BBDC3 (BRADESCO ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
16/04/2123,1223,1222,6423,1622,618.0883.649.00083.814.098
15/04/2122,8022,8022,7923,0222,5310.3063.978.40090.565.678
14/04/2122,7222,7222,5323,0022,3211.7026.437.800146.598.567
13/04/2122,5122,5122,4622,5922,1310.5565.565.100124.292.465
12/04/2122,6322,6322,3122,6322,2211.3203.946.70088.497.015
09/04/2122,1622,1622,0222,5522,0211.2695.163.700115.132.170
08/04/2122,3222,3222,5022,5222,1511.9764.756.500106.065.394
07/04/2122,3522,3522,3922,7122,2510.4923.526.50079.038.959
06/04/2122,5022,5022,9023,0022,349.5464.058.90091.703.354
05/04/2122,9622,9622,8523,0222,6512.2723.925.00089.683.342
01/04/2122,7022,6923,5523,6622,647.9333.467.60079.505.637
31/03/2123,5123,5023,6923,8623,2510.0484.660.600109.830.876
30/03/2123,9823,9723,2724,0923,2716.3966.215.300148.724.320
29/03/2123,4323,4223,1623,4922,9615.2644.581.700106.821.107
26/03/2123,2623,2522,9923,3622,9311.0614.921.900114.210.516
25/03/2123,0723,0622,5523,1222,4214.5996.291.100144.082.183
24/03/2122,6122,6022,9923,1622,5814.6525.802.200132.587.575
23/03/2122,9722,9622,8923,3522,8311.7023.373.60077.854.885
22/03/2123,2023,1922,9423,3222,8210.7263.323.00076.596.556
19/03/2123,3023,2923,2023,4822,9515.15810.406.000241.866.099