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
13/12/1934,8034,8034,8035,2934,6051.88123.335.200813.975.322
12/12/1934,7434,7434,4534,7834,2529.10814.115.400488.459.141
11/12/1934,2834,2834,6034,8333,9738.33125.691.600880.564.404
10/12/1934,4834,4834,6034,8134,3026.62121.860.000755.235.370
09/12/1934,6034,6034,3534,7034,0039.35219.813.800682.246.925
06/12/1934,3134,3134,7035,0234,2833.02919.718.900681.433.336
05/12/1934,7034,7034,6035,1034,4838.73417.488.200608.248.588
04/12/1934,5634,5633,8034,5633,7029.24716.864.100577.347.560
03/12/1933,6933,6933,7934,0233,5523.17414.162.600478.159.069
02/12/1933,5933,5833,4633,8733,3821.52711.664.800392.890.399
29/11/1933,3733,3633,3733,5433,0523.81514.100.000470.300.095
28/11/1933,2133,2032,9933,3532,7229.60415.250.000504.956.273
27/11/1933,4733,4633,0533,7032,8039.26417.957.900597.334.133
26/11/1932,9232,9133,3433,5432,7939.16032.257.4001.065.856.063
25/11/1933,6433,6333,9334,0333,4628.10714.502.000488.935.677
22/11/1933,8133,8033,3033,8233,1730.28316.597.700556.891.403
21/11/1933,2633,2533,2533,5932,9442.71629.163.900970.036.379
19/11/1933,0733,0633,1933,3632,8025.30011.760.400388.299.549
18/11/1933,1333,1233,7533,8232,9145.04118.808.900625.495.829
14/11/1933,3533,3433,2933,6233,1531.15118.606.300620.449.502