BBDC3.SA - Banco Bradesco S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
19 de jan de 201834,9835,0034,6634,7934,79497.100
18 de jan de 201834,4234,9534,3634,8034,801.806.900
17 de jan de 201833,5034,6633,3034,6634,661.149.700
16 de jan de 201833,1933,7033,1833,6333,631.139.200
15 de jan de 201832,9633,1732,9633,0833,081.152.400
12 de jan de 201833,0033,0932,7333,0033,00972.100
11 de jan de 201832,4533,0432,4533,0033,001.797.400
10 de jan de 201832,4532,7132,2332,5432,54463.800
09 de jan de 201832,8133,0032,5932,7532,751.153.200
08 de jan de 201832,9933,0632,6433,0033,001.463.400
05 de jan de 201833,1733,1732,6833,0033,00818.400
04 de jan de 201832,4033,2032,4032,9932,991.182.600
03 de jan de 201832,1132,6932,0432,4032,40650.700
03 de jan de 20180.017249 Dividendo
02 de jan de 201832,2832,5532,0432,2832,261.366.900
01 de jan de 201832,0632,0632,0632,0632,04-
29 de dez de 201732,0632,0632,0632,0632,04-
28 de dez de 201731,4032,0631,3132,0632,041.109.500
27 de dez de 201731,2131,4831,1731,4131,39708.800
26 de dez de 201731,0031,4030,7531,2131,19740.200
25 de dez de 201731,6031,6031,6031,6031,58-
22 de dez de 201731,2631,7831,0231,6031,58475.900
21 de dez de 201730,4731,6330,2531,4231,401.053.100
20 de dez de 201730,0730,5030,0730,3530,331.185.800
19 de dez de 201730,2530,3029,6930,0730,05749.400
18 de dez de 201730,4430,8030,2030,3530,332.331.300
15 de dez de 201730,3830,6530,1230,2930,272.785.200
14 de dez de 201730,3330,4229,9630,3730,352.161.200
13 de dez de 201731,2931,6730,1630,6730,652.378.200
12 de dez de 201730,5131,1429,9331,1431,121.638.200
11 de dez de 201730,6031,0430,4330,5230,50990.600
08 de dez de 201730,9731,1030,4230,5030,48982.800
07 de dez de 201730,2630,5529,5230,5030,481.566.500
06 de dez de 201730,0030,8629,7230,7730,751.410.800
05 de dez de 201730,4031,4130,2530,3530,331.181.400
04 de dez de 201730,6231,1230,5530,7430,721.853.000
04 de dez de 20170.01725 Dividendo
01 de dez de 201730,2530,5629,9530,5630,532.002.000
30 de nov de 201730,4530,7029,9630,3830,353.042.000
29 de nov de 201731,3831,6430,4030,7030,671.889.200
28 de nov de 201731,4931,8030,9031,0531,021.253.500
27 de nov de 201730,8031,3330,5031,2031,171.108.000
24 de nov de 201731,3031,4631,0031,0030,97718.300
23 de nov de 201731,5631,5631,0431,3831,35344.800
22 de nov de 201732,0132,0331,2731,6031,571.439.300
21 de nov de 201731,4532,3231,4531,9731,931.638.100
20 de nov de 201731,4331,4331,4331,4331,40-
17 de nov de 201730,7031,4530,5931,4331,401.235.400
16 de nov de 201730,0130,9730,0130,6730,641.935.300
15 de nov de 201730,0130,0130,0130,0129,98-
14 de nov de 201730,5030,8329,9130,0129,982.266.800
13 de nov de 201730,5030,5030,5030,5030,471.728.300
10 de nov de 201730,6931,0029,9930,6330,603.044.900
09 de nov de 201731,8531,8530,4830,5030,471.793.800
08 de nov de 201730,7631,7030,4131,6031,572.445.400
07 de nov de 201731,4331,4530,5730,7630,732.183.700
06 de nov de 201731,8231,8231,8231,8231,79-
03 de nov de 201731,9431,9731,3831,8231,791.992.700
03 de nov de 20170.01725 Dividendo
02 de nov de 201731,9031,9031,9031,9031,85-
01 de nov de 201732,7432,8631,7631,9031,851.534.000
31 de out de 201733,0033,2332,2132,7832,731.720.600
30 de out de 201733,7033,7732,6133,1633,111.884.000
27 de out de 201733,5633,8433,1033,7033,642.823.100
26 de out de 201733,9334,4333,3333,5233,472.640.900
25 de out de 201734,1534,2833,2534,0033,941.506.800
24 de out de 201734,0634,4033,4234,1334,071.896.300
23 de out de 201734,0634,4033,4233,7133,651.011.200
20 de out de 201734,3034,4933,9334,1234,06453.200
19 de out de 201733,9334,2533,6034,2534,191.181.300
18 de out de 201734,5034,6533,9534,2534,196.838.100
17 de out de 201734,7734,7734,1534,3834,321.532.000
16 de out de 201735,0635,0634,5434,6034,543.457.700
13 de out de 201735,6335,6534,6134,8834,822.475.600
12 de out de 201735,2935,2935,2935,2935,23-
11 de out de 201735,1535,5334,8835,2935,231.245.200
10 de out de 201735,2835,6834,9035,3135,251.135.000
09 de out de 201734,8634,9034,3334,9034,84675.500
06 de out de 201734,9035,0434,4334,8634,80753.000
05 de out de 201735,3135,8335,0735,0735,011.239.100
04 de out de 201735,3235,3234,7335,0034,941.159.200
03 de out de 201733,8035,5033,3235,5035,441.618.000
03 de out de 20170.01725 Dividendo
02 de out de 201733,3933,8233,0933,8233,75760.400
29 de set de 201733,0333,5433,0133,4033,33843.700
28 de set de 201733,2633,3732,8032,9032,831.233.600
27 de set de 201733,6633,8932,9933,3533,281.127.800
26 de set de 201734,0334,1333,6133,6133,541.604.900
25 de set de 201734,0534,3633,7233,8033,732.194.400
22 de set de 201734,3134,7634,1834,3134,24632.600
21 de set de 201734,8535,0134,2934,3034,231.179.000
20 de set de 201734,7835,0433,9334,6334,56940.100
19 de set de 201734,6634,9734,3934,9134,841.388.800
18 de set de 201734,9535,2634,4434,6234,551.401.200
15 de set de 201733,8834,8933,6534,8934,824.204.700
14 de set de 201733,7634,1733,6133,9233,851.387.800
13 de set de 201733,7234,3233,7234,0033,931.196.100
12 de set de 201733,9434,3133,6833,6833,612.451.400
11 de set de 201733,6534,4033,5034,0033,931.295.500
08 de set de 201733,2333,4432,9833,3033,23825.700
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...