Mercado fechado

Banco Bradesco S.A. (BBDC4.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
13,92-0,05 (-0,36%)
No fechamento: 06:07PM BRT
Período:
21 de fev. de 2023 - 21 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de fev. de 202414,0014,0113,7813,9213,9243.236.100
20 de fev. de 202413,7014,0213,6313,9713,9785.230.500
19 de fev. de 202413,5013,7013,3913,6513,6528.026.600
16 de fev. de 202413,5213,6213,3513,4813,4855.291.600
15 de fev. de 202413,4613,6313,3813,4313,4349.860.300
14 de fev. de 202413,4213,5413,2213,3713,3746.804.300
09 de fev. de 202413,6613,7513,1813,4613,4699.727.200
08 de fev. de 202413,8814,0713,3613,5613,56156.143.100
07 de fev. de 202415,3515,5813,8713,9613,96341.120.300
06 de fev. de 202415,7916,6415,6916,6016,6099.040.100
05 de fev. de 202415,3215,6715,3215,6315,6331.582.200
02 de fev. de 202415,3015,4315,0715,3215,3241.476.600
02 de fev. de 20240.018975 Dividendo
01 de fev. de 202415,4015,4515,1215,3215,3032.717.300
31 de jan. de 202415,2515,5915,2215,3515,3332.956.700
30 de jan. de 202415,4015,5115,2715,2715,2535.419.800
29 de jan. de 202415,5015,5215,3415,3815,3617.302.700
26 de jan. de 202415,4015,6215,3515,5215,5022.825.700
25 de jan. de 202415,3415,4515,3015,3615,3430.256.900
24 de jan. de 202415,4415,5415,2515,3215,3036.308.700
23 de jan. de 202415,5515,5615,3315,3815,3637.294.600
22 de jan. de 202415,6515,7715,3215,4615,4430.906.700
19 de jan. de 202415,7015,7715,4415,6415,6261.792.500
18 de jan. de 202415,8215,8215,4615,6715,6542.665.600
17 de jan. de 202415,7115,8915,6615,7615,7435.712.900
16 de jan. de 202415,8715,8815,6315,7315,7148.307.800
15 de jan. de 202415,7515,8915,6515,8715,8511.765.400
12 de jan. de 202415,9016,0215,7115,8115,7939.595.400
11 de jan. de 202416,0016,1315,8615,9415,9230.915.500
10 de jan. de 202416,2516,3416,0116,0216,0039.455.700
09 de jan. de 202416,5116,5516,2316,3016,2849.479.300
08 de jan. de 202416,8816,9716,7416,7516,7321.044.300
05 de jan. de 202416,5216,9616,4516,8816,8630.772.400
04 de jan. de 202416,7616,8516,5216,5216,5031.294.000
03 de jan. de 202416,6916,9416,6616,7516,7320.470.600
03 de jan. de 20240.018975 Dividendo
02 de jan. de 202416,9517,0116,6716,7516,7131.715.700
28 de dez. de 202317,0017,1316,9517,0917,0514.852.700
27 de dez. de 202316,8517,0616,7416,9816,9417.838.700
26 de dez. de 202316,8316,9316,8016,8816,8413.390.200
22 de dez. de 202316,7216,9216,5416,8316,7936.672.400
22 de dez. de 20230.492046 Dividendo
21 de dez. de 202317,4217,4817,1517,2716,7430.227.000
20 de dez. de 202317,5117,5417,2617,2616,7328.935.500
19 de dez. de 202317,5517,7417,3917,5517,0131.387.900
18 de dez. de 202317,5417,6517,2817,5517,0168.532.600
15 de dez. de 202317,2417,5117,2317,4216,8874.469.300
14 de dez. de 202317,0017,3916,9817,2516,7262.827.600
13 de dez. de 202316,2817,0116,2516,9616,4473.283.800
12 de dez. de 202316,5516,5716,1616,2515,75114.069.600
11 de dez. de 202316,3816,5116,2716,3315,8317.300.300
08 de dez. de 202316,2316,5616,0516,4615,9540.696.300
07 de dez. de 202316,2516,3116,0916,2015,7026.382.800
06 de dez. de 202316,3716,4716,1516,1615,6633.542.000
05 de dez. de 202316,2516,4316,1716,3315,8333.186.200
04 de dez. de 202316,2216,3916,1216,1815,6824.320.200
04 de dez. de 20230.018975 Dividendo
01 de dez. de 202316,3016,3416,1016,3215,8043.911.800
30 de nov. de 202316,1516,3316,1316,2715,7554.061.000
29 de nov. de 202316,3716,4916,1216,1315,6236.063.500
28 de nov. de 202316,0216,2815,9316,2115,6943.584.200
27 de nov. de 202316,1816,2315,9616,0615,5525.263.900
24 de nov. de 202316,0716,2416,0116,1615,6428.854.100
23 de nov. de 202316,3816,6516,1216,1515,6370.385.300
22 de nov. de 202315,5115,8915,4315,7315,2339.082.200
21 de nov. de 202315,4615,5315,3215,4114,9217.047.900
20 de nov. de 202315,4415,4915,2915,4714,9826.702.200
17 de nov. de 202315,5715,6015,3515,4314,9434.543.100
16 de nov. de 202315,0915,5715,0515,5715,0760.626.800
14 de nov. de 202314,8015,0914,7115,0514,5742.559.800
13 de nov. de 202314,9315,0414,6214,7414,2747.338.000
10 de nov. de 202314,8715,1214,6915,0414,5666.453.700
09 de nov. de 202315,2515,5014,9915,2614,7745.228.200
08 de nov. de 202315,1515,3115,0115,2314,7433.468.600
07 de nov. de 202314,7515,2814,7015,1514,6780.300.200
06 de nov. de 202314,8714,8914,6114,7614,2923.949.400
03 de nov. de 202314,4814,8814,3714,7714,3070.577.700
03 de nov. de 20230.018975 Dividendo
01 de nov. de 202314,0014,1913,9614,1213,6542.471.800
31 de out. de 202314,1914,1913,9513,9913,5332.793.200
30 de out. de 202314,4314,4814,1014,1913,7237.855.700
27 de out. de 202314,4714,6214,2314,3513,8743.153.700
26 de out. de 202314,1914,5214,1114,5014,0252.455.700
25 de out. de 202314,3614,6614,1014,1413,6744.133.500
24 de out. de 202314,3014,4014,0214,1813,7135.238.200
23 de out. de 202314,1514,2914,1214,1813,7125.208.300
20 de out. de 202314,4014,5114,1614,1613,6929.052.700
19 de out. de 202314,3414,6414,2914,4313,9524.267.000
18 de out. de 202314,4214,5914,3314,3613,8832.347.600
17 de out. de 202314,5414,6814,4014,4914,0127.989.500
16 de out. de 202314,5814,7214,4714,6414,1524.351.900
13 de out. de 202314,6514,7414,4714,4914,0131.324.400
11 de out. de 202314,4814,7214,3814,7114,2231.695.400
10 de out. de 202314,4014,6014,3414,5014,0221.013.500
09 de out. de 202314,4014,4114,2014,3413,8620.940.600
06 de out. de 202314,3014,5314,0714,4713,9929.367.600
05 de out. de 202314,6414,7414,3014,4413,9640.153.400
04 de out. de 202313,9514,4413,8914,3813,9045.563.700
03 de out. de 202314,0414,0913,8713,9113,4523.190.500
03 de out. 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...