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
05/03/2125,0425,0424,1025,2223,96132.36978.299.9001.944.789.780
04/03/2123,9123,9123,2524,2923,19104.22972.502.1001.735.669.257
03/03/2123,0223,0222,8223,4222,22102.86656.778.8001.295.951.181
02/03/2122,8222,8221,8023,3021,45111.58271.812.9001.619.620.882
01/03/2122,2422,2223,3823,4622,2079.87658.292.5001.329.227.536
26/02/2123,0022,9823,5523,8122,8965.42157.111.0001.322.808.867
25/02/2123,4423,4223,9224,2023,3257.96935.839.300853.652.999
24/02/2124,0123,9924,3924,4723,6560.68235.775.900859.195.687
23/02/2124,1824,1623,4824,4323,4287.35348.041.2001.156.396.710
22/02/2123,0823,0623,7923,9723,04141.445 2.019.171.811
19/02/2124,7024,6824,8325,2524,5939.94330.406.700756.362.559
18/02/2124,9124,8925,0025,4324,7058.36548.295.9001.208.386.074
17/02/2125,1825,1424,9925,3024,8427.61517.238.700433.227.853
12/02/2125,2025,1625,0625,4924,9234.94722.285.200563.612.290
11/02/2125,2025,1625,3325,5425,0048.38224.040.500608.195.832
10/02/2125,1725,1325,3325,6324,9566.05628.492.000717.849.428
09/02/2125,4525,4125,1125,7824,8745.06445.150.1001.147.932.774
08/02/2125,3225,2825,8325,8725,2042.21824.959.700636.751.893
05/02/2125,8725,8325,9726,1625,6958.14640.846.3001.058.246.919
04/02/2126,0125,9726,3626,5125,76117.60094.860.6002.474.782.362