Mercado abrirá em 6 h 3 min

Banco Bradesco S.A. (BBDC3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
12,03-0,04 (-0,33%)
No fechamento: 05:07PM BRT
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de abr. de 202412,1312,1712,0012,0312,034.066.200
19 de abr. de 202412,1812,2112,0712,0712,074.838.000
18 de abr. de 202412,2812,3512,1112,1612,164.193.600
17 de abr. de 202412,3312,3912,1212,2612,266.652.100
16 de abr. de 202412,3612,4012,2612,3012,305.091.800
15 de abr. de 202412,5712,6012,3612,4312,435.645.900
12 de abr. de 202412,7412,7412,5212,5512,554.903.900
11 de abr. de 202412,7712,8012,6412,7412,743.913.100
10 de abr. de 202413,0713,1212,7612,8112,815.014.300
09 de abr. de 202413,0413,1712,9913,1013,104.017.100
08 de abr. de 202412,9213,1112,8712,9612,963.308.400
05 de abr. de 202413,0013,0612,8112,8912,893.732.300
04 de abr. de 202412,9413,3412,9412,9512,9513.370.100
03 de abr. de 202412,6313,0512,5712,9212,9213.502.700
02 de abr. de 202412,5112,7112,5112,6312,636.601.100
02 de abr. de 20240.01725 Dividendo
01 de abr. de 202412,7612,8712,5212,5712,556.401.200
28 de mar. de 202412,8012,8712,6912,7412,724.942.100
27 de mar. de 202412,6012,8312,5412,8112,795.695.900
26 de mar. de 202412,4512,6612,4112,6312,615.703.100
25 de mar. de 202412,5212,5812,3912,4712,456.524.200
22 de mar. de 202412,7612,8112,4412,5212,508.548.800
21 de mar. de 202412,9212,9312,7512,7612,745.179.300
20 de mar. de 202412,6412,9312,6012,8812,8612.818.100
19 de mar. de 202412,7012,7312,5812,6312,616.133.400
18 de mar. de 202412,6012,7312,5512,6812,667.315.100
15 de mar. de 202412,6512,6812,5112,5312,5111.979.400
14 de mar. de 202412,5712,6812,5212,6012,588.434.200
13 de mar. de 202412,4612,7012,4612,6012,588.471.800
12 de mar. de 202412,3612,5512,3212,4812,468.697.200
11 de mar. de 202412,1912,3512,1812,3112,2912.577.100
08 de mar. de 202412,1812,3412,1412,2212,2015.200.100
07 de mar. de 202412,2512,3012,1512,1812,165.158.600
06 de mar. de 202412,4012,5112,2512,2512,2314.327.900
05 de mar. de 202412,2212,3912,1912,3212,3011.029.200
04 de mar. de 202412,3812,4412,1912,1912,179.126.400
04 de mar. de 20240.01725 Dividendo
01 de mar. de 202412,3212,4412,2712,4012,377.340.800
29 de fev. de 202412,4712,4712,2412,3012,278.635.100
28 de fev. de 202412,5212,5512,3812,4712,447.461.900
27 de fev. de 202412,4512,6012,4112,5212,4912.395.800
26 de fev. de 202412,4912,4912,3112,4112,386.463.600
23 de fev. de 202412,4912,5312,3412,4512,428.908.600
22 de fev. de 202412,5312,6012,4312,4712,448.299.300
21 de fev. de 202412,6112,6612,3712,5012,479.838.000
20 de fev. de 202412,3512,6512,3212,5912,5612.174.800
19 de fev. de 202412,3012,3812,1712,3112,288.288.200
16 de fev. de 202412,3012,3512,1212,2812,2511.881.800
15 de fev. de 202412,3012,4412,1712,2212,1917.881.300
14 de fev. de 202412,3712,4312,0912,2412,2115.057.600
09 de fev. de 202412,6312,6412,1812,4012,3715.144.900
08 de fev. de 202412,6512,6712,1512,5212,4917.821.000
07 de fev. de 202413,5313,6912,5012,6312,6032.214.700
06 de fev. de 202413,9814,6013,9314,5214,489.564.300
05 de fev. de 202413,6413,9713,6413,9113,874.445.300
02 de fev. de 202413,7013,7713,4913,6413,605.744.000
02 de fev. de 20240.01725 Dividendo
01 de fev. de 202413,7713,7713,5513,7413,684.733.800
31 de jan. de 202413,6913,8713,6013,6813,634.197.900
30 de jan. de 202413,7013,7613,6213,6413,593.663.900
29 de jan. de 202413,7713,8113,6613,7013,652.328.800
26 de jan. de 202413,7213,9013,6713,7513,693.322.500
25 de jan. de 202413,7313,8013,6813,7013,652.924.800
24 de jan. de 202413,8513,9313,6813,7313,674.010.600
23 de jan. de 202413,8613,8613,6613,8013,744.510.300
22 de jan. de 202413,8713,9813,7113,7813,724.464.500
19 de jan. de 202414,0614,0613,7813,8513,7910.367.600
18 de jan. de 202414,1414,1413,8713,9813,928.747.200
17 de jan. de 202414,1014,2014,0514,1414,085.681.600
16 de jan. de 202414,2614,3014,0414,1214,068.045.900
15 de jan. de 202414,3014,3514,1714,3514,292.719.600
12 de jan. de 202414,4014,4114,2314,3014,246.260.700
11 de jan. de 202414,4214,5014,2814,4314,375.539.300
10 de jan. de 202414,7214,7414,4414,4514,394.337.600
09 de jan. de 202414,9514,9714,6214,7014,646.886.900
08 de jan. de 202415,1515,2115,0415,1015,042.185.700
05 de jan. de 202414,8915,1814,8015,1515,093.674.400
04 de jan. de 202415,0615,1314,8714,9014,844.189.100
03 de jan. de 202415,0315,2215,0015,1015,042.979.400
03 de jan. de 20240.01725 Dividendo
02 de jan. de 202415,2615,2614,9815,1115,034.545.600
28 de dez. de 202315,2415,3615,2115,2815,203.375.400
27 de dez. de 202315,0815,3215,0315,2215,142.495.300
26 de dez. de 202315,0515,1715,0115,1115,032.428.700
22 de dez. de 202314,9215,1714,8115,0514,975.660.600
22 de dez. de 20230.447314 Dividendo
21 de dez. de 202315,5815,5815,3615,4614,944.673.500
20 de dez. de 202315,6615,6815,4315,4714,954.317.200
19 de dez. de 202315,6015,7715,5515,6915,169.446.000
18 de dez. de 202315,5515,6215,2815,5715,046.348.100
15 de dez. de 202315,3115,5415,2615,5014,978.399.000
14 de dez. de 202315,1215,3215,0815,3114,798.897.900
13 de dez. de 202314,4515,0614,4014,9614,458.599.000
12 de dez. de 202314,5514,5814,3214,4613,9722.188.200
11 de dez. de 202314,4814,5414,3414,4213,933.355.700
08 de dez. de 202314,3314,6014,2514,5114,024.053.300
07 de dez. de 202314,3414,4814,3014,3613,873.124.600
06 de dez. de 202314,5114,5514,2614,3213,837.757.900
05 de dez. de 202314,4014,5614,3414,5014,015.462.900
04 de dez. de 202314,2014,4514,1414,3913,904.472.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...