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
28/01/2032,0832,0832,3832,4031,917.5741.686.30054.211.300
27/01/2032,0032,0032,2432,4932,008.2431.803.40058.082.413
24/01/2032,8732,8733,0633,0632,406.8671.659.50054.271.232
23/01/2033,0533,0531,9533,2031,7410.7083.087.800101.058.325
22/01/2032,1832,1832,2832,4831,815.8851.564.60050.157.961
21/01/2031,9131,9133,0033,0031,9110.8322.875.50093.129.166
20/01/2033,0633,0633,6033,6032,984.3161.128.10037.342.586
17/01/2033,5833,5832,9633,6432,966.6771.579.60052.809.086
16/01/2032,8932,8932,6433,0932,459.2112.007.90065.839.698
15/01/2032,3632,3632,8532,9832,2611.5022.436.40079.054.263
14/01/2033,1233,1232,9633,1232,597.9112.083.60068.503.087
13/01/2033,0533,0532,7533,1932,729.5822.069.40068.329.868
10/01/2032,6532,6533,2533,4632,408.4011.908.30062.747.676
09/01/2033,2333,2333,5633,9332,8111.6072.522.80083.520.026
08/01/2033,5633,5634,0834,3533,4110.3022.453.10082.796.480
07/01/2034,0834,0834,6734,7933,967.1731.720.40058.774.758
06/01/2034,6734,6734,5634,8733,9519.8554.845.200167.704.428
03/01/2034,8734,8734,9435,6934,7614.6215.540.600193.774.425
02/01/2035,4435,4234,3235,4234,1311.4682.820.10098.538.837
30/12/1934,0734,0534,1134,8533,965.4181.808.10061.789.562