|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-20 | 2,523,600 | 18.90 | 19.50 | 18.83 | 18.90 | 00:00:00 | | 2005-04-21 | 0 | 18.90 | 18.90 | 18.90 | 18.90 | 00:00:00 | | 2005-04-22 | 1,578,000 | 18.91 | 18.91 | 18.62 | 18.75 | 00:00:00 | | 2005-04-25 | 1,870,800 | 18.75 | 19.05 | 18.63 | 19.00 | 00:00:00 | | 2005-04-26 | 2,460,800 | 19.12 | 19.70 | 18.88 | 19.70 | 00:00:00 | | 2005-04-27 | 3,448,800 | 19.50 | 20.00 | 19.14 | 20.00 | 00:00:00 | | 2005-04-28 | 2,742,000 | 19.90 | 19.99 | 18.95 | 18.95 | 00:00:00 | | 2005-04-29 | 1,609,200 | 19.25 | 19.94 | 19.00 | 19.94 | 00:00:00 | | 2005-05-02 | 2,382,400 | 19.75 | 20.62 | 19.56 | 20.45 | 00:00:00 | | 2005-05-03 | 1,546,800 | 20.38 | 20.75 | 20.00 | 20.06 | 00:00:00 | | 2005-05-04 | 2,657,200 | 20.24 | 20.83 | 19.90 | 20.66 | 00:00:00 | | 2005-05-05 | 1,333,200 | 20.75 | 21.05 | 20.45 | 20.65 | 00:00:00 | | 2005-05-06 | 983,600 | 20.88 | 20.88 | 20.55 | 20.56 | 00:00:00 | | 2005-05-09 | 3,523,600 | 21.00 | 21.50 | 21.00 | 21.42 | 00:00:00 | | 2005-05-10 | 1,651,600 | 21.30 | 21.42 | 20.75 | 20.89 | 00:00:00 | | 2005-05-11 | 2,764,400 | 21.00 | 21.00 | 20.17 | 20.35 | 00:00:00 | | 2005-05-12 | 2,280,400 | 20.39 | 20.55 | 19.39 | 19.88 | 00:00:00 | | 2005-05-13 | 1,874,800 | 19.92 | 20.00 | 19.40 | 19.70 | 00:00:00 | | 2005-05-16 | 663,600 | 19.92 | 20.16 | 19.50 | 20.10 | 00:00:00 | | 2005-05-17 | 1,607,200 | 20.10 | 20.10 | 19.64 | 19.89 | 00:00:00 | | 2005-05-18 | 1,626,800 | 20.05 | 20.56 | 19.91 | 20.37 | 00:00:00 | | 2005-05-19 | 1,794,800 | 20.30 | 20.40 | 20.04 | 20.19 | 00:00:00 | | 2005-05-20 | 1,802,000 | 20.01 | 20.12 | 19.67 | 19.77 | 00:00:00 | | 2005-05-23 | 1,224,000 | 19.85 | 19.90 | 19.50 | 19.54 | 00:00:00 | | 2005-05-24 | 2,262,800 | 19.49 | 19.55 | 19.12 | 19.45 | 00:00:00 | | 2005-05-25 | 2,173,200 | 19.50 | 19.73 | 19.31 | 19.73 | 00:00:00 | | 2005-05-26 | 0 | 19.73 | 19.73 | 19.73 | 19.73 | 00:00:00 | | 2005-05-27 | 1,836,000 | 19.73 | 20.00 | 19.39 | 19.50 | 00:00:00 | | 2005-05-30 | 571,200 | 19.65 | 19.75 | 19.38 | 19.55 | 00:00:00 | | 2005-05-31 | 2,559,200 | 19.50 | 19.59 | 19.34 | 19.39 | 00:00:00 | | 2005-06-01 | 3,760,000 | 19.35 | 19.60 | 19.33 | 19.44 | 00:00:00 | | 2005-06-02 | 4,516,400 | 19.58 | 19.98 | 19.54 | 19.83 | 00:00:00 | | 2005-06-03 | 3,378,000 | 19.88 | 20.58 | 19.77 | 20.52 | 00:00:00 | | 2005-06-06 | 3,857,600 | 20.27 | 21.12 | 19.88 | 20.88 | 00:00:00 | | 2005-06-07 | 2,578,800 | 20.54 | 21.25 | 20.38 | 20.75 | 00:00:00 | | 2005-06-08 | 1,907,200 | 21.00 | 21.00 | 20.05 | 20.23 | 00:00:00 | | 2005-06-09 | 1,374,800 | 20.00 | 20.25 | 19.75 | 20.08 | 00:00:00 | | 2005-06-10 | 1,303,600 | 20.13 | 20.48 | 20.13 | 20.30 | 00:00:00 | | 2005-06-13 | 1,120,400 | 20.50 | 20.50 | 19.95 | 20.08 | 00:00:00 | | 2005-06-14 | 2,774,400 | 20.08 | 20.85 | 19.65 | 20.65 | 00:00:00 | | 2005-06-15 | 2,628,400 | 20.30 | 20.68 | 20.00 | 20.68 | 00:00:00 | | 2005-06-16 | 1,722,000 | 20.62 | 20.95 | 20.62 | 20.77 | 00:00:00 | | 2005-06-17 | 1,226,000 | 21.09 | 21.12 | 20.86 | 21.02 | 00:00:00 | | 2005-06-20 | 1,616,400 | 21.00 | 21.08 | 20.62 | 21.05 | 00:00:00 | | 2005-06-21 | 2,164,800 | 21.00 | 21.71 | 20.58 | 20.72 | 00:00:00 | | 2005-06-22 | 1,578,400 | 20.72 | 20.75 | 20.18 | 20.34 | 00:00:00 | | 2005-06-23 | 1,048,000 | 20.35 | 20.35 | 20.02 | 20.10 | 00:00:00 | | 2005-06-24 | 708,000 | 20.17 | 20.22 | 20.02 | 20.06 | 00:00:00 | | 2005-06-27 | 2,412,800 | 20.05 | 20.81 | 19.95 | 20.45 | 00:00:00 | | 2005-06-28 | 1,394,800 | 20.50 | 20.98 | 20.50 | 20.88 | 00:00:00 | | 2005-06-29 | 1,062,400 | 20.88 | 21.10 | 20.76 | 20.88 | 00:00:00 | | 2005-06-30 | 1,188,800 | 20.88 | 21.00 | 20.65 | 20.82 | 00:00:00 | | 2005-07-01 | 1,055,600 | 20.82 | 21.09 | 20.70 | 21.00 | 00:00:00 | | 2005-07-04 | 688,000 | 20.75 | 21.00 | 20.67 | 20.80 | 00:00:00 | | 2005-07-05 | 2,051,200 | 20.75 | 20.95 | 20.40 | 20.43 | 00:00:00 | | 2005-07-06 | 2,505,600 | 20.48 | 20.48 | 19.95 | 20.08 | 00:00:00 | | 2005-07-07 | 2,155,200 | 20.00 | 20.08 | 19.62 | 19.88 | 00:00:00 | | 2005-07-08 | 1,746,800 | 19.66 | 20.12 | 19.65 | 19.66 | 00:00:00 | | 2005-07-11 | 1,229,600 | 20.00 | 20.20 | 19.76 | 20.05 | 00:00:00 | | 2005-07-12 | 971,600 | 20.30 | 20.38 | 19.88 | 20.12 | 00:00:00 | | 2005-07-13 | 1,448,000 | 20.25 | 20.67 | 20.12 | 20.55 | 00:00:00 | | 2005-07-14 | 1,999,200 | 20.62 | 20.92 | 20.62 | 20.88 | 00:00:00 | | 2005-07-15 | 1,019,200 | 20.80 | 20.85 | 20.38 | 20.70 | 00:00:00 | | 2005-07-18 | 1,430,800 | 20.69 | 21.20 | 20.38 | 21.08 | 00:00:00 | | 2005-07-19 | 2,975,600 | 20.50 | 21.15 | 20.50 | 21.04 | 00:00:00 | | 2005-07-20 | 1,706,000 | 20.71 | 21.23 | 20.70 | 21.12 | 00:00:00 | | 2005-07-21 | 810,800 | 21.12 | 21.25 | 20.82 | 21.02 | 00:00:00 | | 2005-07-22 | 1,520,800 | 20.88 | 21.02 | 20.42 | 20.48 | 00:00:00 | | 2005-07-25 | 2,253,200 | 20.25 | 20.26 | 19.75 | 19.75 | 00:00:00 | | 2005-07-26 | 1,811,600 | 19.77 | 20.60 | 19.75 | 20.50 | 00:00:00 | | 2005-07-27 | 2,442,000 | 20.50 | 20.98 | 20.15 | 20.83 | 00:00:00 | | 2005-07-28 | 1,487,200 | 20.83 | 21.27 | 20.64 | 20.98 | 00:00:00 | | 2005-07-29 | 1,262,400 | 21.12 | 21.23 | 20.76 | 20.76 | 00:00:00 | | 2005-08-01 | 1,793,200 | 20.88 | 21.40 | 20.67 | 21.23 | 00:00:00 | | 2005-08-02 | 2,961,200 | 21.38 | 22.75 | 21.38 | 22.50 | 00:00:00 | | 2005-08-03 | 3,158,400 | 22.50 | 22.62 | 21.60 | 21.60 | 00:00:00 | | 2005-08-04 | 2,080,000 | 21.65 | 22.02 | 21.38 | 21.58 | 00:00:00 | | 2005-08-05 | 2,408,400 | 21.75 | 21.95 | 21.26 | 21.51 | 00:00:00 | | 2005-08-08 | 3,202,800 | 22.13 | 22.49 | 21.83 | 22.12 | 00:00:00 | | 2005-08-09 | 3,994,400 | 22.25 | 23.33 | 22.17 | 23.33 | 00:00:00 | | 2005-08-10 | 3,782,800 | 23.25 | 24.25 | 23.25 | 24.05 | 