BBDC4.SA - Banco Bradesco S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de abr de 201834,3734,7234,1634,2634,267.494.500
19 de abr de 201834,4134,8034,3134,7534,7511.938.500
18 de abr de 201833,9834,9433,8134,8134,8124.359.400
17 de abr de 201833,3233,8233,1033,6833,689.274.600
16 de abr de 201834,0834,1633,0933,2633,2610.004.900
13 de abr de 201834,4034,6133,9034,0034,0011.086.400
12 de abr de 201835,4035,4034,4534,7634,7618.145.500
11 de abr de 201834,5635,4534,4635,4035,408.478.200
10 de abr de 201834,5934,8034,0534,5934,5912.578.300
09 de abr de 201835,6535,6534,2834,3034,3011.476.000
06 de abr de 201835,7635,9535,1135,6535,658.765.000
05 de abr de 201836,5536,5735,3035,7635,7624.127.900
04 de abr de 201835,5935,8235,0135,6535,658.003.000
03 de abr de 201835,9636,4235,6835,9635,9613.571.700
03 de abr de 20180.018974 Dividendo
02 de abr de 201835,6536,0735,4235,5835,568.130.300
29 de mar de 201838,7039,6838,6539,5039,4815.420.600
28 de mar de 201837,9038,6437,8038,4838,467.101.800
27 de mar de 201838,8038,9538,0138,2338,215.707.600
26 de mar de 201839,0039,0938,1638,7038,688.251.800
23 de mar de 201837,8638,9637,8638,4838,4610.777.500
22 de mar de 201837,9538,5337,7638,2238,2010.199.900
21 de mar de 201837,9738,3137,8137,9937,9711.189.200
20 de mar de 201838,0938,1037,5437,8037,787.198.800
19 de mar de 201837,8838,3637,6237,8437,829.566.800
16 de mar de 201838,1638,6838,0538,2338,2119.400.400
15 de mar de 201838,3538,8038,0138,1338,1113.319.400
14 de mar de 201838,9639,0938,2438,6938,677.542.900
13 de mar de 201839,6539,6538,7638,9038,888.041.500
12 de mar de 201839,3539,4839,0639,4739,456.562.900
09 de mar de 201838,5439,1638,4839,1639,1410.566.900
08 de mar de 201839,2739,2838,0438,3438,329.976.100
07 de mar de 201839,5639,5938,5638,8538,838.780.100
06 de mar de 201840,0540,0539,5439,5539,537.816.400
05 de mar de 201839,1739,6538,7639,4839,467.112.800
02 de mar de 201838,6339,2238,2339,2239,207.449.800
02 de mar de 20180.018974 Dividendo
01 de mar de 201838,9139,5238,5638,9938,959.367.100
28 de fev de 201839,9840,0338,7738,7738,7318.437.000
27 de fev de 201840,3440,5339,8940,0339,996.793.500
26 de fev de 201840,5840,7740,1240,4740,437.631.200
23 de fev de 201840,3240,4739,5940,4740,438.626.500
22 de fev de 201839,9940,5039,7840,1040,069.183.700
21 de fev de 201839,7940,7539,6239,8639,8222.079.000
20 de fev de 201838,2039,6838,2039,6539,6111.503.400
19 de fev de 201838,8038,9438,3438,4838,445.421.900
16 de fev de 201838,8238,9038,5038,6738,637.202.000
15 de fev de 201838,9839,1438,5438,7438,706.765.300
14 de fev de 201837,9438,6337,5338,5838,5414.541.900
09 de fev de 201837,5537,9036,6237,2237,1813.630.200
08 de fev de 201838,2538,8737,3237,6537,6112.127.800
07 de fev de 201838,7038,9937,8938,1238,0813.527.100
06 de fev de 201837,1638,9037,0238,7038,6632.272.100
05 de fev de 201838,2039,2637,8037,8037,7611.303.600
02 de fev de 201839,1439,2838,1538,4238,3819.858.100
02 de fev de 20180.018974 Dividendo
01 de fev de 201840,4140,5039,4639,6739,6124.279.600
31 de jan de 201841,0241,9740,2940,7540,6918.147.200
30 de jan de 201839,8140,4039,3740,4040,3412.353.000
29 de jan de 201840,9040,9239,8340,0039,9412.115.100
26 de jan de 201840,1041,2240,1041,2041,1419.435.100
25 de jan de 201839,8039,8039,8039,8039,74-
24 de jan de 201838,1339,8038,1339,8039,7420.832.500
23 de jan de 201837,4138,2637,4137,7937,7319.125.300
22 de jan de 201837,3437,6737,2237,6237,568.795.700
19 de jan de 201836,9737,2436,6737,1137,0510.922.500
18 de jan de 201836,8137,1536,5836,8536,798.850.900
17 de jan de 201836,0136,8935,7236,8936,837.420.200
16 de jan de 201835,7636,2035,6335,9935,947.487.000
15 de jan de 201835,5535,7535,4135,7535,706.263.600
12 de jan de 201835,3635,5435,1335,5035,454.983.400
11 de jan de 201834,9835,5034,8235,5035,456.404.600
10 de jan de 201834,7735,1334,6734,8034,758.906.700
09 de jan de 201835,5035,5034,9635,1735,125.582.100
08 de jan de 201835,4735,5935,0335,5035,456.464.500
05 de jan de 201835,2235,5134,9335,5135,466.603.700
04 de jan de 201834,7935,5534,7935,3135,269.564.400
03 de jan de 201834,5635,0334,3634,7434,695.511.500
03 de jan de 20180.018974 Dividendo
02 de jan de 201834,0534,8034,0234,6034,538.420.600
29 de dez de 201733,8533,8533,8533,8533,78-
28 de dez de 201733,5733,8533,4033,8533,786.238.700
27 de dez de 201733,4133,6833,3333,3533,284.567.900
26 de dez de 201733,3933,6933,1133,3133,244.947.100
25 de dez de 201734,0734,0734,0734,0734,00-
22 de dez de 201733,8034,0733,6034,0734,0010.937.400
22 de dez de 20170.829911 Dividendo
21 de dez de 201733,0734,1832,7533,9733,0710.200.100
20 de dez de 201732,8833,1932,8033,0032,135.301.500
19 de dez de 201732,8532,8632,3632,7031,847.850.300
18 de dez de 201732,9133,3032,6732,9132,0411.788.200
15 de dez de 201732,7833,1232,5132,6531,7913.656.200
14 de dez de 201732,7332,9732,4032,7831,9110.667.400
13 de dez de 201733,9434,1932,7033,0432,1716.819.600
12 de dez de 201732,8033,6132,3833,6132,7210.356.000
11 de dez de 201733,2033,4232,8432,9632,0910.299.500
08 de dez de 201733,4033,5032,9132,9632,099.104.300
07 de dez de 201732,4833,0632,0032,8732,0015.256.800
06 de dez de 201732,4233,2532,1533,1132,247.469.500
05 de dez de 201733,0133,9332,6432,7731,9010.580.800
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...