BBDC3.SA - Banco Bradesco S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de jul de 201827,2127,8327,0027,5027,506.401.900
19 de jul de 201825,8526,2425,4126,2426,242.639.800
18 de jul de 201826,6726,8126,0726,3326,331.889.100
17 de jul de 201825,9826,8825,7126,8526,851.643.300
16 de jul de 201825,7525,9725,5225,9525,951.231.000
13 de jul de 201825,2125,9825,1425,7525,752.100.400
12 de jul de 201824,9025,3424,7525,3025,302.550.400
11 de jul de 201824,5925,0424,5324,7124,711.160.600
10 de jul de 201825,2725,6224,5124,7924,791.318.400
09 de jul de 201825,1925,1925,1925,1925,19-
06 de jul de 201825,0825,3124,6425,1925,19842.300
05 de jul de 201825,2325,3924,4125,0025,001.933.900
04 de jul de 201824,9125,1624,6725,1625,161.652.000
03 de jul de 201824,2424,9924,0524,6524,651.812.000
03 de jul de 20180.017249 Dividendo
02 de jul de 201823,8524,1723,5324,0624,041.767.500
02 de jul de 20180.172465 Dividendo
29 de jun de 201823,9024,3823,7424,3824,192.504.200
28 de jun de 201823,0823,9122,9323,8523,661.494.400
27 de jun de 201823,5023,6522,8023,1222,941.435.100
26 de jun de 201823,7323,7623,0723,4723,291.760.800
25 de jun de 201823,6523,7623,0223,4523,271.541.000
22 de jun de 201823,3323,6823,0823,6023,422.064.200
21 de jun de 201823,8124,1322,9523,1122,932.176.500
20 de jun de 201823,9924,4823,5123,8523,661.965.300
19 de jun de 201822,5424,0722,4823,7023,522.918.600
18 de jun de 201822,9123,0622,4722,7022,523.540.300
15 de jun de 201822,7823,3322,3323,3323,154.769.100
14 de jun de 201824,1124,1122,7522,7522,573.025.400
13 de jun de 201824,4124,4823,4023,9823,792.428.800
12 de jun de 201824,3924,8024,0624,4124,221.610.600
11 de jun de 201825,2525,2524,2324,5424,351.590.200
08 de jun de 201824,6225,2423,9525,0524,852.465.700
07 de jun de 201824,7125,2823,4224,9524,763.365.100
06 de jun de 201825,8726,3025,0825,4625,261.892.600
05 de jun de 201827,0227,3725,8326,1425,942.007.600
04 de jun de 201827,1227,5727,0827,4027,191.480.000
04 de jun de 20180.017249 Dividendo
01 de jun de 201826,4127,2426,4027,1026,872.828.200
30 de mai de 201826,0426,7225,9326,0825,868.110.200
29 de mai de 201827,0027,1226,1426,4226,203.714.200
28 de mai de 201827,0227,2326,2826,6526,431.983.800
25 de mai de 201828,2228,4927,2127,6027,371.970.600
24 de mai de 201827,8928,1927,4328,1927,951.701.300
23 de mai de 201828,5128,7328,0428,1027,861.471.000
22 de mai de 201828,5129,2728,4028,9328,693.140.800
21 de mai de 201829,0729,3828,2028,2027,962.556.500
18 de mai de 201828,8829,1427,9129,1428,892.718.100
17 de mai de 201830,2230,5328,9628,9628,722.472.200
16 de mai de 201829,9230,6229,7030,6230,361.087.200
15 de mai de 201829,6830,2329,2330,0029,752.398.100
14 de mai de 201830,9031,1029,8830,1729,921.473.100
11 de mai de 201831,2331,3730,5530,7030,441.021.200
10 de mai de 201830,6331,5830,6331,3831,121.732.900
09 de mai de 201830,4630,6830,1130,6230,361.648.800
08 de mai de 201830,3830,5929,7530,5830,323.650.300
07 de mai de 201830,8330,9030,2130,5030,241.309.000
04 de mai de 201830,6131,2730,4930,8930,632.858.100
03 de mai de 201831,0031,4830,5831,0030,741.709.100
03 de mai de 20180.017249 Dividendo
02 de mai de 201831,6532,0131,2531,3931,112.210.800
30 de abr de 201832,5332,7531,9031,9031,61838.200
27 de abr de 201832,7032,8832,3132,5332,241.236.100
26 de abr de 201832,6532,7231,9232,4532,161.594.400
25 de abr de 201831,4532,4931,3832,3932,101.058.000
24 de abr de 201832,2732,4031,6931,9031,611.535.000
23 de abr de 201831,8732,1331,5832,1331,841.266.800
20 de abr de 201832,0032,2131,6732,0531,761.493.600
19 de abr de 201831,8632,5031,6732,4332,142.198.300
18 de abr de 201831,4732,3031,3132,2431,952.713.400
17 de abr de 201830,8031,3630,6631,3631,081.735.400
16 de abr de 201831,9831,9830,5530,7130,432.916.500
13 de abr de 201832,5532,5531,5631,8531,562.424.600
12 de abr de 201833,0033,0032,1432,5732,282.157.900
11 de abr de 201832,6833,2532,1333,2532,952.383.300
10 de abr de 201832,4432,5731,8532,4532,162.853.900
09 de abr de 201833,7633,8031,9032,1531,864.903.100
06 de abr de 201834,0034,1333,3133,7933,491.094.600
05 de abr de 201835,4135,5033,6034,0533,7446.304.200
04 de abr de 201833,7734,7033,4334,7034,39543.900
03 de abr de 201834,3434,7733,9834,5634,25729.600
03 de abr de 20180.017249 Dividendo
02 de abr de 201834,6935,2333,9934,1033,78759.800
02 de abr de 201811/10 Desdobramento de ações
29 de mar de 201834,1735,3034,0734,9734,641.378.850
28 de mar de 201833,3634,1233,3634,1233,80676.280
27 de mar de 201834,5034,6333,6033,7933,47669.900
26 de mar de 201834,6334,6733,8334,5134,18843.700
23 de mar de 201833,3534,6233,3434,1833,861.166.440
22 de mar de 201833,5034,0533,2333,7733,452.280.080
21 de mar de 201833,1333,5232,9433,2732,961.606.880
20 de mar de 201833,0933,2532,7732,9732,661.099.230
19 de mar de 201832,9233,3732,7533,0332,711.039.500
16 de mar de 201833,0533,7233,0533,2132,893.380.960
15 de mar de 201833,6233,8533,0533,0532,742.023.890
14 de mar de 201834,2534,2933,3533,8233,50856.240
13 de mar de 201834,5534,6333,7334,0133,691.228.920
12 de mar de 201834,1034,5833,9534,5034,17795.740
09 de mar de 201833,5634,1133,1634,0933,771.220.010
08 de mar de 201834,0934,1833,1533,3233,001.110.780
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...