00:00:00 | | 2005-08-11 | 2,580,400 | 24.30 | 24.50 | 23.08 | 23.30 | 00:00:00 | | 2005-08-12 | 2,043,600 | 22.50 | 23.95 | 22.38 | 23.75 | 00:00:00 | | 2005-08-15 | 3,132,000 | 24.00 | 24.20 | 23.52 | 23.95 | 00:00:00 | | 2005-08-16 | 1,965,200 | 23.88 | 24.23 | 23.70 | 23.88 | 00:00:00 | | 2005-08-17 | 2,393,600 | 23.92 | 24.59 | 23.83 | 24.36 | 00:00:00 | | 2005-08-18 | 1,827,600 | 24.23 | 24.45 | 24.00 | 24.12 | 00:00:00 | | 2005-08-19 | 2,042,800 | 24.00 | 24.20 | 22.76 | 23.50 | 00:00:00 | | 2005-08-22 | 1,025,200 | 23.78 | 24.19 | 23.78 | 24.06 | 00:00:00 | | 2005-08-23 | 1,746,800 | 23.80 | 23.88 | 23.45 | 23.52 | 00:00:00 | | 2005-08-24 | 2,318,000 | 23.70 | 24.23 | 23.53 | 24.17 | 00:00:00 | | 2005-08-25 | 1,022,400 | 24.15 | 24.73 | 23.98 | 24.70 | 00:00:00 | | 2005-08-26 | 1,101,200 | 24.70 | 24.80 | 24.26 | 24.35 | 00:00:00 | | 2005-08-29 | 838,400 | 24.50 | 24.95 | 24.31 | 24.90 | 00:00:00 | | 2005-08-30 | 1,111,200 | 24.88 | 25.08 | 24.40 | 24.69 | 00:00:00 | | 2005-08-31 | 3,420,400 | 24.95 | 25.00 | 24.75 | 25.00 | 00:00:00 | | 2005-09-01 | 1,579,600 | 24.88 | 25.23 | 24.75 | 24.88 | 00:00:00 | | 2005-09-02 | 1,766,000 | 25.00 | 25.23 | 24.77 | 25.12 | 00:00:00 | | 2005-09-05 | 788,400 | 25.08 | 25.38 | 25.00 | 25.00 | 00:00:00 | | 2005-09-06 | 2,040,000 | 25.04 | 25.85 | 24.95 | 25.71 | 00:00:00 | | 2005-09-07 | 0 | 25.71 | 25.71 | 25.71 | 25.71 | 00:00:00 | | 2005-09-08 | 2,636,800 | 25.70 | 26.38 | 25.70 | 26.24 | 00:00:00 | | 2005-09-09 | 2,438,400 | 26.10 | 26.45 | 26.05 | 26.23 | 00:00:00 | | 2005-09-12 | 1,194,800 | 26.20 | 26.33 | 25.98 | 26.11 | 00:00:00 | | 2005-09-13 | 2,136,800 | 26.10 | 26.12 | 24.99 | 25.27 | 00:00:00 | | 2005-09-14 | 3,392,800 | 25.28 | 25.60 | 24.77 | 24.93 | 00:00:00 | | 2005-09-15 | 2,873,600 | 25.12 | 25.73 | 25.12 | 25.27 | 00:00:00 | | 2005-09-16 | 2,144,400 | 25.48 | 25.48 | 25.02 | 25.38 | 00:00:00 | | 2005-09-19 | 1,892,400 | 25.27 | 25.70 | 25.15 | 25.51 | 00:00:00 | | 2005-09-20 | 3,599,200 | 25.55 | 26.25 | 25.55 | 26.05 | 00:00:00 | | 2005-09-21 | 3,528,800 | 25.92 | 26.83 | 25.75 | 26.58 | 00:00:00 | | 2005-09-22 | 3,039,600 | 27.00 | 27.12 | 26.48 | 26.88 | 00:00:00 | | 2005-09-23 | 2,421,600 | 27.00 | 27.36 | 26.88 | 27.17 | 00:00:00 | | 2005-09-26 | 4,690,000 | 27.36 | 27.36 | 27.00 | 27.12 | 00:00:00 | | 2005-09-27 | 5,214,000 | 27.25 | 27.25 | 26.57 | 26.67 | 00:00:00 | | 2005-09-28 | 4,234,000 | 26.80 | 27.32 | 26.75 | 26.92 | 00:00:00 | | 2005-09-29 | 4,555,200 | 27.10 | 27.20 | 26.59 | 27.10 | 00:00:00 | | 2005-09-30 | 7,588,800 | 27.12 | 27.27 | 26.89 | 27.20 | 00:00:00 | | 2005-10-03 | 2,166,400 | 27.14 | 28.36 | 27.14 | 28.00 | 00:00:00 | | 2005-10-04 | 4,079,200 | 28.11 | 29.12 | 28.11 | 28.40 | 00:00:00 | | 2005-10-05 | 3,204,400 | 28.30 | 28.30 | 27.59 | 27.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
