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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-11-03	1,017,600	21.75	21.75	21.38	21.42	00:00:00
2004-11-04	2,529,600	21.50	22.00	21.45	21.88	00:00:00
2004-11-05	2,060,800	21.87	22.12	21.62	21.88	00:00:00
2004-11-08	1,463,200	21.87	21.88	21.18	21.21	00:00:00
2004-11-09	1,448,800	21.31	21.38	21.00	21.16	00:00:00
2004-11-10	907,200	21.38	21.62	21.33	21.51	00:00:00
2004-11-11	935,200	21.50	21.56	21.25	21.31	00:00:00
2004-11-12	1,708,800	21.39	21.55	21.31	21.39	00:00:00
2004-11-15	0	21.39	21.39	21.39	21.39	00:00:00
2004-11-16	856,000	21.31	21.31	21.01	21.06	00:00:00
2004-11-17	1,308,800	21.25	21.55	21.16	21.25	00:00:00
2004-11-18	1,176,800	21.38	21.44	20.98	21.12	00:00:00
2004-11-19	1,154,400	21.12	21.25	20.75	20.77	00:00:00
2004-11-22	1,591,200	20.96	20.99	20.56	20.93	00:00:00
2004-11-23	2,099,200	21.12	21.31	20.95	21.06	00:00:00
2004-11-24	1,160,000	21.13	21.38	21.10	21.16	00:00:00
2004-11-25	1,075,200	21.38	21.47	21.09	21.38	00:00:00
2004-11-26	1,804,000	21.51	22.17	21.49	21.91	00:00:00
2004-11-29	1,120,000	21.91	22.18	21.81	22.08	00:00:00
2004-11-30	1,496,000	22.08	22.37	21.94	22.25	00:00:00
2004-12-01	2,181,600	22.54	22.92	22.27	22.92	00:00:00
2004-12-02	3,560,800	22.89	24.12	22.89	23.88	00:00:00
2004-12-03	2,921,600	23.69	24.69	23.57	24.36	00:00:00
2004-12-06	2,849,600	24.25	24.78	24.13	24.78	00:00:00
2004-12-07	1,905,600	24.11	24.31	23.79	23.94	00:00:00
2004-12-08	1,208,000	23.88	24.06	23.56	23.90	00:00:00
2004-12-09	1,624,800	23.75	23.89	23.62	23.81	00:00:00
2004-12-10	1,633,600	23.76	24.62	23.56	24.61	00:00:00
2004-12-13	1,076,000	24.61	25.55	24.50	25.40	00:00:00
2004-12-14	2,021,200	17.25	17.25	16.50	16.75	00:00:00
2004-12-15	5,300,400	16.75	17.00	16.40	16.42	00:00:00
2004-12-16	4,342,800	16.67	16.67	16.26	16.50	00:00:00
2004-12-17	3,085,600	16.45	16.45	15.77	15.87	00:00:00
2004-12-20	2,035,600	15.94	15.95	15.52	15.62	00:00:00
2004-12-21	1,985,200	15.62	16.00	15.43	15.96	00:00:00
2004-12-22	2,150,000	16.12	16.42	16.08	16.12	00:00:00
2004-12-23	1,879,600	16.10	16.69	16.10	16.38	00:00:00
2004-12-24	0	16.38	16.38	16.38	16.38	00:00:00
2004-12-27	949,200	16.48	16.88	16.33	16.33	00:00:00
2004-12-28	1,452,400	16.40	16.70	16.33	16.38	00:00:00
2004-12-29	1,200,800	16.45	16.70	16.25	16.25	00:00:00
2004-12-30	1,871,200	16.25	16.39	16.06	16.06	00:00:00
2004-12-31	0	16.06	16.06	16.06	16.06	00:00:00
2005-01-03	2,380,800	16.25	16.58	16.25	16.58	00:00:00
2005-01-04	2,690,400	16.58	16.76	16.01	16.01	00:00:00
2005-01-05	3,080,000	16.20	16.20	15.52	15.62	00:00:00
2005-01-06	1,626,000	15.71	15.75	15.20	15.20	00:00:00
2005-01-07	3,080,800	15.28	15.48	15.03	15.30	00:00:00
2005-01-10	3,817,200	15.35	15.48	15.25	15.45	00:00:00
2005-01-11	2,194,400	15.51	15.62	15.19	15.23	00:00:00
2005-01-12	2,047,600	15.27	15.35	14.68	14.80	00:00:00
2005-01-13	2,571,200	15.00	15.18	14.96	15.12	00:00:00
2005-01-14	2,478,000	15.09	15.16	14.90	15.05	00:00:00
2005-01-17	2,058,800	15.09	15.10	14.96	15.00	00:00:00
2005-01-18	3,332,000	14.98	15.56	14.85	15.56	00:00:00
2005-01-19	2,509,200	15.62	15.95	15.59	15.75	00:00:00
2005-01-20	2,040,400	15.72	15.72	15.26	15.38	00:00:00
2005-01-21	1,978,800	15.50	15.57	14.98	15.01	00:00:00
2005-01-24	948,400	15.02	15.32	15.00	15.25	00:00:00
2005-01-25	0	15.25	15.25	15.25	15.25	00:00:00
