BBDC4.SA - Banco Bradesco S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
19 de jan de 201836,9737,1736,6736,9736,978.948.300
18 de jan de 201836,8137,1536,5836,8536,858.850.900
17 de jan de 201836,0136,8935,7236,8936,897.420.200
16 de jan de 201835,7636,2035,6335,9935,997.487.000
15 de jan de 201835,5535,7535,4135,7535,756.263.600
12 de jan de 201835,3635,5435,1335,5035,504.983.400
11 de jan de 201834,9835,5034,8235,5035,506.404.600
10 de jan de 201834,7735,1334,6734,8034,808.906.700
09 de jan de 201835,5035,5034,9635,1735,175.582.100
08 de jan de 201835,4735,5935,0335,5035,506.464.500
05 de jan de 201835,2235,5134,9335,5135,516.603.700
04 de jan de 201834,7935,5534,7935,3135,319.564.400
03 de jan de 201834,5635,0334,3634,7434,745.511.500
03 de jan de 20180.018974 Dividendo
02 de jan de 201834,0534,8034,0234,6034,588.420.600
01 de jan de 201833,8533,8533,8533,8533,83-
29 de dez de 201733,8533,8533,8533,8533,83-
28 de dez de 201733,5733,8533,4033,8533,836.238.700
27 de dez de 201733,4133,6833,3333,3533,334.567.900
26 de dez de 201733,3933,6933,1133,3133,294.947.100
25 de dez de 201734,0734,0734,0734,0734,05-
22 de dez de 201733,8034,0733,6034,0734,0510.937.400
22 de dez de 20170.829911 Dividendo
21 de dez de 201733,0734,1832,7533,9733,1210.200.100
20 de dez de 201732,8833,1932,8033,0032,185.301.500
19 de dez de 201732,8532,8632,3632,7031,887.850.300
18 de dez de 201732,9133,3032,6732,9132,0911.788.200
15 de dez de 201732,7833,1232,5132,6531,8313.656.200
14 de dez de 201732,7332,9732,4032,7831,9610.667.400
13 de dez de 201733,9434,1932,7033,0432,2216.819.600
12 de dez de 201732,8033,6132,3833,6132,7710.356.000
11 de dez de 201733,2033,4232,8432,9632,1410.299.500
08 de dez de 201733,4033,5032,9132,9632,149.104.300
07 de dez de 201732,4833,0632,0032,8732,0515.256.800
06 de dez de 201732,4233,2532,1533,1132,287.469.500
05 de dez de 201733,0133,9332,6432,7731,9510.580.800
04 de dez de 201732,9233,5432,7033,1132,2810.317.300
04 de dez de 20170.018974 Dividendo
01 de dez de 201732,4932,8532,0632,5731,748.081.500
30 de nov de 201732,6332,9332,2032,6531,8216.655.800
29 de nov de 201733,6533,8432,7032,8632,028.956.800
28 de nov de 201733,7034,0033,2333,5032,648.239.200
27 de nov de 201733,2233,4832,8533,4032,557.078.500
24 de nov de 201733,7533,8633,4533,4532,604.223.700
23 de nov de 201733,9733,9733,4533,7532,892.729.000
22 de nov de 201734,5634,5633,6934,0033,1311.590.400
21 de nov de 201733,8734,7133,7234,3933,5110.555.200
20 de nov de 201733,6233,6233,6233,6232,76-
17 de nov de 201732,9433,8232,8933,6232,766.964.700
16 de nov de 201732,3033,3732,1733,0432,208.343.600
15 de nov de 201732,2032,2032,2032,2031,38-
14 de nov de 201732,9033,1832,1432,2031,388.667.000
13 de nov de 201732,9032,9032,9032,9032,068.175.900
10 de nov de 201732,8932,9732,1732,7431,909.674.200
09 de nov de 201734,0934,0932,6832,7131,8711.801.900
08 de nov de 201732,9534,0832,7033,9433,0711.709.200
07 de nov de 201733,6933,6932,5332,7531,9114.706.400
06 de nov de 201733,9233,9233,9233,9233,05-
03 de nov de 201733,7033,9333,4533,9233,0518.199.500
03 de nov de 20170.018974 Dividendo
02 de nov de 201733,6033,6033,6033,6032,72-
01 de nov de 201734,8535,0233,6033,6032,7213.130.700
31 de out de 201735,1835,3634,2734,6833,7813.180.800
30 de out de 201735,8435,8434,8735,1534,239.531.900
27 de out de 201735,9536,2135,5835,7934,867.818.300
26 de out de 201736,3536,7435,7835,8634,928.299.900
25 de out de 201736,1536,3435,4936,1935,255.561.700
24 de out de 201735,8636,1535,5736,0835,147.191.200
23 de out de 201735,9036,1435,3635,6034,677.413.900
20 de out de 201736,3036,4335,9235,9435,003.278.500
19 de out de 201736,0036,1535,5836,1235,185.360.900
18 de out de 201736,4636,7936,0336,2735,3210.328.900
17 de out de 201736,5536,6236,1036,4335,486.537.900
16 de out de 201736,9536,9536,3636,5235,577.435.700
13 de out de 201737,2937,2936,3936,6235,669.385.000
12 de out de 201736,9036,9036,9036,9035,94-
11 de out de 201736,9637,2036,5136,9035,948.961.500
10 de out de 201736,6837,2936,5737,1236,1510.120.400
09 de out de 201736,2436,3035,7936,2935,347.669.300
06 de out de 201736,5836,5836,0936,3135,365.380.800
05 de out de 201736,9137,3736,6436,6935,7313.340.200
04 de out de 201736,8336,8936,4336,6635,7010.043.000
03 de out de 201735,4236,9034,9036,9035,9417.916.400
03 de out de 20170.018974 Dividendo
02 de out de 201734,9535,4534,7635,4034,468.153.600
29 de set de 201734,8035,2434,7035,0534,127.586.900
28 de set de 201735,0035,0034,3734,5633,648.924.300
27 de set de 201735,5935,7034,6735,0034,077.937.800
26 de set de 201735,6035,8935,3135,3734,437.300.700
25 de set de 201735,8636,0235,1635,4134,479.486.200
22 de set de 201736,1536,3535,7736,0235,065.293.300
21 de set de 201736,2436,4835,7736,1135,157.536.800
20 de set de 201736,3536,5635,3936,1035,149.222.000
19 de set de 201736,1536,3935,8136,3135,349.219.500
18 de set de 201735,7336,4235,7336,2035,249.473.000
15 de set de 201735,2535,9334,9835,8934,9417.522.300
14 de set de 201735,2135,5735,1035,1434,218.166.500
13 de set de 201735,3335,7135,1635,4134,4710.227.400
12 de set de 201735,1135,8335,1135,2634,329.858.000
11 de set de 201734,4835,5034,3835,3134,3711.081.600
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...