Mercado fechado

Banco Bradesco S.A. (BBDC4.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
13,64-0,13 (-0,94%)
No fechamento: 05:12PM BRT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202413,7213,8013,6113,6413,6449.864.000
18 de abr. de 202413,8513,9513,6713,7713,7740.788.000
17 de abr. de 202413,9313,9713,6813,8313,8327.611.500
16 de abr. de 202413,9314,0213,8413,9013,9039.993.200
15 de abr. de 202414,2514,2913,9514,0014,0030.053.000
12 de abr. de 202414,3514,3714,1314,2114,2122.530.800
11 de abr. de 202414,3614,4414,2314,3914,3920.195.300
10 de abr. de 202414,6814,7114,3614,4014,4028.689.800
09 de abr. de 202414,6714,8114,6214,7114,7123.248.900
08 de abr. de 202414,5614,7814,5314,6214,6223.453.800
05 de abr. de 202414,5814,6414,4114,5214,5218.774.100
04 de abr. de 202414,5214,8814,5214,5614,5653.741.700
03 de abr. de 202414,2014,5814,0914,4714,4750.953.400
02 de abr. de 202414,1114,3114,0514,1914,1924.862.500
02 de abr. de 20240.018975 Dividendo
01 de abr. de 202414,3614,3914,0414,1314,1124.308.100
28 de mar. de 202414,3614,4814,2214,2614,2425.925.000
27 de mar. de 202414,1414,4614,0314,3614,3435.882.600
26 de mar. de 202413,9114,2013,8914,1414,1219.219.400
25 de mar. de 202413,9414,0713,8413,9413,9231.920.500
22 de mar. de 202414,1314,1613,8613,9613,9428.438.800
21 de mar. de 202414,3014,3114,1114,1414,1219.771.200
20 de mar. de 202414,1314,3214,1014,3014,2835.020.600
19 de mar. de 202414,2514,3014,0814,1214,1016.792.800
18 de mar. de 202414,2014,2714,1214,2014,1815.035.500
15 de mar. de 202414,3414,3914,1014,1114,0930.908.700
14 de mar. de 202414,2414,3914,1814,3314,3141.564.200
13 de mar. de 202414,0914,4014,0814,2414,2225.253.000
12 de mar. de 202413,9514,1613,9114,0914,0742.760.600
11 de mar. de 202413,8113,9713,7813,9213,9027.118.300
08 de mar. de 202413,7413,9613,6713,8413,8231.663.900
07 de mar. de 202413,8313,8713,7013,7613,7421.462.000
06 de mar. de 202413,8014,0113,7513,8213,8031.614.900
05 de mar. de 202413,6613,8113,5813,7213,7031.456.000
04 de mar. de 202413,7813,8313,6313,6513,6331.807.800
04 de mar. de 20240.018975 Dividendo
01 de mar. de 202413,7913,8613,6913,8013,7629.511.700
29 de fev. de 202413,9313,9513,5713,7513,7162.632.200
28 de fev. de 202413,9914,1013,8813,9613,9222.066.700
27 de fev. de 202413,9014,1413,8214,0213,9845.546.800
26 de fev. de 202413,8513,8513,6613,8013,7621.888.800
23 de fev. de 202414,0314,1013,7713,8213,7834.751.100
22 de fev. de 202413,9614,1113,9114,0013,9642.741.200
21 de fev. de 202414,0014,0113,7813,9213,8843.236.100
20 de fev. de 202413,7014,0213,6313,9713,9385.230.500
19 de fev. de 202413,5013,7013,3913,6513,6128.026.600
16 de fev. de 202413,5213,6213,3513,4813,4455.291.600
15 de fev. de 202413,4613,6313,3813,4313,3949.860.300
14 de fev. de 202413,4213,5413,2213,3713,3346.804.300
09 de fev. de 202413,6613,7513,1813,4613,4299.727.200
08 de fev. de 202413,8814,0713,3613,5613,52156.143.100
07 de fev. de 202415,3515,5813,8713,9613,92341.120.300
06 de fev. de 202415,7916,6415,6916,6016,5599.040.100
05 de fev. de 202415,3215,6715,3215,6315,5931.582.200
02 de fev. de 202415,3015,4315,0715,3215,2841.476.600
02 de fev. de 20240.018975 Dividendo
01 de fev. de 202415,4015,4515,1215,3215,2632.717.300
31 de jan. de 202415,2515,5915,2215,3515,2932.956.700
30 de jan. de 202415,4015,5115,2715,2715,2135.419.800
29 de jan. de 202415,5015,5215,3415,3815,3217.302.700
26 de jan. de 202415,4015,6215,3515,5215,4622.825.700
25 de jan. de 202415,3415,4515,3015,3615,3030.256.900
24 de jan. de 202415,4415,5415,2515,3215,2636.308.700
23 de jan. de 202415,5515,5615,3315,3815,3237.294.600
22 de jan. de 202415,6515,7715,3215,4615,4030.906.700
19 de jan. de 202415,7015,7715,4415,6415,5861.792.500
18 de jan. de 202415,8215,8215,4615,6715,6142.665.600
17 de jan. de 202415,7115,8915,6615,7615,7035.712.900
16 de jan. de 202415,8715,8815,6315,7315,6748.307.800
15 de jan. de 202415,7515,8915,6515,8715,8111.765.400
12 de jan. de 202415,9016,0215,7115,8115,7539.595.400
11 de jan. de 202416,0016,1315,8615,9415,8830.915.500
10 de jan. de 202416,2516,3416,0116,0215,9639.455.700
09 de jan. de 202416,5116,5516,2316,3016,2449.479.300
08 de jan. de 202416,8816,9716,7416,7516,6821.044.300
05 de jan. de 202416,5216,9616,4516,8816,8130.772.400
04 de jan. de 202416,7616,8516,5216,5216,4531.294.000
03 de jan. de 202416,6916,9416,6616,7516,6820.470.600
03 de jan. de 20240.018975 Dividendo
02 de jan. de 202416,9517,0116,6716,7516,6631.715.700
28 de dez. de 202317,0017,1316,9517,0917,0014.852.700
27 de dez. de 202316,8517,0616,7416,9816,8917.838.700
26 de dez. de 202316,8316,9316,8016,8816,7913.390.200
22 de dez. de 202316,7216,9216,5416,8316,7436.672.400
22 de dez. de 20230.492046 Dividendo
21 de dez. de 202317,4217,4817,1517,2716,6930.227.000
20 de dez. de 202317,5117,5417,2617,2616,6828.935.500
19 de dez. de 202317,5517,7417,3917,5516,9631.387.900
18 de dez. de 202317,5417,6517,2817,5516,9668.532.600
15 de dez. de 202317,2417,5117,2317,4216,8474.469.300
14 de dez. de 202317,0017,3916,9817,2516,6762.827.600
13 de dez. de 202316,2817,0116,2516,9616,3973.283.800
12 de dez. de 202316,5516,5716,1616,2515,71114.069.600
11 de dez. de 202316,3816,5116,2716,3315,7817.300.300
08 de dez. de 202316,2316,5616,0516,4615,9140.696.300
07 de dez. de 202316,2516,3116,0916,2015,6626.382.800
06 de dez. de 202316,3716,4716,1516,1615,6233.542.000
05 de dez. de 202316,2516,4316,1716,3315,7833.186.200
04 de dez. de 202316,2216,3916,1216,1815,6424.320.200
04 de dez. de 20230.018975 Dividendo
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...