Mercado fechado
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,71 +0,23 (+0,29%) OURO
2.329,90 -1,30 (-0,06%) Bitcoin USD
63.704,24 -187,23 (-0,29%)
Banco Bradesco S.A. (BBD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Período:
06 de mai. de 2023 - 06 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 06 de mai. de 2024 | 2,7200 | 2,7500 | 2,7100 | 2,7200 | 2,7200 | 12.623.400 |
| 03 de mai. de 2024 | 2,7700 | 2,7800 | 2,7100 | 2,7200 | 2,7200 | 23.989.800 |
| 02 de mai. de 2024 | 2,7100 | 2,7500 | 2,6800 | 2,7200 | 2,7200 | 28.305.400 |
| 01 de mai. de 2024 | 2,7000 | 2,7600 | 2,6900 | 2,7200 | 2,7200 | 16.162.400 |
| 30 de abr. de 2024 | 2,7300 | 2,7800 | 2,6800 | 2,7000 | 2,7000 | 31.070.700 |
| 29 de abr. de 2024 | 2,7200 | 2,7600 | 2,7200 | 2,7500 | 2,7500 | 12.648.000 |
| 26 de abr. de 2024 | 2,7000 | 2,7500 | 2,6900 | 2,7200 | 2,7200 | 13.985.200 |
| 25 de abr. de 2024 | 2,6400 | 2,6800 | 2,6300 | 2,6500 | 2,6500 | 10.329.300 |
| 24 de abr. de 2024 | 2,6500 | 2,6700 | 2,6300 | 2,6600 | 2,6600 | 10.141.800 |
| 23 de abr. de 2024 | 2,6300 | 2,7000 | 2,6200 | 2,6600 | 2,6600 | 14.971.300 |
| 22 de abr. de 2024 | 2,6300 | 2,6600 | 2,6200 | 2,6400 | 2,6400 | 15.635.200 |
| 19 de abr. de 2024 | 2,6200 | 2,6600 | 2,6200 | 2,6400 | 2,6400 | 13.464.300 |
| 18 de abr. de 2024 | 2,6700 | 2,6800 | 2,6000 | 2,6300 | 2,6300 | 16.564.700 |
| 17 de abr. de 2024 | 2,6600 | 2,6700 | 2,6000 | 2,6500 | 2,6500 | 20.035.400 |
| 16 de abr. de 2024 | 2,6600 | 2,6800 | 2,6300 | 2,6600 | 2,6600 | 30.380.300 |
| 15 de abr. de 2024 | 2,7400 | 2,7600 | 2,6800 | 2,7000 | 2,7000 | 15.716.000 |
| 12 de abr. de 2024 | 2,8000 | 2,8100 | 2,7500 | 2,7700 | 2,7700 | 15.840.100 |
| 11 de abr. de 2024 | 2,8300 | 2,8500 | 2,8000 | 2,8400 | 2,8400 | 14.487.500 |
| 10 de abr. de 2024 | 2,8800 | 2,9000 | 2,8300 | 2,8400 | 2,8400 | 13.898.400 |
| 09 de abr. de 2024 | 2,9500 | 2,9700 | 2,9200 | 2,9300 | 2,9300 | 14.385.600 |
| 08 de abr. de 2024 | 2,8900 | 2,9500 | 2,8900 | 2,9200 | 2,9200 | 12.084.500 |
| 05 de abr. de 2024 | 2,8900 | 2,9000 | 2,8400 | 2,8600 | 2,8600 | 9.668.600 |
| 04 de abr. de 2024 | 2,9300 | 2,9800 | 2,8800 | 2,9000 | 2,9000 | 33.819.200 |
| 03 de abr. de 2024 | 2,8000 | 2,9000 | 2,7800 | 2,8900 | 2,8900 | 18.778.500 |
| 02 de abr. de 2024 | 2,8000 | 2,8400 | 2,7900 | 2,8200 | 2,8200 | 11.131.800 |
| 02 de abr. de 2024 | 0.004 Dividendo | |||||
| 01 de abr. de 2024 | 2,8700 | 2,8800 | 2,7800 | 2,8100 | 2,8060 | 8.683.000 |
| 28 de mar. de 2024 | 2,8700 | 2,9200 | 2,8500 | 2,8600 | 2,8559 | 8.181.700 |
| 27 de mar. de 2024 | 2,8400 | 2,9200 | 2,8200 | 2,9100 | 2,9059 | 21.241.300 |
| 26 de mar. de 2024 | 2,8100 | 2,8700 | 2,8100 | 2,8600 | 2,8559 | 7.882.800 |
| 25 de mar. de 2024 | 2,8100 | 2,8300 | 2,7900 | 2,8000 | 2,7960 | 11.743.000 |
