BBDC4 (BRADESCO PN) - Histórico de cotações - GuiaInvest

Ibovespa

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

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
01/12/2025,6625,6424,7726,1724,7195.01964.577.5001.651.224.731
30/11/2024,3024,2824,5124,8124,2159.75350.861.7001.241.858.360
27/11/2024,6424,6225,0225,3124,6243.55433.092.400826.583.450
26/11/2024,8424,8225,1125,1524,6832.01120.818.700517.499.736
25/11/2025,2525,2325,5025,6624,9658.42942.328.8001.070.702.007
24/11/2025,5825,5624,7025,9324,6997.05573.876.4001.890.008.505
23/11/2024,4824,4624,6524,8224,3534.55731.307.600770.002.022
20/11/2024,3724,3524,5524,7724,1336.69326.686.300652.891.254
19/11/2024,6424,6224,6125,0924,5250.11032.913.900814.961.061
18/11/2024,6224,6025,2925,4024,6070.63550.655.5001.265.215.779
17/11/2025,4025,3824,9825,3824,7080.42463.360.5001.588.680.824
16/11/2025,2525,2324,6725,2824,59107.79198.061.4002.455.157.532
13/11/2024,1924,1723,5924,1723,3168.76655.545.4001.328.051.096
12/11/2023,3623,3424,2824,3023,1982.02854.954.9001.298.715.076
11/11/2024,3224,3024,3424,5723,6089.01776.246.4001.848.733.538
10/11/2024,4224,4023,0024,6023,00138.622135.808.9003.259.748.109
09/11/2022,9422,9222,1323,2421,84145.507119.615.7002.706.153.233
06/11/2020,9520,9320,7321,0320,6847.04639.437.100823.636.503
05/11/2021,0020,9821,0321,1220,5173.40949.510.3001.035.278.537
04/11/2020,6820,6621,1821,2220,27113.34971.735.0001.478.498.690