|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-22 | 3,145,000 | 41.50 | 42.25 | 41.15 | 42.06 | 00:00:00 | | 2006-03-23 | 2,889,800 | 42.28 | 42.35 | 40.95 | 41.65 | 00:00:00 | | 2006-03-24 | 1,710,600 | 41.50 | 42.05 | 41.00 | 41.28 | 00:00:00 | | 2006-03-27 | 2,170,200 | 40.99 | 41.19 | 40.42 | 40.42 | 00:00:00 | | 2006-03-28 | 5,920,200 | 40.01 | 40.10 | 39.15 | 39.35 | 00:00:00 | | 2006-03-29 | 2,379,200 | 39.40 | 39.92 | 39.25 | 39.75 | 00:00:00 | | 2006-03-30 | 2,017,800 | 39.64 | 40.90 | 39.03 | 39.10 | 00:00:00 | | 2006-03-31 | 1,249,200 | 39.40 | 39.50 | 38.50 | 38.76 | 00:00:00 | | 2006-04-03 | 2,185,000 | 40.10 | 40.30 | 39.00 | 39.50 | 00:00:00 | | 2006-04-04 | 1,928,000 | 40.08 | 40.45 | 39.50 | 39.70 | 00:00:00 | | 2006-04-05 | 5,118,000 | 39.90 | 40.22 | 39.40 | 40.06 | 00:00:00 | | 2006-04-06 | 1,958,600 | 40.25 | 40.45 | 39.72 | 40.06 | 00:00:00 | | 2006-04-07 | 4,577,000 | 40.15 | 40.25 | 39.40 | 39.58 | 00:00:00 | | 2006-04-10 | 3,795,800 | 39.78 | 39.78 | 38.21 | 38.60 | 00:00:00 | | 2006-04-11 | 2,780,600 | 38.76 | 39.08 | 37.58 | 37.81 | 00:00:00 | | 2006-04-12 | 2,734,600 | 38.19 | 38.29 | 37.66 | 37.66 | 00:00:00 | | 2006-04-13 | 1,577,400 | 37.69 | 37.75 | 37.36 | 37.50 | 00:00:00 | | 2006-04-14 | 0 | 37.50 | 37.50 | 37.50 | 37.50 | 00:00:00 | | 2006-04-17 | 1,575,200 | 38.25 | 38.26 | 37.40 | 37.47 | 00:00:00 | | 2006-04-18 | 3,330,600 | 37.70 | 38.70 | 37.65 | 38.24 | 00:00:00 | | 2006-04-19 | 3,611,400 | 38.65 | 39.90 | 38.51 | 39.72 | 00:00:00 | | 2006-04-20 | 3,213,200 | 39.85 | 41.50 | 39.85 | 40.97 | 00:00:00 | | 2006-04-21 | 0 | 40.97 | 40.97 | 40.97 | 40.97 | 00:00:00 | | 2006-04-24 | 1,493,600 | 41.00 | 41.20 | 40.45 | 40.55 | 00:00:00 | | 2006-04-25 | 1,638,000 | 40.20 | 40.85 | 39.95 | 40.20 | 00:00:00 | | 2006-04-26 | 1,387,200 | 40.20 | 40.76 | 40.00 | 40.62 | 00:00:00 | | 2006-04-27 | 1,164,600 | 40.50 | 40.70 | 39.88 | 40.25 | 00:00:00 | | 2006-04-28 | 2,224,400 | 40.25 | 40.35 | 39.40 | 39.80 | 00:00:00 | | 2006-05-01 | 0 | 39.80 | 39.80 | 39.80 | 39.80 | 00:00:00 | | 2006-05-02 | 3,297,200 | 39.85 | 40.05 | 39.32 | 39.85 | 00:00:00 | | 2006-05-03 | 1,132,400 | 40.00 | 40.29 | 39.86 | 40.05 | 00:00:00 | | 2006-05-04 | 1,646,600 | 40.05 | 40.60 | 40.00 | 40.25 | 00:00:00 | | 2006-05-05 | 2,538,000 | 40.30 | 40.80 | 40.30 | 40.53 | 00:00:00 | | 2006-05-08 | 3,472,200 | 41.00 | 41.45 | 40.68 | 41.03 | 00:00:00 | | 2006-05-09 | 2,504,200 | 41.35 | 41.49 | 40.78 | 40.79 | 00:00:00 | | 2006-05-10 | 1,733,600 | 40.40 | 40.72 | 40.17 | 40.50 | 00:00:00 | | 2006-05-11 | 2,503,400 | 40.80 | 40.90 | 39.85 | 40.10 | 00:00:00 | | 2006-05-12 | 1,686,800 | 39.51 | 39.85 | 39.10 | 39.69 | 00:00:00 | | 2006-05-15 | 3,749,800 | 39.38 | 39.88 | 38.42 | 38.75 | 00:00:00 | | 2006-05-16 | 2,518,400 | 39.45 | 39.53 | 38.31 | 38.60 | 00:00:00 | | 2006-05-17 | 