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
05/03/2122,5222,5221,4522,5221,3029.58011.301.800250.689.417
04/03/2121,3521,3520,7821,7020,7119.3688.842.600188.738.606
03/03/2120,6620,6620,1520,8919,7632.59711.874.800240.563.755
02/03/2120,2520,2519,5320,6019,1025.62810.606.200211.289.012
01/03/2119,9219,9120,7020,8219,8616.6616.306.500128.269.709
26/02/2120,5920,5820,9621,1420,3717.30410.127.100209.000.447
25/02/2120,7920,7821,1921,5720,6913.4235.942.100125.376.297
24/02/2121,3321,3221,5421,7021,1214.4916.522.900139.505.745
23/02/2121,4721,4620,8221,7320,7820.1798.389.300179.442.906
22/02/2120,5320,5221,1421,2920,5229.909 250.245.964
19/02/2121,7721,7621,9022,2421,7015.7638.000.500175.631.240
18/02/2121,8521,8422,0522,2421,6328.85711.680.200255.723.938
17/02/2122,1722,1422,1622,3021,8016.2317.934.300175.432.135
12/02/2122,4022,3722,2222,4622,067.9443.851.10085.986.770
11/02/2122,3522,3222,4022,6322,1710.9094.298.40096.442.999
10/02/2122,2922,2622,2522,5722,0115.3315.802.800129.072.141
09/02/2122,5122,4822,0022,6521,889.6534.523.000100.841.730
08/02/2122,3022,2722,6022,6122,0911.5734.621.400103.364.908
05/02/2122,7122,6822,9523,0122,4915.7245.667.000128.660.396
04/02/2122,8622,8322,9723,1322,5414.3335.994.600136.816.348