BBDC4 (BRADESCO PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 110.035
  • keyboard_arrow_down1,97%
  • 38,24B
  • 26/02/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
26/02/2123,0023,0023,5723,8322,9165.42157.111.0001.322.808.867
25/02/2123,4423,4423,9424,2223,3457.96935.839.300853.652.999
24/02/2124,0124,0124,4124,4923,6760.68235.775.900859.195.687
23/02/2124,1824,1823,5024,4523,4487.35348.041.2001.156.396.710
22/02/2123,0823,0823,8123,9923,06141.445 2.019.171.811
19/02/2124,7024,7024,8525,2724,6139.94330.406.700756.362.559
18/02/2124,9124,9125,0225,4524,7258.36548.295.9001.208.386.074
17/02/2125,1825,1625,0125,3224,8627.61517.238.700433.227.853
12/02/2125,2025,1825,0825,5124,9434.94722.285.200563.612.290
11/02/2125,2025,1825,3525,5625,0248.38224.040.500608.195.832
10/02/2125,1725,1525,3525,6524,9766.05628.492.000717.849.428
09/02/2125,4525,4325,1325,8024,8945.06445.150.1001.147.932.774
08/02/2125,3225,3025,8525,8925,2242.21824.959.700636.751.893
05/02/2125,8725,8525,9926,1825,7158.14640.846.3001.058.246.919
04/02/2126,0125,9926,3826,5325,78117.60094.860.6002.474.782.362
03/02/2125,2525,2325,3025,6025,0453.15937.533.200949.329.578
02/02/2125,1325,1125,5925,7824,7495.58868.364.3001.716.926.829
01/02/2125,2525,2125,1425,5024,9858.13245.050.0001.139.217.392
29/01/2124,7424,7025,1425,4624,4968.84356.126.8001.400.877.110
28/01/2125,5325,4924,7325,7924,6771.80251.635.0001.311.149.026