2005-01-26	1,874,000	15.31	15.38	15.18	15.38	00:00:00
2005-01-27	2,742,400	15.25	15.62	15.25	15.50	00:00:00
2005-01-28	932,800	15.50	15.62	15.26	15.62	00:00:00
2005-01-31	2,500,400	15.90	16.23	15.90	16.20	00:00:00
2005-02-01	2,561,200	16.12	16.12	15.90	16.04	00:00:00
2005-02-02	2,588,000	16.00	16.66	16.00	16.60	00:00:00
2005-02-03	3,421,600	16.62	17.38	16.59	17.33	00:00:00
2005-02-04	4,162,400	17.33	18.58	17.27	18.54	00:00:00
2005-02-07	0	18.54	18.54	18.54	18.54	00:00:00
2005-02-08	0	18.54	18.54	18.54	18.54	00:00:00
2005-02-09	3,725,600	18.62	18.88	18.15	18.62	00:00:00
2005-02-10	3,404,400	18.45	18.45	18.00	18.42	00:00:00
2005-02-11	2,946,000	18.37	18.75	18.16	18.70	00:00:00
2005-02-14	3,452,000	18.70	19.65	18.70	19.65	00:00:00
2005-02-15	7,886,400	19.40	20.02	19.25	19.95	00:00:00
2005-02-16	5,077,200	19.73	19.88	19.58	19.62	00:00:00
2005-02-17	3,279,200	19.64	20.02	19.64	19.77	00:00:00
2005-02-18	3,220,800	19.65	19.67	19.02	19.15	00:00:00
2005-02-21	2,351,600	19.25	19.25	18.46	18.61	00:00:00
2005-02-22	2,701,200	18.40	19.42	18.40	19.25	00:00:00
2005-02-23	2,630,000	19.13	19.64	19.13	19.58	00:00:00
2005-02-24	3,656,400	19.56	20.75	19.56	20.56	00:00:00
2005-02-25	2,794,800	20.50	20.75	20.00	20.55	00:00:00
2005-02-28	3,772,000	20.50	20.60	20.12	20.48	00:00:00
2005-03-01	4,039,200	20.30	21.31	20.30	21.23	00:00:00
2005-03-02	3,392,000	21.17	21.37	21.00	21.16	00:00:00
2005-03-03	2,863,200	21.25	21.69	21.23	21.44	00:00:00
2005-03-04	5,164,000	21.52	22.00	21.52	21.70	00:00:00
2005-03-07	3,080,000	21.70	22.38	21.70	22.00	00:00:00
2005-03-08	3,617,200	21.97	21.97	21.63	21.69	00:00:00
2005-03-09	2,246,800	21.62	21.70	21.15	21.31	00:00:00
2005-03-10	4,872,000	21.25	21.33	20.78	21.00	00:00:00
2005-03-11	2,322,400	21.32	21.32	20.75	20.75	00:00:00
2005-03-14	3,442,000	20.73	20.92	20.52	20.70	00:00:00
2005-03-15	2,544,000	20.75	21.00	20.39	20.50	00:00:00
2005-03-16	2,993,600	20.49	20.83	20.10	20.83	00:00:00
2005-03-17	2,257,200	20.73	21.30	20.50	21.08	00:00:00
2005-03-18	2,858,400	21.12	21.25	20.68	20.76	00:00:00
2005-03-21	1,959,200	20.75	20.75	20.00	20.00	00:00:00
2005-03-22	3,035,200	20.08	20.75	19.93	20.25	00:00:00
2005-03-23	3,848,800	20.00	20.12	19.56	19.81	00:00:00
2005-03-24	2,520,800	20.00	20.30	19.75	20.25	00:00:00
2005-03-25	0	20.25	20.25	20.25	20.25	00:00:00
2005-03-28	1,699,200	20.05	20.25	19.62	19.67	00:00:00
2005-03-29	1,884,400	19.68	19.99	19.25	19.38	00:00:00
2005-03-30	2,004,000	19.40	19.65	19.25	19.38	00:00:00
2005-03-31	2,438,800	19.65	19.65	19.07	19.33	00:00:00
2005-04-01	2,978,400	19.62	19.75	19.25	19.27	00:00:00
2005-04-04	2,401,600	19.25	19.38	19.12	19.25	00:00:00
2005-04-05	2,223,200	19.17	19.50	19.17	19.50	00:00:00
2005-04-06	2,114,000	19.50	19.85	19.39	19.64	00:00:00
2005-04-07	1,415,600	19.84	20.00	19.38	19.96	00:00:00
2005-04-08	2,138,400	19.95	20.00	19.58	19.75	00:00:00
2005-04-11	1,353,600	19.75	20.00	19.55	19.80	00:00:00
2005-04-12	2,243,600	19.70	19.85	19.58	19.76	00:00:00
2005-04-13	3,050,000	19.85	20.00	19.68	19.81	00:00:00
2005-04-14	2,284,800	19.75	19.90	19.25	19.44	00:00:00
2005-04-15	5,652,800	19.48	19.75	19.27	19.42	00:00:00
2005-04-18	1,673,200	19.43	19.45	18.90	19.17	00:00:00
2005-04-19	2,490,400	19.38	19.50	19.20	19.50	00:00:00
2005-04-20	2,523,600	18.90	19.50	18.83	18.90	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 > >>