2,258,600 | 38.40 | 38.58 | 37.95 | 38.49 | 00:00:00 | | 2006-05-18 | 2,144,800 | 38.65 | 38.92 | 37.51 | 37.60 | 00:00:00 | | 2006-05-19 | 2,244,400 | 37.55 | 38.28 | 37.06 | 37.50 | 00:00:00 | | 2006-05-22 | 3,828,000 | 36.80 | 37.49 | 35.75 | 37.00 | 00:00:00 | | 2006-05-23 | 2,509,800 | 37.75 | 38.15 | 36.65 | 36.90 | 00:00:00 | | 2006-05-24 | 4,295,200 | 36.75 | 37.29 | 34.85 | 36.10 | 00:00:00 | | 2006-05-25 | 3,980,800 | 36.51 | 37.40 | 35.51 | 37.25 | 00:00:00 | | 2006-05-26 | 4,471,000 | 37.80 | 37.89 | 36.75 | 36.92 | 00:00:00 | | 2006-05-29 | 1,194,000 | 37.40 | 37.85 | 37.00 | 37.25 | 00:00:00 | | 2006-05-30 | 3,738,800 | 36.77 | 37.00 | 35.51 | 35.66 | 00:00:00 | | 2006-05-31 | 2,779,200 | 36.00 | 36.62 | 34.88 | 35.00 | 00:00:00 | | 2006-06-01 | 2,448,400 | 35.60 | 36.50 | 35.20 | 36.25 | 00:00:00 | | 2006-06-02 | 3,006,600 | 36.90 | 37.00 | 35.70 | 36.05 | 00:00:00 | | 2006-06-05 | 1,258,200 | 36.00 | 36.00 | 34.85 | 35.10 | 00:00:00 | | 2006-06-06 | 2,314,800 | 34.92 | 34.97 | 33.95 | 34.04 | 00:00:00 | | 2006-06-07 | 2,872,400 | 34.35 | 34.38 | 32.51 | 32.51 | 00:00:00 | | 2006-06-08 | 4,563,000 | 32.58 | 32.58 | 30.84 | 31.95 | 00:00:00 | | 2006-06-09 | 2,705,400 | 32.51 | 32.88 | 31.76 | 31.95 | 00:00:00 | | 2006-06-12 | 2,879,200 | 30.70 | 32.25 | 30.25 | 30.30 | 00:00:00 | | 2006-06-13 | 4,833,000 | 29.27 | 30.44 | 28.50 | 28.80 | 00:00:00 | | 2006-06-14 | 6,338,800 | 29.16 | 29.75 | 28.53 | 29.50 | 00:00:00 | | 2006-06-15 | 0 | 29.50 | 29.50 | 29.50 | 29.50 | 00:00:00 | | 2006-06-16 | 2,918,200 | 30.50 | 31.40 | 30.31 | 31.03 | 00:00:00 | | 2006-06-19 | 4,087,200 | 31.50 | 31.60 | 30.35 | 30.75 | 00:00:00 | | 2006-06-20 | 2,619,400 | 31.00 | 31.35 | 30.50 | 31.02 | 00:00:00 | | 2006-06-21 | 3,095,400 | 31.06 | 32.10 | 30.50 | 31.95 | 00:00:00 | | 2006-06-22 | 1,910,600 | 32.10 | 32.22 | 31.45 | 31.47 | 00:00:00 | | 2006-06-23 | 1,504,800 | 31.25 | 31.80 | 30.75 | 31.50 | 00:00:00 | | 2006-06-26 | 1,928,600 | 31.50 | 31.80 | 31.44 | 31.55 | 00:00:00 | | 2006-06-27 | 1,676,000 | 31.73 | 31.75 | 31.00 | 31.00 | 00:00:00 | | 2006-06-28 | 3,567,200 | 30.95 | 31.30 | 30.44 | 30.80 | 00:00:00 | | 2006-06-29 | 5,353,200 | 30.95 | 33.83 | 30.85 | 33.51 | 00:00:00 | | 2006-06-30 | 2,970,200 | 33.95 | 34.68 | 33.33 | 33.85 | 00:00:00 | | 2006-07-03 | 1,587,400 | 34.04 | 35.22 | 33.88 | 35.18 | 00:00:00 | | 2006-07-04 | 1,566,000 | 35.40 | 35.75 | 34.65 | 35.25 | 00:00:00 | | 2006-07-05 | 2,442,000 | 34.50 | 34.94 | 34.00 | 34.50 | 00:00:00 | | 2006-07-06 | 3,722,800 | 34.74 | 35.33 | 34.60 | 34.60 | 00:00:00 | | 2006-07-07 | 1,848,000 | 34.20 | 35.08 | 33.76 | 34.20 | 00:00:00 | | 2006-07-10 | 1,027,400 | 34.36 | 34.65 | 33.56 | 33.95 | 00:00:00 | | 2006-07-11 | 1,959,200 | 33.94 | 34.25 | 33.26 | 34.21 | 00:00:00 | | 2006-07-12 | 1,933,800 | 34.40 | 34.44 | 33.40 | 33.53 | 00:00:00 | | 2006-07-13 | 2,006,000 | 33.01 | 33.20 | 32.20 | 32.35 | 00:00:00 | | 2006-07-14 | 1,480,000 | 32.60 | 32.70 | 31.76 | 32.00 | 00:00:00 | | 2006-07-17 | 1,342,600 | 31.76 | 32.21 | 31.35 | 31.48 | 00:00:00 | | 2006-07-18 | 2,577,600 | 31.65 | 32.15 | 30.77 | 31.20 | 00:00:00 | | 2006-07-19 | 3,878,800 | 31.52 | 33.88 | 31.16 | 33.88 | 00:00:00 | | 2006-07-20 | 2,483,800 | 34.25 | 34.48 | 33.22 | 33.35 | 00:00:00 | | 2006-07-21 | 1,104,600 | 33.03 | 34.00 | 33.00 | 33.55 | 00:00:00 | | 2006-07-24 | 2,201,400 | 34.14 | 34.94 | 33.85 | 34.75 | 00:00:00 | | 2006-07-25 | 2,186,200 | 34.50 | 35.42 | 34.30 | 35.29 | 00:00:00 | | 2006-07-26 | 2,280,000 | 35.30 | 35.97 | 35.10 | 35.45 | 00:00:00 | | 2006-07-27 | 3,111,400 | 35.61 | 35.99 | 34.75 | 35.40 | 00:00:00 | | 2006-07-28 | 2,539,600 | 35.95 | 36.55 | 35.25 | 36.44 | 00:00:00 | | 2006-07-31 | 1,649,400 | 36.53 | 36.62 | 36.17 | 36.40 | 00:00:00 | | 2006-08-01 | 2,244,600 | 36.28 | 36.34 | 35.53 | 36.00 | 00:00:00 | | 2006-08-02 | 1,898,600 | 36.08 | 36.60 | 35.96 | 36.25 | 00:00:00 | | 2006-08-03 | 1,777,400 | 36.00 | 36.40 | 35.71 | 36.10 | 00:00:00 | | 2006-08-04 | 2,099,800 | 37.15 | 37.17 | 36.50 | 36.97 | 00:00:00 | | 2006-08-07 | 2,452,800 | 37.00 | 37.00 | 35.98 | 36.10 | 00:00:00 | | 2006-08-08 | 2,303,000 | 36.20 | 36.67 | 35.53 | 35.85 | 00:00:00 | | 2006-08-09 | 2,371,000 | 36.08 | 36.56 | 34.95 | 34.95 | 00:00:00 | | 2006-08-10 | 2,419,400 | 34.83 | 35.38 | 34.51 | 35.28 | 00:00:00 | | 2006-08-11 | 2,291,800 | 35.30 | 35.60 | 34.95 | 35.00 | 00:00:00 | | 2006-08-14 | 1,453,200 | 35.43 | 35.50 | 34.35 | 34.50 | 00:00:00 | | 2006-08-15 | 2,206,800 | 35.17 | 35.94 | 34.51 | 35.90 | 00:00:00 | | 2006-08-16 | 4,143,000 | 36.25 | 36.65 | 35.38 | 36.15 | 00:00:00 | | 2006-08-17 | 2,597,000 | 36.00 | 36.70 | 35.75 | 36.49 | 00:00:00 | | 2006-08-18 | 1,453,600 | 36.40 | 36.42 | 35.71 | 35.71 | 00:00:00 | | 2006-08-21 | 956,800 | 35.72 | 35.74 | 35.20 | 35.26 | 00:00:00 | | 2006-08-22 | 1,498,400 | 35.26 | 35.50 | 34.70 | 35.12 | 00:00:00 | | 2006-08-23 | 2,330,800 | 35.10 | 35.20 | 34.15 | 34.50 | 00:00:00 | | 2006-08-24 | 2,313,200 | 34.76 | 35.00 | 33.55 | 34.24 | 00:00:00 | | 2006-08-25 | 1,369,800 | 34.50 | 34.58 | 33.71 | 33.78 | 00:00:00 | | 2006-08-28 | 1,143,600 | 33.88 | 34.99 | 33.55 | 34.99 | 00:00:00 | | 2006-08-29 | 1,523,800 | 34.88 | 35.40 | 34.60 | 34.85 | 00:00:00 | | 2006-08-30 | 632,400 | 34.87 | 35.24 | 34.83 | 35.05 | 00:00:00 | | 2006-08-31 | 2,840,200 | 35.35 | 35.50 | 34.74 | 34.76 | 00:00:00 | | 2006-09-01 | 1,851,600 | 34.95 | 36.19 | 34.88 | 35.95 | 00:00:00 | | 2006-09-04 | 1,042,800 | 36.15 | 36.28 | 35.88 | 36.15 | 00:00:00 | | 2006-09-05 | 2,127,000 | 36.00 | 36.00 | 35.20 | 35.44 | 00:00:00 | | 2006-09-06 | 1,964,200 | 35.19 | 35.19 | 34.55 | 34.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
