|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2003-01-02 | 2,147,483,647 | 1.34 | 1.38 | 1.33 | 1.34 | 00:00:00 | | 2003-01-03 | 2,147,483,647 | 1.35 | 1.36 | 1.34 | 1.35 | 00:00:00 | | 2003-01-06 | 2,147,483,647 | 1.38 | 1.39 | 1.36 | 1.39 | 00:00:00 | | 2003-01-07 | 2,147,483,647 | 1.40 | 1.41 | 1.37 | 1.39 | 00:00:00 | | 2003-01-08 | 2,147,483,647 | 1.38 | 1.39 | 1.37 | 1.39 | 00:00:00 | | 2003-01-09 | 2,147,483,647 | 1.38 | 1.39 | 1.37 | 1.39 | 00:00:00 | | 2003-01-10 | 2,147,483,647 | 1.39 | 1.42 | 1.39 | 1.42 | 00:00:00 | | 2003-01-13 | 2,147,483,647 | 1.40 | 1.43 | 1.38 | 1.39 | 00:00:00 | | 2003-01-14 | 2,147,483,647 | 1.40 | 1.41 | 1.38 | 1.40 | 00:00:00 | | 2003-01-15 | 2,147,483,647 | 1.38 | 1.39 | 1.37 | 1.38 | 00:00:00 | | 2003-01-16 | 2,147,483,647 | 1.38 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2003-01-17 | 2,147,483,647 | 1.37 | 1.38 | 1.36 | 1.37 | 00:00:00 | | 2003-01-20 | 2,147,483,647 | 1.37 | 1.37 | 1.34 | 1.34 | 00:00:00 | | 2003-01-21 | 2,147,483,647 | 1.33 | 1.35 | 1.31 | 1.34 | 00:00:00 | | 2003-01-22 | 2,147,483,647 | 1.32 | 1.32 | 1.24 | 1.25 | 00:00:00 | | 2003-01-23 | 2,147,483,647 | 1.27 | 1.28 | 1.24 | 1.25 | 00:00:00 | | 2003-01-24 | 2,147,483,647 | 1.26 | 1.26 | 1.24 | 1.24 | 00:00:00 | | 2003-01-27 | 2,147,483,647 | 1.23 | 1.25 | 1.23 | 1.23 | 00:00:00 | | 2003-01-28 | 2,147,483,647 | 1.23 | 1.24 | 1.22 | 1.22 | 00:00:00 | | 2003-01-29 | 2,147,483,647 | 1.21 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2003-01-30 | 2,147,483,647 | 1.26 | 1.26 | 1.21 | 1.21 | 00:00:00 | | 2003-01-31 | 2,147,483,647 | 1.22 | 1.24 | 1.22 | 1.24 | 00:00:00 | | 2003-02-03 | 2,147,483,647 | 1.25 | 1.27 | 1.25 | 1.26 | 00:00:00 | | 2003-02-04 | 2,147,483,647 | 1.25 | 1.26 | 1.23 | 1.26 | 00:00:00 | | 2003-02-05 | 2,147,483,647 | 1.25 | 1.26 | 1.23 | 1.24 | 00:00:00 | | 2003-02-06 | 2,147,483,647 | 1.23 | 1.24 | 1.22 | 1.24 | 00:00:00 | | 2003-02-07 | 2,147,483,647 | 1.24 | 1.25 | 1.21 | 1.22 | 00:00:00 | | 2003-02-10 | 2,147,483,647 | 1.22 | 1.23 | 1.20 | 1.21 | 00:00:00 | | 2003-02-11 | 2,147,483,647 | 1.21 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2003-02-12 | 2,147,483,647 | 1.22 | 1.24 | 1.21 | 1.23 | 00:00:00 | | 2003-02-13 | 2,147,483,647 | 1.22 | 1.24 | 1.20 | 1.23 | 00:00:00 | | 2003-02-14 | 2,147,483,647 | 1.23 | 1.25 | 1.22 | 1.24 | 00:00:00 | | 2003-02-17 | 2,147,483,647 | 1.25 | 1.25 | 1.23 | 1.23 | 00:00:00 | | 2003-02-18 | 2,147,483,647 | 1.24 | 1.28 | 1.23 | 1.28 | 00:00:00 | | 2003-02-19 | 2,147,483,647 | 1.27 | 1.27 | 1.23 | 1.23 | 00:00:00 | | 2003-02-20 | 2,147,483,647 | 1.21 | 1.23 | 1.21 | 1.21 | 00:00:00 | | 2003-02-21 | 2,147,483,647 | 1.21 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2003-02-24 | 2,147,483,647 | 1.23 | 1.23 | 1.22 | 1.22 | 00:00:00 | | 2003-02-25 | 2,147,483,647 | 1.21 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2003-02-26 | 2,147,483,647 | 1.22 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2003-02-27 | 2,147,483,647 | 1.22 | 1.24 | 1.21 | 1.24 | 00:00:00 | | 2003-02-28 | 2,147,483,647 | 1.24 | 1.27 | 1.24 | 1.27 | 00:00:00 | | 2003-03-03 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2003-03-04 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2003-03-05 | 2,147,483,647 | 1.26 | 1.31 | 1.26 | 1.30 | 00:00:00 | | 2003-03-06 | 2,147,483,647 | 1.30 | 1.36 | 1.29 | 1.36 | 00:00:00 | | 2003-03-07 | 2,147,483,647 | 1.32 | 1.36 | 1.29 | 1.33 | 00:00:00 | | 2003-03-10 | 2,147,483,647 | 1.30 | 1.32 | 1.30 | 1.31 | 00:00:00 | | 2003-03-11 | 2,147,483,647 | 1.30 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2003-03-12 | 2,147,483,647 | 1.29 | 1.33 | 1.28 | 1.33 | 00:00:00 | | 2003-03-13 | 2,147,483,647 | 1.36 | 1.37 | 1.33 | 1.36 | 00:00:00 | | 2003-03-14 | 2,147,483,647 | 1.37 | 1.39 | 1.36 | 1.38 | 00:00:00 | | 2003-03-17 | 2,147,483,647 | 1.34 | 1.38 | 1.34 | 1.36 | 00:00:00 | | 2003-03-18 | 2,147,483,647 | 1.37 | 1.43 | 1.37 | 1.40 | 00:00:00 | | 2003-03-19 | 2,147,483,647 | 1.40 | 1.41 | 1.38 | 1.39 | 00:00:00 | | 2003-03-20 | 2,147,483,647 | 1.38 | 1.42 | 1.37 | 1.42 | 00:00:00 | | 2003-03-21 | 2,147,483,647 | 1.43 | 1.46 | 1.42 | 1.45 | 00:00:00 | | 2003-03-24 | 2,147,483,647 | 1.42 | 1.44 | 1.41 | 1.42 | 00:00:00 | | 2003-03-25 | 2,147,483,647 | 1.42 | 1.46 | 1.42 | 1.44 | 00:00:00 | | 2003-03-26 | 2,147,483,647 | 1.45 | 1.49 | 1.45 | 1.48 | 00:00:00 | | 2003-03-27 | 2,147,483,647 | 1.48 | 1.48 | 1.46 | 1.48 | 00:00:00 | | 2003-03-28 | 2,147,483,647 | 1.47 | 1.48 | 1.46 | 1.46 | 00:00:00 | | 2003-03-31 | 2,147,483,647 | 1.45 | 1.46 | 1.43 | 1.46 | 00:00:00 | | 2003-04-01 | 2,147,483,647 | 1.47 | 1.48 | 1.44 | 1.44 | 00:00:00 | | 2003-04-02 | 2,147,483,647 | 1.47 | 1.49 | 1.44 | 1.46 | 00:00:00 | | 2003-04-03 | 2,147,483,647 | 1.46 | 1.47 | 1.44 | 1.44 | 00:00:00 | | 2003-04-04 | 2,147,483,647 | 1.44 | 1.50 | 1.44 | 1.49 | 00:00:00 | | 2003-04-07 | 2,147,483,647 | 1.51 | 1.56 | 1.51 | 1.55 | 00:00:00 | | 2003-04-08 | 2,147,483,647 | 1.53 | 1.54 | 1.50 | 1.51 | 00:00:00 | | 2003-04-09 | 2,147,483,647 | 1.52 | 1.53 | 1.48 | 1.49 | 00:00:00 | | 2003-04-10 | 2,147,483,647 | 1.49 | 1.49 | 1.42 | 1.42 | 00:00:00 | | 2003-04-11 | 2,147,483,647 | 1.44 | 1.44 | 1.41 | 1.43 | 00:00:00 | | 2003-04-14 | 2,147,483,647 | 1.43 | 1.45 | 1.40 | 1.41 | 00:00:00 | | 2003-04-15 | 2,147,483,647 | 1.43 | 1.49 | 1.41 | 1.49 | 00:00:00 | | 2003-04-16 | 2,147,483,647 | 1.49 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2003-04-17 | 2,147,483,647 | 1.47 | 1.51 | 1.47 | 1.49 | 00:00:00 | | 2003-04-18 | 0 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2003-04-21 | 0 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2003-04-22 | 2,147,483,647 | 1.48 | 1.52 | 1.47 | 1.51 | 00:00:00 | | 2003-04-23 | 2,147,483,647 | 1.50 | 1.55 | 1.49 | 1.52 | 00:00:00 | | 2003-04-24 | 2,147,483,647 | 1.52 | 1.53 | 1.49 | 1.51 | 00:00:00 | | 2003-04-25 | 2,147,483,647 | 1.51 | 1.51 | 1.47 | 1.49 | 00:00:00 | | 2003-04-28 | 2,147,483,647 | 1.50 | 1.53 | 1.46 | 1.53 | 00:00:00 | | 2003-04-29 | 2,147,483,647 | 1.54 | 1.57 | 1.52 | 1.53 | 00:00:00 | | 2003-04-30 | 2,147,483,647 | 1.53 | 1.53 | 1.49 | 1.49 | 00:00:00 | | 2003-05-01 | 0 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2003-05-02 | 2,147,483,647 | 1.49 | 1.54 | 1.49 | 1.51 | 00:00:00 | | 2003-05-05 | 2,147,483,647 | 1.51 | 1.55 | 1.51 | 1.54 | 00:00:00 | | 2003-05-06 | 2,147,483,647 | 1.53 | 1.54 | 1.49 | 1.50 | 00:00:00 | | 2003-05-07 | 2,147,483,647 | 1.51 | 1.52 | 1.49 | 1.50 | 00:00:00 | | 2003-05-08 | 2,147,483,647 | 1.51 | 1.52 | 1.48 | 1.48 | 00:00:00 | | 2003-05-09 | 2,147,483,647 | 1.50 | 1.50 | 1.44 | 1.48 | 00:00:00 | | 2003-05-12 | 2,147,483,647 | 1.48 | 1.51 | 1.46 | 1.51 | 00:00:00 | | 2003-05-13 | 2,147,483,647 | 1.50 | 1.54 | 1.49 | 1.49 | 00:00:00 | | 2003-05-14 | 2,147,483,647 | 1.50 | 1.53 | 1.49 | 1.51 | 00:00:00 | | 2003-05-15 | 2,147,483,647 | 1.50 | 1.51 | 1.46 | 1.47 | 00:00:00 | | 2003-05-16 | 2,147,483,647 | 1.48 | 1.48 | 1.44 | 1.46 | 00:00:00 | | 2003-05-19 | 2,147,483,647 | 1.44 | 1.45 | 1.41 | 1.42 | 00:00:00 | | 2003-05-20 | 2,147,483,647 | 1.43 | 1.43 | 1.40 | 1.42 | 00:00:00 | | 2003-05-21 | 2,147,483,647 | 1.41 | 1.47 | 1.41 | 1.46 | 00:00:00 | | 2003-05-22 | 2,147,483,647 | 1.48 | 1.48 | 1.44 | 1.44 | 00:00:00 | | 2003-05-23 | 2,147,483,647 | 1.45 | 1.46 | 1.42 | 1.43 | 00:00:00 | | 2003-05-26 | 2,147,483,647 | 1.43 | 1.45 | 1.41 | 1.41 | 00:00:00 | | 2003-05-27 | 2,147,483,647 | 1.42 | 1.48 | 1.41 | 1.47 | 00:00:00 | | 2003-05-28 | 2,147,483,647 | 1.47 | 1.50 | 1.47 | 1.47 | 00:00:00 | | 2003-05-29 | 2,147,483,647 | 1.48 | 1.51 | 1.47 | 1.47 | 00:00:00 | | 2003-05-30 | 2,147,483,647 | 1.48 | 1.50 | 1.47 | 1.48 | 00:00:00 | | 2003-06-02 | 2,147,483,647 | 1.49 | 1.49 | 1.46 | 1.47 | 00:00:00 | | 2003-06-03 | 2,147,483,647 | 1.47 | 1.49 | 1.46 | 1.48 | 00:00:00 | | 2003-06-04 | 2,147,483,647 | 1.49 | 1.51 | 1.49 | 1.51 | 00:00:00 | | 2003-06-05 | 2,147,483,647 | 1.50 | 1.50 | 1.48 | 1.48 | 00:00:00 | | 2003-06-06 | 2,147,483,647 | 1.50 | 1.50 | 1.48 | 1.49 | 00:00:00 | | 2003-06-09 | 2,147,483,647 | 1.48 | 1.50 | 1.47 | 1.48 | 00:00:00 | | 2003-06-10 | 2,147,483,647 | 1.48 | 1.49 | 1.46 | 1.47 | 00:00:00 | | 2003-06-11 | 2,147,483,647 | 1.47 | 1.48 | 1.45 | 1.46 | 00:00:00 | | 2003-06-12 | 2,147,483,647 | 1.48 | 1.48 | 1.45 | 1.47 | 00:00:00 | | 2003-06-13 | 2,147,483,647 | 1.46 | 1.47 | 1.44 | 1.44 | 00:00:00 | | 2003-06-16 | 2,147,483,647 | 1.44 | 1.46 | 1.44 | 1.45 | 00:00:00 | | 2003-06-17 | 2,147,483,647 | 1.45 | 1.45 | 1.42 | 1.43 | 00:00:00 | | 2003-06-18 | 2,147,483,647 | 1.43 | 1.45 | 1.41 | 1.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
