BBDC3.SA - Banco Bradesco S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de abr de 201832,0032,2131,6732,0532,051.493.600
19 de abr de 201831,8632,5031,6732,4332,432.198.300
18 de abr de 201831,4732,3031,3132,2432,242.713.400
17 de abr de 201830,8031,3630,6631,3631,361.735.400
16 de abr de 201831,9831,9830,5530,7130,712.916.500
13 de abr de 201832,5532,5531,5631,8531,852.424.600
12 de abr de 201833,0033,0032,1432,5732,572.157.900
11 de abr de 201832,6833,2532,1333,2533,252.383.300
10 de abr de 201832,4432,5731,8532,4532,452.853.900
09 de abr de 201833,7633,8031,9032,1532,154.903.100
06 de abr de 201834,0034,1333,3133,7933,791.094.600
05 de abr de 201835,4135,5033,6034,0534,0546.304.200
04 de abr de 201833,7734,7033,4334,7034,70543.900
03 de abr de 201834,3434,7733,9834,5634,56729.600
03 de abr de 20180.017249 Dividendo
02 de abr de 201834,6935,2333,9934,1034,08759.800
02 de abr de 201811/10 Desdobramento de ações
29 de mar de 201834,1735,3034,0734,9734,961.378.850
28 de mar de 201833,3634,1233,3634,1234,10676.280
27 de mar de 201834,5034,6333,6033,7933,77669.900
26 de mar de 201834,6334,6733,8334,5134,49843.700
23 de mar de 201833,3534,6233,3434,1834,161.166.440
22 de mar de 201833,5034,0533,2333,7733,762.280.080
21 de mar de 201833,1333,5232,9433,2733,261.606.880
20 de mar de 201833,0933,2532,7732,9732,961.099.230
19 de mar de 201832,9233,3732,7533,0333,011.039.500
16 de mar de 201833,0533,7233,0533,2133,193.380.960
15 de mar de 201833,6233,8533,0533,0533,042.023.890
14 de mar de 201834,2534,2933,3533,8233,80856.240
13 de mar de 201834,5534,6333,7334,0133,991.228.920
12 de mar de 201834,1034,5833,9534,5034,48795.740
09 de mar de 201833,5634,1133,1634,0934,071.220.010
08 de mar de 201834,0934,1833,1533,3233,301.110.780
07 de mar de 201834,8634,8633,5233,8633,851.828.420
06 de mar de 201834,9135,2534,5534,9534,941.362.130
05 de mar de 201833,8534,5933,6434,5934,571.222.540
02 de mar de 201833,4134,1332,9734,1334,111.131.680
02 de mar de 20180.017249 Dividendo
01 de mar de 201833,7034,1433,2833,7433,701.236.400
28 de fev de 201834,4134,5533,4833,4833,456.323.680
27 de fev de 201834,7834,9034,2734,5534,51862.730
26 de fev de 201834,9135,1434,5534,7834,751.934.020
23 de fev de 201834,9635,0734,1034,8534,821.925.330
22 de fev de 201834,4635,0434,3934,9034,861.064.580
21 de fev de 201834,0435,1833,9534,5434,501.976.260
20 de fev de 201832,7734,1732,7733,8933,861.292.610
19 de fev de 201833,1833,3533,0733,0933,06772.750
16 de fev de 201833,6033,6033,0933,1533,111.531.530
15 de fev de 201833,3533,6833,0933,3133,281.328.250
14 de fev de 201833,0133,3732,7433,0933,062.559.260
09 de fev de 201832,2232,5931,1932,1332,091.926.430
08 de fev de 201833,4533,7432,1632,2532,211.775.730
07 de fev de 201834,0934,2233,1033,2333,191.408.770
06 de fev de 201832,4534,4032,3634,0734,042.875.950
05 de fev de 201833,6434,5333,1133,1133,081.346.950
02 de fev de 201834,1134,7433,8133,8633,831.221.440
02 de fev de 20180.017249 Dividendo
01 de fev de 201835,7235,7534,7334,7334,671.797.730
31 de jan de 201836,0536,8035,7535,7535,701.540.770
30 de jan de 201835,0035,4534,5835,4535,401.116.390
29 de jan de 201836,0336,0334,7935,2735,221.420.540
26 de jan de 201834,8436,3234,6336,3236,262.015.420
25 de jan de 201834,7234,7234,7234,7234,67-
24 de jan de 201832,8234,8332,7734,7234,672.274.250
23 de jan de 201832,4332,7332,2532,4732,422.221.230
22 de jan de 201831,8232,4531,6932,4532,411.083.170
19 de jan de 201831,8031,8231,5131,8231,77978.450
18 de jan de 201831,2931,7731,2431,6431,591.987.590
17 de jan de 201830,4531,5130,2731,5131,461.264.670
16 de jan de 201830,1730,6430,1630,5730,531.253.120
15 de jan de 201829,9630,1529,9630,0730,031.267.640
12 de jan de 201830,0030,0829,7530,0029,951.069.310
11 de jan de 201829,5030,0429,5030,0029,951.977.140
10 de jan de 201829,5029,7429,3029,5829,54510.180
09 de jan de 201829,8330,0029,6329,7729,731.268.520
08 de jan de 201829,9930,0529,6730,0029,951.609.740
05 de jan de 201830,1530,1529,7130,0029,95900.240
04 de jan de 201829,4530,1829,4529,9929,951.300.860
03 de jan de 201829,1929,7229,1329,4529,41715.770
03 de jan de 20180.017249 Dividendo
02 de jan de 201829,3529,5929,1329,3529,281.503.590
29 de dez de 201729,1529,1529,1529,1529,08-
28 de dez de 201728,5529,1528,4629,1529,081.220.450
27 de dez de 201728,3728,6228,3428,5528,49779.680
26 de dez de 201728,1828,5527,9528,3728,31814.220
25 de dez de 201728,7328,7328,7328,7328,67-
22 de dez de 201728,4228,8928,2028,7328,67523.490
21 de dez de 201727,7028,7527,5028,5628,501.158.410
20 de dez de 201727,3427,7327,3427,5927,531.304.380
19 de dez de 201727,5027,5526,9927,3427,28824.340
18 de dez de 201727,6728,0027,4527,5927,532.564.430
15 de dez de 201727,6227,8627,3827,5427,483.063.720
14 de dez de 201727,5727,6527,2427,6127,552.377.320
13 de dez de 201728,4528,7927,4227,8827,822.616.020
12 de dez de 201727,7428,3127,2128,3128,251.802.020
11 de dez de 201727,8228,2227,6627,7527,691.089.660
08 de dez de 201728,1528,2727,6527,7327,671.081.080
07 de dez de 201727,5127,7726,8427,7327,671.723.150
06 de dez de 201727,2728,0527,0227,9727,911.551.880
05 de dez de 201727,6428,5527,5027,5927,531.299.540
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...