|
 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 | | 2006-09-06 | 1,964,200 | 35.19 | 35.19 | 34.55 | 34.85 | 00:00:00 | | 2006-09-07 | 0 | 34.85 | 34.85 | 34.85 | 34.85 | 00:00:00 | | 2006-09-08 | 1,038,800 | 34.72 | 35.35 | 34.60 | 35.12 | 00:00:00 | | 2006-09-11 | 2,325,600 | 34.95 | 35.29 | 34.62 | 34.92 | 00:00:00 | | 2006-09-12 | 2,559,000 | 35.25 | 36.40 | 34.90 | 36.40 | 00:00:00 | | 2006-09-13 | 2,368,400 | 36.30 | 36.99 | 36.30 | 36.65 | 00:00:00 | | 2006-09-14 | 1,299,400 | 36.45 | 36.75 | 35.92 | 36.15 | 00:00:00 | | 2006-09-15 | 1,143,600 | 36.20 | 36.76 | 36.10 | 36.47 | 00:00:00 | | 2006-09-18 | 1,384,400 | 36.55 | 37.15 | 36.35 | 36.75 | 00:00:00 | | 2006-09-19 | 1,259,600 | 36.50 | 36.70 | 35.50 | 36.19 | 00:00:00 | | 2006-09-20 | 1,610,200 | 36.19 | 36.62 | 35.59 | 35.95 | 00:00:00 | | 2006-09-21 | 2,143,200 | 36.00 | 36.38 | 34.90 | 35.10 | 00:00:00 | | 2006-09-22 | 1,978,600 | 34.70 | 35.41 | 34.35 | 35.10 | 00:00:00 | | 2006-09-25 | 1,429,400 | 35.15 | 35.90 | 34.51 | 35.79 | 00:00:00 | | 2006-09-26 | 2,187,400 | 35.80 | 36.10 | 35.19 | 35.90 | 00:00:00 | | 2006-09-27 | 4,301,600 | 35.70 | 36.24 | 35.30 | 36.24 | 00:00:00 | | 2006-09-28 | 1,836,200 | 36.04 | 36.47 | 35.92 | 36.15 | 00:00:00 | | 2006-09-29 | 1,081,600 | 36.15 | 36.15 | 35.88 | 35.99 | 00:00:00 | | 2006-10-02 | 2,253,000 | 36.38 | 37.22 | 36.38 | 37.10 | 00:00:00 | | 2006-10-03 | 1,351,200 | 36.94 | 37.13 | 36.27 | 36.40 | 00:00:00 | | 2006-10-04 | 2,826,400 | 36.69 | 38.19 | 36.40 | 37.89 | 00:00:00 | | 2006-10-05 | 2,361,800 | 37.89 | 38.75 | 37.55 | 38.67 | 00:00:00 | | 2006-10-06 | 2,275,600 | 37.00 | 37.70 | 36.60 | 37.70 | 00:00:00 | | 2006-10-09 | 59,800 | 37.44 | 38.10 | 37.31 | 37.85 | 00:00:00 | | 2006-10-10 | 2,649,000 | 37.85 | 38.25 | 37.83 | 38.17 | 00:00:00 | | 2006-10-11 | 2,385,400 | 37.90 | 38.67 | 37.53 | 38.25 | 00:00:00 | | 2006-10-12 | 0 | 38.25 | 38.25 | 38.25 | 38.25 | 00:00:00 | | 2006-10-13 | 1,936,800 | 38.76 | 39.26 | 38.65 | 38.88 | 00:00:00 | | 2006-10-16 | 1,500,200 | 38.85 | 39.17 | 38.31 | 39.12 | 00:00:00 | | 2006-10-17 | 1,593,400 | 38.99 | 38.99 | 38.06 | 38.45 | 00:00:00 | | 2006-10-18 | 2,378,200 | 38.65 | 39.15 | 38.53 | 39.00 | 00:00:00 | | 2006-10-19 | 1,438,200 | 39.00 | 39.22 | 38.62 | 39.03 | 00:00:00 | | 2006-10-20 | 1,088,600 | 38.91 | 38.99 | 38.20 | 38.38 | 00:00:00 | | 2006-10-23 | 2,445,200 | 38.44 | 39.35 | 37.78 | 39.35 | 00:00:00 | | 2006-10-24 | 2,121,600 | 39.34 | 39.80 | 39.20 | 39.62 | 00:00:00 | | 2006-10-25 | 1,535,600 | 39.65 | 39.67 | 39.10 | 39.41 | 00:00:00 | | 2006-10-26 | 2,023,400 | 39.35 | 39.62 | 38.80 | 39.00 | 00:00:00 | | 2006-10-27 | 1,427,200 | 38.74 | 39.22 | 38.49 | 38.68 | 00:00:00 | | 2006-10-30 | 1,583,000 | 38.71 | 38.81 | 37.60 | 38.01 | 00:00:00 | | 2006-10-31 | 2,459,200 | 38.35 | 38.35 | 37.70 | 38.04 | 00:00:00 | | 2006-11-01 | 2,260,000 | 38.04 | 38.88 | 38.04 | 38.50 | 00:00:00 | | 2006-11-02 | 0 | 38.50 | 38.50 | 38.50 | 38.50 | 00:00:00 | | 2006-11-03 | 1,561,800 | 38.45 | 38.92 | 38.44 | 38.53 | 00:00:00 | | 2006-11-06 | 1,801,200 | 38.76 | 39.47 | 38.76 | 39.39 | 00:00:00 | | 2006-11-07 | 1,861,600 | 39.25 | 39.53 | 38.90 | 39.24 | 00:00:00 | | 2006-11-08 | 1,150,600 | 38.94 | 39.44 | 38.76 | 39.42 | 00:00:00 | | 2006-11-09 | 3,788,600 | 39.50 | 39.50 | 37.90 | 38.03 | 00:00:00 | | 2006-11-10 | 2,950,800 | 38.15 | 38.51 | 37.60 | 38.49 | 00:00:00 | | 2006-11-13 | 1,993,800 | 38.70 | 39.20 | 37.85 | 39.20 | 00:00:00 | | 2006-11-14 | 3,446,400 | 39.33 | 40.60 | 39.31 | 40.60 | 00:00:00 | | 2006-11-15 | 0 | 40.60 | 40.60 | 40.60 | 40.60 | 00:00:00 | | 2006-11-16 | 2,332,800 | 40.70 | 41.15 | 40.00 | 40.70 | 00:00:00 | | 2006-11-17 | 2,119,600 | 40.42 | 41.17 | 40.10 | 41.17 | 00:00:00 | | 2006-11-20 | 0 | 41.17 | 41.17 | 41.17 | 41.17 | 00:00:00 | | 2006-11-21 | 1,798,200 | 41.17 | 41.25 | 40.70 | 41.25 | 00:00:00 | | 2006-11-22 | 1,846,800 | 41.30 | 41.58 | 40.80 | 41.58 | 00:00:00 | | 2006-11-23 | 1,018,000 | 41.60 | 41.74 | 41.25 | 41.50 | 00:00:00 | | 2006-11-24 | 1,549,200 | 41.25 | 41.40 | 40.75 | 40.75 | 00:00:00 | | 2006-11-27 | 1,824,200 | 40.67 | 41.00 | 39.76 | 40.09 | 00:00:00 | | 2006-11-28 | 1,411,400 | 40.11 | 40.12 | 39.35 | 39.90 | 00:00:00 | | 2006-11-29 | 1,436,200 | 40.50 | 41.00 | 40.22 | 40.88 | 00:00:00 | | 2006-11-30 | 1,915,800 | 40.90 | 41.25 | 40.31 | 40.70 | 00:00:00 | | 2006-12-01 | 1,606,000 | 40.77 | 41.00 | 39.88 | 39.95 | 00:00:00 | | 2006-12-04 | 2,417,400 | 40.00 | 40.80 | 39.97 | 40.80 | 00:00:00 | | 2006-12-05 | 1,885,800 | 40.78 | 41.22 | 40.78 | 41.01 | 00:00:00 | | 2006-12-06 | 1,673,200 | 40.89 | 41.65 | 40.70 | 41.46 | 00:00:00 | | 2006-12-07 | 1,272,800 | 41.50 | 41.80 | 40.79 | 40.88 | 00:00:00 | | 2006-12-08 | 1,496,600 | 40.97 | 41.49 | 40.80 | 41.00 | 00:00:00 | | 2006-12-11 | 1,179,600 | 41.10 | 41.25 | 40.78 | 40.88 | 00:00:00 | | 2006-12-12 | 1,723,000 | 40.75 | 40.92 | 40.40 | 40.46 | 00:00:00 | | 2006-12-13 | 3,551,800 | 40.50 | 40.90 | 40.15 | 40.90 | 00:00:00 | | 2006-12-14 | 2,108,800 | 41.05 | 41.80 | 41.05 | 41.70 | 00:00:00 | | 2006-12-15 | 2,212,800 | 41.70 | 42.10 | 41.00 | 41.89 | 00:00:00 | | 2006-12-18 | 1,142,200 | 42.05 | 42.24 | 41.38 | 41.60 | 00:00:00 | | 2006-12-19 | 1,873,000 | 41.38 | 41.40 | 40.76 | 41.15 | 00:00:00 | | 2006-12-20 | 3,027,000 | 41.45 | 41.78 | 41.28 | 41.78 | 00:00:00 | | 2006-12-21 | 1,819,400 | 41.80 | 41.92 | 41.38 | 41.92 | 00:00:00 | | 2006-12-22 | 1,128,400 | 42.00 | 42.00 | 41.05 | 41.50 | 00:00:00 | | 2006-12-25 | 0 | 41.50 | 41.50 | 41.50 | 41.50 | 00:00:00 | | 2006-12-26 | 1,819,000 | 41.73 | 41.80 | 41.40 | 41.80 | 00:00:00 | | 2006-12-27 | 1,891,000 | 41.70 | 42.78 | 41.70 | 42.78 | 00:00:00 | | 2006-12-28 | 1,782,200 | 42.78 | 43.25 | 42.49 | 43.25 | 00:00:00 | | 2006-12-29 | 0 | 43.25 | 43.25 | 43.25 | 43.25 | 00:00:00 | | 2007-01-01 | 0 | 43.25 | 43.25 | 43.25 | 43.25 | 00:00:00 | | 2007-01-02 | 1,882,200 | 43.25 | 44.78 | 43.10 | 44.69 | 00:00:00 | | 2007-01-03 | 2,206,200 | 44.20 | 44.74 | 44.00 | 44.40 | 00:00:00 | | 2007-01-04 | 1,680,400 | 44.03 | 44.50 | 43.85 | 44.49 | 00:00:00 | | 2007-01-05 | 2,501,000 | 44.24 | 44.67 | 42.60 | 42.65 | 00:00:00 | | 2007-01-08 | 2,042,000 | 42.70 | 44.24 | 42.70 | 44.20 | 00:00:00 | | 2007-01-09 | 2,526,400 | 43.72 | 44.25 | 42.87 | 43.47 | 00:00:00 | | 2007-01-10 | 2,684,800 | 42.85 | 42.97 | 42.00 | 42.83 | 00:00:00 | | 2007-01-11 | 2,082,600 | 42.60 | 43.55 | 42.08 | 43.47 | 00:00:00 | | 2007-01-12 | 1,733,000 | 43.60 | 44.55 | 43.47 | 44.53 | 00:00:00 | | 2007-01-15 | 895,200 | 44.55 | 44.65 | 43.97 | 44.45 | 00:00:00 | | 2007-01-16 | 1,703,400 | 44.25 | 44.98 | 43.60 | 44.42 | 00:00:00 | | 2007-01-17 | 1,301,800 | 44.40 | 44.60 | 43.90 | 44.38 | 00:00:00 | | 2007-01-18 | 1,978,800 | 44.74 | 45.00 | 43.38 | 43.55 | 00:00:00 | | 2007-01-19 | 1,220,400 | 43.60 | 44.74 | 43.58 | 44.70 | 00:00:00 | | 2007-01-22 | 1,681,600 | 45.00 | 45.13 | 44.01 | 44.49 | 00:00:00 | | 2007-01-23 | 1,295,000 | 44.33 | 44.94 | 44.17 | 44.50 | 00:00:00 | | 2007-01-24 | 2,079,600 | 44.76 | 45.00 | 44.20 | 44.90 | 00:00:00 | | 2007-01-25 | 0 | 44.90 | 44.90 | 44.90 | 44.90 | 00:00:00 | | 2007-01-26 | 2,700,800 | 43.75 | 44.65 | 43.67 | 44.51 | 00:00:00 | | 2007-01-29 | 1,851,200 | 44.55 | 44.55 | 43.25 | 43.28 | 00:00:00 | | 2007-01-30 | 1,587,200 | 43.55 | 43.67 | 43.02 | 43.35 | 00:00:00 | | 2007-01-31 | 3,815,400 | 43.30 | 43.86 | 42.88 | 43.15 | 00:00:00 | | 2007-02-01 | 2,151,600 | 42.65 | 43.75 | 42.65 | 42.65 | 00:00:00 | | 2007-02-02 | 2,267,200 | 42.85 | 43.12 | 42.75 | 42.95 | 00:00:00 | | 2007-02-05 | 1,158,000 | 42.90 | 43.37 | 42.76 | 43.26 | 00:00:00 | | 2007-02-06 | 1,880,800 | 43.37 | 43.97 | 42.95 | 43.22 | 00:00:00 | | 2007-02-07 | 2,245,600 | 43.50 | 44.04 | 43.12 | 43.78 | 00:00:00 | | 2007-02-08 | 1,525,600 | 43.93 | 44.00 | 43.12 | 43.80 | 00:00:00 | | 2007-02-09 | 1,880,000 | 43.99 | 43.99 | 42.50 | 42.75 | 00:00:00 | | 2007-02-12 | 2,380,600 | 42.85 | 43.12 | 41.49 | 41.54 | 00:00:00 | | 2007-02-13 | 2,988,400 | 42.10 | 42.12 | 41.42 | 42.08 | 00:00:00 | | 2007-02-14 | 3,830,200 | 42.25 | 43.35 | 41.75 | 43.32 | 00:00:00 | | 2007-02-15 | 2,326,000 | 43.00 | 43.22 | 42.27 | 42.38 | 00:00:00 | | 2007-02-16 | 2,538,200 | 42.50 | 42.50 | 41.67 | 41.81 | 00:00:00 | | 2007-02-19 | 0 | 41.81 | 41.81 | 41.81 | 41.81 | 00:00:00 | | 2007-02-20 | 0 | 41.81 | 41.81 | 41.81 | 41.81 | 00:00:00 | | 2007-02-21 | 1,618,600 | 41.80 | 41.80 | 41.28 | 41.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
