BBDC4.SA - Banco Bradesco S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de jul de 201830,6931,1930,3030,7030,7027.347.300
19 de jul de 201828,8429,6728,5429,6729,6713.940.600
18 de jul de 201829,9330,2029,1029,3029,3011.825.000
17 de jul de 201829,1330,1829,0130,0430,0413.635.700
16 de jul de 201829,0429,3228,8129,2029,209.561.300
13 de jul de 201828,4029,1928,2729,0729,0716.602.500
12 de jul de 201828,0128,5027,9328,5028,5014.872.000
11 de jul de 201827,5528,0027,3027,6927,6912.349.400
10 de jul de 201828,3328,6127,4027,8027,8016.169.000
09 de jul de 201828,1728,1728,1728,1728,17-
06 de jul de 201828,0028,2327,5928,1728,1710.028.800
05 de jul de 201828,2828,2927,4128,0928,0913.000.500
04 de jul de 201827,8028,2027,5028,1528,157.869.000
03 de jul de 201826,8327,9426,7327,7627,7613.126.600
03 de jul de 20180.018974 Dividendo
02 de jul de 201826,3226,6526,2326,5526,539.861.300
02 de jul de 20180.189711 Dividendo
29 de jun de 201826,6327,0326,3626,9026,6914.876.200
28 de jun de 201825,4826,5625,4826,4126,219.844.300
27 de jun de 201825,9726,2025,3325,5425,3412.055.800
26 de jun de 201826,3026,4125,5625,9625,7614.864.400
25 de jun de 201826,3526,4225,4426,1025,9016.912.500
22 de jun de 201826,0526,3225,6526,1425,9419.945.700
21 de jun de 201826,5526,9025,5025,6525,4513.214.600
20 de jun de 201826,6227,1826,0826,7626,5517.908.600
19 de jun de 201824,7226,5724,6926,2026,0022.046.700
18 de jun de 201825,4525,5024,8224,9124,7214.280.600
15 de jun de 201825,2525,7424,8725,7425,5433.361.800
14 de jun de 201826,4526,6325,2925,2925,0925.052.400
13 de jun de 201827,0927,0925,8626,3626,1614.385.600
12 de jun de 201827,0027,4426,6426,9126,7011.913.800
11 de jun de 201827,5827,8626,7726,9826,7710.074.600
08 de jun de 201827,5328,0526,6027,5027,2920.072.100
07 de jun de 201827,5727,8326,4527,7427,5221.844.100
06 de jun de 201828,4329,1227,9328,2428,0213.894.100
05 de jun de 201829,9230,2328,5928,7228,5015.322.100
04 de jun de 201830,2230,5529,9430,1729,9410.300.500
04 de jun de 20180.018974 Dividendo
01 de jun de 201829,6030,2429,1229,8829,6314.540.600
30 de mai de 201829,3029,8329,0929,1728,9324.615.900
29 de mai de 201829,7030,1029,2029,3529,1012.763.000
28 de mai de 201830,1030,1729,2029,2328,988.552.700
25 de mai de 201831,2831,3130,1630,5230,2614.955.100
24 de mai de 201830,9231,1830,5031,1430,8810.497.900
23 de mai de 201831,5031,8031,0131,0930,8311.777.300
22 de mai de 201831,3332,2431,1831,9331,6614.831.200
21 de mai de 201831,5531,8230,8531,0430,7819.992.700
18 de mai de 201830,7431,6030,0031,4931,2326.297.400
17 de mai de 201832,5232,6231,3431,3531,0918.444.400
16 de mai de 201832,1732,8732,0032,7132,447.623.400
15 de mai de 201831,7032,5931,4332,1931,9212.759.000
14 de mai de 201832,9533,4332,0432,3832,1111.745.600
11 de mai de 201833,4533,5232,6832,8532,579.114.000
10 de mai de 201832,9033,7432,8733,4533,178.878.100
09 de mai de 201832,6433,0032,3032,7932,517.621.800
08 de mai de 201832,4032,7632,1532,5332,2614.094.700
07 de mai de 201832,8933,1632,6832,7032,4310.192.800
04 de mai de 201832,8533,3632,6133,0032,7210.144.400
03 de mai de 201833,6133,7832,8432,9732,6913.212.400
03 de mai de 20180.018974 Dividendo
02 de mai de 201834,2034,5433,5633,6833,3813.114.800
30 de abr de 201835,1035,2834,4334,5734,268.676.700
27 de abr de 201835,4035,4534,8135,1134,8010.047.100
26 de abr de 201835,0235,2134,2234,7334,4221.418.500
25 de abr de 201833,9735,0333,8534,7334,4214.525.500
24 de abr de 201834,6034,7234,1234,3134,007.072.000
23 de abr de 201834,1934,2533,8234,2533,945.697.700
20 de abr de 201834,3734,7234,1634,2633,957.494.500
19 de abr de 201834,4134,8034,3134,7534,4411.938.500
18 de abr de 201833,9834,9433,8134,8134,5024.359.400
17 de abr de 201833,3233,8233,1033,6833,389.274.600
16 de abr de 201834,0834,1633,0933,2632,9610.004.900
13 de abr de 201834,4034,6133,9034,0033,7011.086.400
12 de abr de 201835,4035,4034,4534,7634,4518.145.500
11 de abr de 201834,5635,4534,4635,4035,088.478.200
10 de abr de 201834,5934,8034,0534,5934,2812.578.300
09 de abr de 201835,6535,6534,2834,3033,9911.476.000
06 de abr de 201835,7635,9535,1135,6535,338.765.000
05 de abr de 201836,5536,5735,3035,7635,4424.127.900
04 de abr de 201835,5935,8235,0135,6535,338.003.000
03 de abr de 201835,9636,4235,6835,9635,6413.571.700
03 de abr de 20180.018974 Dividendo
02 de abr de 201835,6536,0735,4235,5835,248.130.300
02 de abr de 201811/10 Desdobramento de ações
29 de mar de 201835,1836,0735,1435,9135,5716.962.660
28 de mar de 201834,4535,1334,3634,9834,657.811.980
27 de mar de 201835,2735,4134,5534,7534,436.278.360
26 de mar de 201835,4535,5434,6935,1834,859.076.980
23 de mar de 201834,4235,4234,4234,9834,6511.855.250
22 de mar de 201834,5035,0334,3334,7534,4211.219.890
21 de mar de 201834,5234,8334,3734,5434,2112.308.120
20 de mar de 201834,6334,6434,1334,3634,047.918.680
19 de mar de 201834,4434,8734,2034,4034,0710.523.480
16 de mar de 201834,6935,1634,5934,7534,4321.340.440
15 de mar de 201834,8635,2734,5534,6634,3414.651.340
14 de mar de 201835,4235,5434,7635,1734,848.297.190
13 de mar de 201836,0536,0535,2435,3635,038.845.650
12 de mar de 201835,7735,8935,5135,8835,547.219.190
09 de mar de 201835,0435,6034,9835,6035,2611.623.590
08 de mar de 201835,7035,7134,5834,8534,5210.973.710
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...