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
18/05/2125,4025,4024,9125,4524,8250.24442.635.9001.076.723.840
17/05/2125,0025,0024,8125,0424,5539.98326.116.100646.725.817
14/05/2124,8924,8924,8925,1324,5155.74938.131.300945.184.364
13/05/2124,6624,6624,0924,7524,0553.78434.472.600846.295.400
12/05/2124,1024,1024,3224,4123,8462.13443.310.1001.044.354.511
11/05/2124,6024,6024,3024,8424,3052.39839.641.900975.571.367
10/05/2124,6424,6424,0324,6423,8364.66254.366.3001.327.682.676
07/05/2124,0624,0624,0024,2423,8060.98835.758.200858.500.279
06/05/2123,9623,9623,6523,9723,6354.40543.819.1001.043.889.541
05/05/2123,8423,8423,9824,0223,1497.82462.513.1001.479.854.009
04/05/2123,8023,8024,8024,8623,7469.04649.328.7001.183.022.968
03/05/2124,5624,5424,1424,8024,0878.79051.594.1001.265.398.392
30/04/2123,8523,8323,6724,1323,5159.80257.931.6001.383.722.400
29/04/2123,7723,7524,4524,6923,7564.76734.955.300839.369.352
28/04/2124,5024,4823,7024,6523,6672.58956.390.3001.370.942.633
27/04/2123,3423,3223,5123,8123,3058.04737.978.000894.688.636
26/04/2123,5523,5323,8724,1023,2962.69035.572.100843.050.632
23/04/2123,5323,5123,2423,6623,1440.67023.229.900546.044.166
22/04/2123,1023,0823,3323,4822,9945.61926.694.000618.596.548
20/04/2123,2623,2423,5823,7623,2240.25326.257.600614.431.729