BBDC4.SA - Banco Bradesco S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de out de 201833,3733,5032,7432,7432,7413.878.500
17 de out de 201833,2533,8733,1833,6733,6719.031.600
16 de out de 201832,4133,6332,4133,6333,6319.003.600
15 de out de 201832,2932,4632,0232,1032,1014.609.900
11 de out de 201832,5032,5031,3731,9331,9316.938.300
10 de out de 201832,7132,8832,0232,1232,1218.759.100
09 de out de 2018------
08 de out de 2018------
05 de out de 201831,9031,9930,7930,9830,9819.524.600
04 de out de 201831,1231,4730,7031,4531,4515.581.500
03 de out de 2018------
02 de out de 201829,1130,1828,9930,0030,0021.814.400
02 de out de 20180.018974 Dividendo
01 de out de 201828,6428,7628,0628,3528,337.660.100
28 de set de 201828,8029,0028,4428,6728,659.717.600
27 de set de 201828,7629,2328,7629,2229,2013.306.200
26 de set de 201828,6929,0128,3828,5728,5515.080.500
25 de set de 201828,1128,5027,8528,5028,4819.451.000
24 de set de 201829,2729,3028,3428,4828,469.481.900
21 de set de 201829,0129,4528,7529,2629,2418.153.500
20 de set de 201829,0029,3428,5528,8028,789.782.200
19 de set de 201828,5029,1428,2528,8628,8413.163.400
18 de set de 201828,5029,0628,4028,7328,7111.960.600
17 de set de 201827,5628,7427,5528,5028,489.438.700
14 de set de 201827,4527,9627,2327,7127,6913.366.100
13 de set de 201827,8927,9227,3027,5927,578.345.300
12 de set de 201827,8128,1727,5527,7027,6814.562.800
11 de set de 201827,8827,8827,3227,6927,6713.415.600
10 de set de 201828,7928,9628,2328,5528,5320.947.400
06 de set de 201827,8128,5227,4428,4428,4212.762.500
05 de set de 201827,4527,7927,1627,6527,6311.289.900
04 de set de 201828,0028,0427,3027,4827,469.246.500
04 de set de 20180.018974 Dividendo
03 de set de 201828,0228,2527,7028,1328,095.016.400
31 de ago de 201828,0528,6127,8828,3828,3411.866.900
30 de ago de 201828,9429,1128,0028,0027,9615.468.900
29 de ago de 201829,1029,4929,0129,2529,217.577.600
28 de ago de 201828,9729,1628,5828,9028,868.207.600
27 de ago de 201828,6029,2728,4429,0829,049.346.000
24 de ago de 201828,7028,7028,1628,3228,287.288.700
23 de ago de 201828,7529,0227,8528,0728,0313.259.100
22 de ago de 201827,9028,8427,5528,7928,7511.786.800
21 de ago de 201828,6528,9827,8028,1028,0619.495.800
20 de ago de 201828,6028,9428,3228,8028,7610.556.900
17 de ago de 201829,0429,2728,5628,6228,5813.059.700
16 de ago de 201829,5229,8429,2429,5229,488.010.300
15 de ago de 201829,4029,8429,2129,5229,4815.463.000
14 de ago de 201829,7830,0429,2329,8829,8411.587.200
13 de ago de 201828,5729,4628,5229,3829,349.041.200
10 de ago de 201829,9329,9628,6428,8228,7818.244.000
09 de ago de 201830,6331,1430,1530,3330,299.094.600
08 de ago de 201831,3531,7930,4930,6530,6113.633.300
07 de ago de 201832,0032,2231,0531,4031,3614.721.900
06 de ago de 201832,2032,2831,6931,8831,848.450.200
03 de ago de 201831,1132,3031,1132,1032,0620.310.300
02 de ago de 201830,6031,0830,4030,9230,888.132.300
02 de ago de 20180.018974 Dividendo
01 de ago de 201830,2431,1730,2030,9330,8711.616.000
31 de jul de 201831,0031,1530,4030,5330,4710.708.400
30 de jul de 201831,0031,3130,7431,1331,079.195.000
27 de jul de 201830,8131,0330,5230,9030,8416.769.900
26 de jul de 201831,7531,7530,1730,5630,5021.233.400
25 de jul de 201831,0131,6830,7531,3631,3030.365.100
24 de jul de 201830,7030,9630,5030,8030,7412.681.600
23 de jul de 201830,3830,5530,1530,3530,2912.834.100
20 de jul de 201830,6931,1930,3030,7030,6427.347.300
19 de jul de 201828,8429,6728,5429,6729,6113.940.600
18 de jul de 201829,9330,2029,1029,3029,2411.825.000
17 de jul de 201829,1330,1829,0130,0429,9813.635.700
16 de jul de 201829,0429,3228,8129,2029,149.561.300
13 de jul de 201828,4029,1928,2729,0729,0116.602.500
12 de jul de 201828,0128,5027,9328,5028,4414.872.000
11 de jul de 201827,5528,0027,3027,6927,6412.349.400
10 de jul de 201828,3328,6127,4027,8027,7516.169.000
06 de jul de 201828,0028,2327,5928,1728,1110.028.800
05 de jul de 201828,2828,2927,4128,0928,0413.000.500
04 de jul de 201827,8028,2027,5028,1528,097.869.000
03 de jul de 201826,8327,9426,7327,7627,7113.126.600
03 de jul de 20180.018974 Dividendo
02 de jul de 201826,3226,6526,2326,5526,489.861.300
02 de jul de 20180.189711 Dividendo
29 de jun de 201826,6327,0326,3626,9026,6414.876.200
28 de jun de 201825,4826,5625,4826,4126,159.844.300
27 de jun de 201825,9726,2025,3325,5425,2912.055.800
26 de jun de 201826,3026,4125,5625,9625,7114.864.400
25 de jun de 201826,3526,4225,4426,1025,8516.912.500
22 de jun de 201826,0526,3225,6526,1425,8919.945.700
21 de jun de 201826,5526,9025,5025,6525,4013.214.600
20 de jun de 201826,6227,1826,0826,7626,5017.908.600
19 de jun de 201824,7226,5724,6926,2025,9522.046.700
18 de jun de 201825,4525,5024,8224,9124,6714.280.600
15 de jun de 201825,2525,7424,8725,7425,4933.361.800
14 de jun de 201826,4526,6325,2925,2925,0425.052.400
13 de jun de 201827,0927,0925,8626,3626,1014.385.600
12 de jun de 201827,0027,4426,6426,9126,6511.913.800
11 de jun de 201827,5827,8626,7726,9826,7210.074.600
08 de jun de 201827,5328,0526,6027,5027,2320.072.100
07 de jun de 201827,5727,8326,4527,7427,4721.844.100
06 de jun de 201828,4329,1227,9328,2427,9713.894.100
05 de jun de 201829,9230,2328,5928,7228,4415.322.100
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...