Mercado fechado

Banco Bradesco S.A. (BBDC4.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
12,45+0,10 (+0,81%)
No fechamento: 05:07PM BRT
Período:
26 de jul. de 2023 - 26 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 202412,3612,4812,3112,4512,4545.660.900
25 de jul. de 202412,5112,5612,3412,3512,3527.476.800
24 de jul. de 202412,5812,6512,5112,5512,5517.329.000
23 de jul. de 202412,6112,6312,5112,5412,5422.575.300
22 de jul. de 202412,5412,6712,5112,6312,6320.828.400
19 de jul. de 202412,6512,7012,4912,4912,4931.721.300
18 de jul. de 202412,7612,8012,5612,5612,5622.829.000
17 de jul. de 202412,6412,8012,6112,8012,8023.144.800
16 de jul. de 202412,6212,6912,5412,6512,6528.351.100
15 de jul. de 202412,6812,7012,5812,6112,6118.471.500
12 de jul. de 202412,6812,6812,5812,6412,6428.892.700
11 de jul. de 202412,7212,7912,6112,6712,6735.308.200
10 de jul. de 202412,5512,7212,4912,6712,6732.909.900
09 de jul. de 202412,4212,5612,3512,4612,4618.579.400
08 de jul. de 202412,4112,6112,3812,4612,4633.661.100
05 de jul. de 202412,3412,5012,2512,4612,4641.410.800
04 de jul. de 202412,3812,3812,2412,3212,3213.768.400
03 de jul. de 202412,3212,3812,2312,2712,2731.060.900
02 de jul. de 202412,2612,3412,2012,2312,2326.562.800
02 de jul. de 20240.018975 Dividendo
01 de jul. de 202412,4312,4812,2312,2712,2518.567.800
28 de jun. de 202412,4212,4812,3112,3812,3631.675.700
27 de jun. de 202412,3912,4612,2712,4212,4020.010.000
26 de jun. de 202412,2912,3712,1412,3712,3535.848.900
25 de jun. de 202412,4512,4512,3112,3412,3226.896.300
24 de jun. de 202412,4512,5712,3712,4412,4229.037.500
21 de jun. de 202412,3312,5012,3312,4012,3863.797.400
20 de jun. de 202412,5012,5812,3312,4112,3933.487.200
19 de jun. de 202412,4012,4612,1812,4412,4229.600.400
18 de jun. de 202412,6912,7512,3412,3812,3639.586.800
18 de jun. de 20240.395055 Dividendo
17 de jun. de 202412,8513,0112,8112,9712,5659.437.200
14 de jun. de 202412,7212,8612,6312,8312,4243.737.800
13 de jun. de 202412,7012,8512,6812,7012,2942.051.200
12 de jun. de 202412,9713,0112,6512,6912,2859.033.400
11 de jun. de 202412,9113,0112,8812,9312,5224.693.700
10 de jun. de 202412,9512,9812,8212,8612,4524.749.200
07 de jun. de 202412,9913,1112,9212,9512,54131.901.800
06 de jun. de 202412,8213,0712,7613,0512,6326.997.300
05 de jun. de 202412,8412,9112,7412,7812,3723.783.000
04 de jun. de 202412,7312,9312,6212,8512,4444.292.600
04 de jun. de 20240.018975 Dividendo
03 de jun. de 202412,7212,8512,6612,7512,3230.299.600
31 de mai. de 202412,7812,8812,6712,6712,2550.760.400
29 de mai. de 202412,8412,8512,6512,7912,3629.552.400
28 de mai. de 202413,0613,0712,8612,9212,4926.207.100
27 de mai. de 202412,9513,0312,9012,9312,5011.028.300
24 de mai. de 202412,9213,0512,8712,9712,5434.080.500
23 de mai. de 202413,1213,1512,8312,8812,4547.524.300
22 de mai. de 202413,3313,3513,1013,1012,6636.303.200
21 de mai. de 202413,3513,4613,3113,4012,9526.225.200
20 de mai. de 202413,4013,4513,3213,3312,8827.043.700
17 de mai. de 202413,3313,5113,2813,4312,9831.448.500
16 de mai. de 202413,3513,4013,2413,3612,9130.538.600
15 de mai. de 202413,4013,4013,2313,2912,8531.232.700
14 de mai. de 202413,4313,4813,2713,4212,9741.886.100
13 de mai. de 202413,4013,4613,3213,4312,9821.216.600
10 de mai. de 202413,4513,5813,3513,3712,9238.379.100
09 de mai. de 202413,6513,6713,3613,4513,0060.548.200
08 de mai. de 202413,6913,8413,5613,8013,3423.271.100
07 de mai. de 202413,8013,8513,7113,7713,3130.097.000
06 de mai. de 202413,7713,8413,6913,7713,3130.205.500
03 de mai. de 202413,9814,0613,6713,7813,3261.196.700
03 de mai. de 20240.018975 Dividendo
02 de mai. de 202414,3214,3213,6813,8413,3679.939.800
30 de abr. de 202414,1014,2813,9014,0013,5160.459.200
29 de abr. de 202413,8914,0613,8414,0613,5725.762.000
26 de abr. de 202413,7414,0013,7013,8813,4023.755.300
25 de abr. de 202413,6513,7813,6113,6613,1918.043.100
24 de abr. de 202413,7013,7213,5313,6713,2021.669.200
23 de abr. de 202413,5013,7513,4713,6713,2029.567.700
22 de abr. de 202413,7013,7513,5413,5813,1124.572.300
19 de abr. de 202413,7213,8013,6113,6413,1749.864.000
18 de abr. de 202413,8513,9513,6713,7713,2940.788.000
17 de abr. de 202413,9313,9713,6813,8313,3527.611.500
16 de abr. de 202413,9314,0213,8413,9013,4239.993.200
15 de abr. de 202414,2514,2913,9514,0013,5130.053.000
12 de abr. de 202414,3514,3714,1314,2113,7222.530.800
11 de abr. de 202414,3614,4414,2314,3913,8920.195.300
10 de abr. de 202414,6814,7114,3614,4013,9028.689.800
09 de abr. de 202414,6714,8114,6214,7114,2023.248.900
08 de abr. de 202414,5614,7814,5314,6214,1123.453.800
05 de abr. de 202414,5814,6414,4114,5214,0218.774.100
04 de abr. de 202414,5214,8814,5214,5614,0553.741.700
03 de abr. de 202414,2014,5814,0914,4713,9750.953.400
02 de abr. de 202414,1114,3114,0514,1913,7024.862.500
02 de abr. de 20240.018975 Dividendo
01 de abr. de 202414,3614,3914,0414,1313,6224.308.100
28 de mar. de 202414,3614,4814,2214,2613,7525.925.000
27 de mar. de 202414,1414,4614,0314,3613,8435.882.600
26 de mar. de 202413,9114,2013,8914,1413,6319.219.400
25 de mar. de 202413,9414,0713,8413,9413,4431.920.500
22 de mar. de 202414,1314,1613,8613,9613,4628.438.800
21 de mar. de 202414,3014,3114,1114,1413,6319.771.200
20 de mar. de 202414,1314,3214,1014,3013,7835.020.600
19 de mar. de 202414,2514,3014,0814,1213,6116.792.800
18 de mar. de 202414,2014,2714,1214,2013,6915.035.500
15 de mar. de 202414,3414,3914,1014,1113,6030.908.700
14 de mar. de 202414,2414,3914,1814,3313,8141.564.200
13 de mar. de 202414,0914,4014,0814,2413,7325.253.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...