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
24/11/2022,9422,9422,2323,2122,2330.4668.991.700205.856.644
23/11/2022,1322,1322,2622,4121,959.0514.033.10089.365.282
20/11/2022,0822,0822,2022,4721,9010.6103.263.80072.474.093
19/11/2022,2922,2922,2922,6122,2012.7414.124.70092.371.996
18/11/2022,2922,2922,7122,7922,2714.7974.584.000103.065.758
17/11/2022,8222,8222,5622,8222,2414.1315.001.900112.701.319
16/11/2022,6922,6922,1522,6922,0918.1126.503.900145.764.628
13/11/2021,7421,7421,3321,7421,1413.4044.017.50086.412.591
12/11/2021,1621,1621,9321,9920,9813.2214.684.20099.970.370
11/11/2021,9321,9321,7022,1421,2219.7497.975.300173.893.335
10/11/2021,8921,8920,7422,0520,7420.6619.145.000197.714.672
09/11/2020,7320,7319,7920,8519,7826.5259.386.400191.921.982
06/11/2019,0019,0018,8019,0218,689.9972.831.60053.507.517
05/11/2018,9818,9818,8919,0318,5812.4044.931.30093.265.758
04/11/2018,6218,6218,9119,0018,3210.4894.230.00078.570.909
03/11/2018,6318,6218,3518,7518,2218.4676.252.600115.961.315
30/10/2018,1718,1618,6818,6917,9614.8025.585.800101.971.317
29/10/2018,7418,7318,8018,8017,9624.4798.679.700159.957.679
28/10/2018,8918,8819,6419,6518,8815.3255.744.300110.331.424
27/10/2020,1020,0920,8421,0719,9524.3137.215.900146.737.866