BBDC4 (BRADESCO PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 69.538
  • keyboard_arrow_down3,75%
  • 16,59B
  • 03/04/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
03/04/2019,2119,2119,8019,8318,2264.71240.799.900773.623.212
02/04/2019,9519,9519,8520,3819,6264.39729.765.000595.575.959
01/04/2019,8619,8419,9820,1519,3662.86025.488.400504.670.530
31/03/2020,7720,7521,2321,4720,3871.52338.698.800813.232.517
30/03/2021,5121,4921,1221,8120,7457.06731.806.800680.769.608
27/03/2020,8620,8421,1821,7820,6969.91831.625.400667.746.993
26/03/2022,3122,2922,1823,2521,3493.77738.259.800849.306.305
25/03/2021,8521,8319,9723,4019,8682.99535.526.300771.730.661
24/03/2020,3320,3118,9920,5918,9076.25336.735.300734.722.905
23/03/2017,6717,6519,4819,6817,28123.50053.115.100950.866.191
20/03/2019,2419,2221,5121,6818,94125.26949.982.5001.010.117.310
19/03/2020,7520,7319,9821,4718,90122.08554.071.9001.100.883.131
18/03/2020,6920,6721,7822,4919,68124.70258.893.0001.238.104.701
17/03/2023,4223,4022,3324,5421,63117.61354.056.7001.264.912.581
16/03/2021,6821,6622,3824,1521,62114.60945.732.6001.040.789.923
13/03/2025,2925,2625,6725,7121,99139.96759.463.3001.423.369.088
12/03/2021,6421,6221,9822,7820,9873.56438.347.800835.986.322
11/03/2024,9924,9626,4726,7423,9976.87935.171.000891.900.062
10/03/2027,1927,1627,9728,3426,1976.31933.151.500896.508.755
09/03/2026,5526,5226,6427,4226,12118.07945.704.2001.216.781.551