00	17.44	17.56	00:00:00
2004-09-14	680,800	17.56	18.00	17.56	18.00	00:00:00
2004-09-15	1,213,600	18.00	18.18	17.94	18.12	00:00:00
2004-09-16	1,253,600	18.12	18.61	17.94	18.44	00:00:00
2004-09-17	1,167,200	18.61	18.81	18.38	18.62	00:00:00
2004-09-20	1,142,400	18.75	18.88	18.58	18.64	00:00:00
2004-09-21	908,800	18.75	18.86	18.56	18.69	00:00:00
2004-09-22	674,400	18.73	18.74	18.48	18.54	00:00:00
2004-09-23	1,124,000	18.66	18.71	18.31	18.38	00:00:00
2004-09-24	772,800	18.43	18.50	18.26	18.38	00:00:00
2004-09-27	845,600	18.27	18.38	17.96	18.09	00:00:00
2004-09-28	1,417,600	18.00	18.50	17.92	18.50	00:00:00
2004-09-29	1,111,200	18.50	18.69	18.29	18.68	00:00:00
2004-09-30	1,583,200	18.71	18.85	18.50	18.84	00:00:00
2004-10-01	2,612,000	18.88	19.75	18.85	19.50	00:00:00
2004-10-04	2,017,600	19.62	19.95	19.50	19.95	00:00:00
2004-10-05	2,072,800	19.87	20.00	19.69	19.98	00:00:00
2004-10-06	1,364,000	19.80	20.01	19.76	20.00	00:00:00
2004-10-07	1,387,200	19.88	20.11	19.88	20.11	00:00:00
2004-10-08	2,292,800	20.11	20.69	20.11	20.52	00:00:00
2004-10-11	1,047,200	20.38	20.88	20.38	20.65	00:00:00
2004-10-12	0	20.65	20.65	20.65	20.65	00:00:00
2004-10-13	3,219,200	20.65	20.97	20.51	20.62	00:00:00
2004-10-14	1,311,200	20.50	20.51	20.19	20.44	00:00:00
2004-10-15	2,388,800	20.38	20.97	20.38	20.56	00:00:00
2004-10-18	1,536,800	20.50	20.77	20.24	20.58	00:00:00
2004-10-19	1,756,800	20.82	20.85	20.50	20.60	00:00:00
2004-10-20	1,259,200	20.44	20.81	20.38	20.81	00:00:00
2004-10-21	3,480,800	20.81	21.94	20.69	21.94	00:00:00
2004-10-22	2,729,600	21.94	22.38	21.75	21.88	00:00:00
2004-10-25	1,554,400	21.56	21.88	21.50	21.75	00:00:00
2004-10-26	1,615,200	21.75	22.00	21.45	21.56	00:00:00
2004-10-27	1,377,600	21.56	21.62	21.27	21.50	00:00:00
2004-10-28	2,176,000	21.50	22.49	21.38	21.92	00:00:00
2004-10-29	1,896,000	21.94	22.24	21.52	21.63	00:00:00
2004-11-01	848,800	21.62	21.62	21.39	21.44	00:00:00
2004-11-02	0	21.44	21.44	21.44	21.44	00:00:00
2004-11-03	1,017,600	21.75	21.75	21.38	21.42	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 > >>