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
13/12/1932,5232,5232,4832,6932,108.4031.756.00056.900.436
12/12/1932,2332,2332,0532,3431,846.9701.590.10051.107.868
11/12/1931,8531,8532,0032,2131,639.3852.848.30090.640.642
10/12/1931,9131,9132,1532,4431,777.3153.181.300101.855.832
09/12/1932,0332,0332,2032,2931,929.9472.770.60088.858.973
06/12/1932,3032,3032,5432,8432,1512.5782.859.00092.667.293
05/12/1932,3232,3232,2032,5431,8911.0122.780.70090.008.903
04/12/1932,1032,1031,4532,1031,388.6985.924.000188.014.370
03/12/1931,3931,3931,5831,6631,208.8862.194.20068.942.820
02/12/1931,5631,5431,2931,7031,269.2092.576.50081.292.868
29/11/1931,2531,2331,1131,2630,8611.9512.610.60081.117.893
28/11/1930,9430,9230,6031,1730,517.0702.358.60072.734.352
27/11/1930,9730,9530,8031,2230,3411.3202.955.20091.101.936
26/11/1930,5430,5231,1831,4930,5213.1007.434.500228.254.858
25/11/1931,5331,5131,9832,2331,4711.0842.879.00091.217.580
22/11/1931,9931,9731,3031,9731,277.2582.158.80068.515.965
21/11/1931,4631,4431,0831,5831,0411.7422.889.90090.683.025
19/11/1931,1031,0831,3631,3630,717.9312.137.20066.249.283
18/11/1931,1531,1331,6031,7531,1110.0522.354.90073.872.090
14/11/1931,3931,3731,2831,6131,0611.8552.843.70089.419.494