BBDC3.SA - Banco Bradesco S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de out de 201829,3629,3628,5428,5428,542.515.300
17 de out de 201829,2629,6928,9729,4529,452.384.200
16 de out de 201828,7329,4528,6029,4429,441.876.200
15 de out de 201828,3028,6928,2428,2528,251.405.500
11 de out de 201828,3128,4427,4627,9627,962.999.200
10 de out de 201828,5128,7227,8027,8027,801.926.200
09 de out de 2018------
08 de out de 2018------
05 de out de 201828,8028,8927,5527,5527,552.305.600
04 de out de 201828,6128,7227,8628,3828,381.839.700
03 de out de 2018------
02 de out de 201826,3727,4926,0427,3027,302.957.800
02 de out de 20180.017249 Dividendo
01 de out de 201825,5525,7025,2125,5425,521.360.400
28 de set de 201826,0126,0125,5025,7525,731.116.800
27 de set de 201825,9626,3425,7926,2426,221.717.000
26 de set de 201825,4626,0025,3725,6625,642.010.000
25 de set de 201824,6425,5324,6425,2825,261.941.300
24 de set de 201825,6825,9025,0025,0024,98863.600
21 de set de 201825,6026,0825,3925,8625,843.057.500
20 de set de 201825,7125,8925,2325,3425,321.003.900
19 de set de 201825,2825,8524,9225,4125,391.930.900
18 de set de 201825,0025,7724,9025,4125,392.583.000
17 de set de 201824,1825,3024,0624,9724,951.433.300
14 de set de 201823,8024,5623,6724,2924,271.038.100
13 de set de 201824,2524,3323,7324,0424,02874.300
12 de set de 201824,2924,7424,0524,0824,062.850.000
11 de set de 201824,3724,3723,7124,0023,981.158.200
10 de set de 201825,1825,4324,5524,9024,884.000.600
06 de set de 201824,3124,9123,8724,8824,861.769.400
05 de set de 201824,0024,1923,6824,1824,162.204.900
04 de set de 201824,7224,7223,8624,0424,021.946.000
04 de set de 20180.017249 Dividendo
03 de set de 201824,8924,9924,6224,8224,79742.400
31 de ago de 201824,7725,5324,6925,1125,084.590.100
30 de ago de 201825,7025,7524,7424,8824,851.628.800
29 de ago de 201825,7926,2925,6425,8725,831.763.000
28 de ago de 201825,3525,7325,2225,7325,691.914.200
27 de ago de 201824,9925,6524,8025,5025,471.211.400
24 de ago de 201824,9425,0624,4224,6524,621.019.600
23 de ago de 201825,0025,2324,2124,4524,421.471.200
22 de ago de 201824,0425,1024,0325,1025,072.170.800
21 de ago de 201824,9025,3124,1824,3024,272.360.200
20 de ago de 201825,0625,3224,8125,1425,111.667.400
17 de ago de 201825,4025,7725,1025,1125,081.520.600
16 de ago de 201826,3726,3925,7225,8025,761.068.800
15 de ago de 201825,9126,2925,7226,2426,202.429.100
14 de ago de 201826,4826,5525,9326,4126,371.404.700
13 de ago de 201825,3326,1625,1826,0526,01892.100
10 de ago de 201826,4026,6325,3925,4325,401.765.300
09 de ago de 201827,1827,4826,5726,8326,791.611.800
08 de ago de 201828,0328,2026,9527,2727,231.970.600
07 de ago de 201828,5028,7027,5227,7827,741.391.900
06 de ago de 201828,8628,8628,3628,4028,361.048.300
03 de ago de 201828,3028,9328,1428,7228,682.241.500
02 de ago de 201827,9528,1927,6528,1828,14922.000
02 de ago de 20180.017249 Dividendo
01 de ago de 201827,6028,3927,5728,3028,241.807.400
31 de jul de 201828,3728,3727,7327,8827,822.373.800
30 de jul de 201827,9928,4627,8428,4028,342.597.800
27 de jul de 201827,7527,9427,4827,9127,851.253.600
26 de jul de 201829,0029,0527,3127,7127,664.212.400
25 de jul de 201827,9828,9327,9828,7028,644.529.800
24 de jul de 201827,8828,0127,5128,0127,953.938.800
23 de jul de 201827,3727,5027,1927,3527,304.182.000
20 de jul de 201827,2127,8327,0027,5027,456.401.900
19 de jul de 201825,8526,2425,4126,2426,192.639.800
18 de jul de 201826,6726,8126,0726,3326,281.889.100
17 de jul de 201825,9826,8825,7126,8526,801.643.300
16 de jul de 201825,7525,9725,5225,9525,901.231.000
13 de jul de 201825,2125,9825,1425,7525,702.100.400
12 de jul de 201824,9025,3424,7525,3025,252.550.400
11 de jul de 201824,5925,0424,5324,7124,661.160.600
10 de jul de 201825,2725,6224,5124,7924,741.318.400
06 de jul de 201825,0825,3124,6425,1925,14842.300
05 de jul de 201825,2325,3924,4125,0024,951.933.900
04 de jul de 201824,9125,1624,6725,1625,111.652.000
03 de jul de 201824,2424,9924,0524,6524,601.812.000
03 de jul de 20180.017249 Dividendo
02 de jul de 201823,8524,1723,5324,0624,001.767.500
02 de jul de 20180.172465 Dividendo
29 de jun de 201823,9024,3823,7424,3824,142.504.200
28 de jun de 201823,0823,9122,9323,8523,621.494.400
27 de jun de 201823,5023,6522,8023,1222,891.435.100
26 de jun de 201823,7323,7623,0723,4723,241.760.800
25 de jun de 201823,6523,7623,0223,4523,221.541.000
22 de jun de 201823,3323,6823,0823,6023,372.064.200
21 de jun de 201823,8124,1322,9523,1122,882.176.500
20 de jun de 201823,9924,4823,5123,8523,621.965.300
19 de jun de 201822,5424,0722,4823,7023,472.918.600
18 de jun de 201822,9123,0622,4722,7022,483.540.300
15 de jun de 201822,7823,3322,3323,3323,104.769.100
14 de jun de 201824,1124,1122,7522,7522,533.025.400
13 de jun de 201824,4124,4823,4023,9823,752.428.800
12 de jun de 201824,3924,8024,0624,4124,171.610.600
11 de jun de 201825,2525,2524,2324,5424,301.590.200
08 de jun de 201824,6225,2423,9525,0524,812.465.700
07 de jun de 201824,7125,2823,4224,9524,713.365.100
06 de jun de 201825,8726,3025,0825,4625,211.892.600
05 de jun de 201827,0227,3725,8326,1425,892.007.600
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...