| 22 de mar. de 2024 | 2,8200 | 2,8400 | 2,7800 | 2,7900 | 2,7860 | 7.851.300 |
| 21 de mar. de 2024 | 2,8700 | 2,8800 | 2,8300 | 2,8300 | 2,8260 | 5.425.000 |
| 20 de mar. de 2024 | 2,8300 | 2,8900 | 2,8200 | 2,8700 | 2,8659 | 26.792.900 |
| 19 de mar. de 2024 | 2,8200 | 2,8400 | 2,8000 | 2,8200 | 2,8160 | 10.737.400 |
| 18 de mar. de 2024 | 2,8600 | 2,8700 | 2,8100 | 2,8300 | 2,8260 | 6.701.900 |
| 15 de mar. de 2024 | 2,8700 | 2,8800 | 2,8300 | 2,8300 | 2,8260 | 8.706.000 |
| 14 de mar. de 2024 | 2,8800 | 2,9100 | 2,8600 | 2,8800 | 2,8759 | 20.867.500 |
| 13 de mar. de 2024 | 2,8600 | 2,9000 | 2,8500 | 2,8800 | 2,8759 | 11.017.000 |
| 12 de mar. de 2024 | 2,8100 | 2,8600 | 2,8000 | 2,8500 | 2,8459 | 20.727.900 |
| 11 de mar. de 2024 | 2,8000 | 2,8300 | 2,7800 | 2,8100 | 2,8060 | 16.139.000 |
| 08 de mar. de 2024 | 2,7800 | 2,8300 | 2,7800 | 2,7900 | 2,7860 | 16.946.200 |
| 07 de mar. de 2024 | 2,8200 | 2,8200 | 2,7800 | 2,8100 | 2,8060 | 10.139.000 |
| 06 de mar. de 2024 | 2,8200 | 2,8600 | 2,8100 | 2,8200 | 2,8160 | 11.651.600 |
| 05 de mar. de 2024 | 2,7600 | 2,8000 | 2,7600 | 2,7900 | 2,7860 | 14.463.100 |
| 04 de mar. de 2024 | 2,7900 | 2,8000 | 2,7600 | 2,7600 | 2,7561 | 14.388.200 |
| 04 de mar. de 2024 | 0.004 Dividendo | |||||
| 01 de mar. de 2024 | 2,8100 | 2,8200 | 2,7600 | 2,7900 | 2,7820 | 13.007.200 |
| 29 de fev. de 2024 | 2,7700 | 2,7900 | 2,7300 | 2,7800 | 2,7721 | 17.258.400 |
| 28 de fev. de 2024 | 2,8500 | 2,8600 | 2,8100 | 2,8200 | 2,8119 | 10.454.700 |
| 27 de fev. de 2024 | 2,8200 | 2,8800 | 2,8100 | 2,8400 | 2,8319 | 18.892.800 |
| 26 de fev. de 2024 | 2,7700 | 2,7900 | 2,7600 | 2,7800 | 2,7721 | 9.983.000 |
| 23 de fev. de 2024 | 2,8000 | 2,8200 | 2,7700 | 2,7800 | 2,7721 | 20.595.800 |
| 22 de fev. de 2024 | 2,8500 | 2,8700 | 2,8100 | 2,8300 | 2,8219 | 18.125.300 |
| 21 de fev. de 2024 | 2,8300 | 2,8300 | 2,8000 | 2,8200 | 2,8119 | 13.572.500 |
| 20 de fev. de 2024 | 2,8300 | 2,8600 | 2,8100 | 2,8400 | 2,8319 | 22.361.500 |
| 16 de fev. de 2024 | 2,7200 | 2,7400 | 2,6900 | 2,7300 | 2,7222 | 12.661.100 |
| 15 de fev. de 2024 | 2,7000 | 2,7400 | 2,7000 | 2,7200 | 2,7122 | 19.409.200 |
| 14 de fev. de 2024 | 2,7300 | 2,7500 | 2,6600 | 2,6800 | 2,6723 | 26.389.800 |
| 13 de fev. de 2024 | 2,6900 | 2,7000 | 2,6500 | 2,7000 | 2,6923 | 11.488.600 |
| 12 de fev. de 2024 | 2,7400 | 2,7800 | 2,7300 | 2,7500 | 2,7421 | 10.859.100 |
| 09 de fev. de 2024 | 2,7000 | 2,7400 | 2,6500 | 2,7300 | 2,7222 | 39.293.900 |
| 08 de fev. de 2024 | 2,8300 | 2,8400 | 2,6900 | 2,7300 | 2,7222 | 32.761.200 |
| 07 de fev. de 2024 | 2,9300 | 2,9600 | 2,8000 | 2,8300 | 2,8219 | 73.710.400 |
| 06 de fev. de 2024 | 3,2700 | 3,3600 | 3,2600 | 3,3500 | 3,3404 | 25.482.600 |
| 05 de fev. de 2024 | 3,1000 | 3,1600 | 3,0800 | 3,1300 | 3,1211 | 9.579.000 |
| 02 de fev. de 2024 | 3,0600 | 3,1100 | 3,0400 | 3,1100 | 3,1011 | 13.776.100 |
| 02 de fev. de 2024 | 0.004 Dividendo | |||||
| 01 de fev. de 2024 | 3,1100 | 3,1400 | 3,0800 | 3,1300 | 3,1171 | 10.767.900 |
| 31 de jan. de 2024 | 3,1600 | 3,1700 | 3,1000 | 3,1000 | 3,0872 | 12.599.400 |
| 30 de jan. de 2024 | 3,1200 | 3,1300 | 3,1000 | 3,1000 | 3,0872 | 12.663.500 |
| 29 de jan. de 2024 | 3,1300 | 3,1400 | 3,0900 | 3,1200 | 3,1071 | 12.193.000 |
| 26 de jan. de 2024 | 3,1600 | 3,1900 | 3,1500 | 3,1600 | 3,1470 | 7.242.200 |
| 25 de jan. de 2024 | 3,1300 | 3,1500 | 3,1200 | 3,1300 | 3,1171 | 11.577.700 |
| 24 de jan. de 2024 | 3,1500 | 3,1500 | 3,1000 | 3,1000 | 3,0872 | 12.820.000 |
| 23 de jan. de 2024 | 3,1100 | 3,1200 | 3,0800 | 3,1100 | 3,0972 | 19.072.600 |
| 22 de jan. de 2024 | 3,1500 | 3,1800 | 3,0700 | 3,1000 | 3,0872 | 18.219.500 |
| 19 de jan. de 2024 | 3,1800 | 3,2000 | 3,1300 | 3,1800 | 3,1669 | 42.488.500 |
| 18 de jan. de 2024 | 3,1600 | 3,2000 | 3,1300 | 3,1900 | 3,1768 | 19.851.100 |
| 17 de jan. de 2024 | 3,2100 | 3,2300 | 3,1900 | 3,2000 | 3,1868 | 12.857.900 |
| 16 de jan. de 2024 | 3,2300 | 3,2300 | 3,1900 | 3,2000 | 3,1868 | 15.905.500 |
| 12 de jan. de 2024 | 3,3100 | 3,3200 | 3,2500 | 3,2600 | 3,2465 | 12.510.500 |
| 11 de jan. de 2024 | 3,3100 | 3,3100 | 3,2500 | 3,2700 | 3,2565 | 17.827.300 |
| 10 de jan. de 2024 | 3,3100 | 3,3300 | 3,2800 | 3,2800 | 3,2665 | 18.175.800 |
| 09 de jan. de 2024 | 3,3800 | 3,3900 | 3,3000 | 3,3100 | 3,2963 | 28.294.300 |
| 08 de jan. de 2024 | 3,4600 | 3,5000 | 3,4400 | 3,4600 | 3,4457 | 13.369.800 |
| 05 de jan. de 2024 | 3,4500 | 3,5000 | 3,4300 | 3,4700 | 3,4557 | 17.219.600 |
| 04 de jan. de 2024 | 3,4000 | 3,4500 | 3,3800 | 3,3800 | 3,3660 | 20.950.500 |
| 03 de jan. de 2024 | 3,4400 | 3,4700 | 3,4200 | 3,4200 | 3,4059 | 11.992.200 |
| 03 de jan. de 2024 | 0.004 Dividendo | |||||
| 02 de jan. de 2024 | 3,4800 | 3,4900 | 3,4100 | 3,4200 | 3,4019 | 12.357.100 |
| 29 de dez. de 2023 | 3,5400 | 3,5400 | 3,4800 | 3,5000 | 3,4815 | 4.483.100 |
| 28 de dez. de 2023 | 3,5200 | 3,5600 | 3,5200 | 3,5400 | 3,5213 | 8.534.300 |
| 27 de dez. de 2023 | 3,5200 | 3,5500 | 3,5100 | 3,5500 | 3,5312 | 8.364.600 |
| 26 de dez. de 2023 | 3,5000 | 3,5400 | 3,4900 | 3,5300 | 3,5113 | 7.225.700 |
| 22 de dez. de 2023 | 3,4400 | 3,4900 | 3,4300 | 3,4700 | 3,4516 | 17.594.400 |
| 22 de dez. de 2023 | 0.139 Dividendo | |||||
| 21 de dez. de 2023 | 3,5700 | 3,5800 | 3,5100 | 3,5500 | 3,3929 | 13.481.000 |
| 20 de dez. de 2023 | 3,5700 | 3,6000 | 3,5200 | 3,5200 | 3,3643 | 15.622.400 |
| 19 de dez. de 2023 | 3,6400 | 3,6500 | 3,5900 | 3,6000 | 3,4407 | 12.352.400 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.