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
22/01/2033,7233,7234,0034,1433,5431.77217.860.200602.254.614
21/01/2033,6033,6034,5034,6733,5953.49023.482.400797.308.428
20/01/2034,7634,7635,2635,3534,6121.12414.011.700488.864.717
17/01/2035,4535,4534,8535,5634,7837.00022.535.700796.649.453
16/01/2034,6434,6434,2834,9034,1540.99624.654.400852.857.702
15/01/2034,1534,1534,5834,6233,8745.64621.264.300725.979.959
14/01/2034,7634,7634,8334,8534,3430.79714.231.300491.916.948
13/01/2034,8034,8034,7834,9534,5731.21816.318.400567.908.452
10/01/2034,4334,4335,1135,3834,3544.19419.870.000691.798.758
09/01/2035,0735,0735,7835,8934,7246.54323.124.900809.948.347
08/01/2035,6435,6436,3736,5235,4634.31821.266.800762.405.768
07/01/2036,2036,2036,7536,9636,0026.07514.857.300538.504.257
06/01/2036,8436,8437,2037,2836,4437.25725.300.900932.729.725
03/01/2037,5137,5136,9038,0036,8843.81030.051.9001.126.960.109
02/01/2037,5137,5036,5237,5036,1945.28618.806.600697.521.275
30/12/1936,1736,1636,3536,4835,9517.5697.455.500269.910.503
27/12/1936,2236,2136,4936,6436,0923.79310.404.000377.718.584
26/12/1936,3636,3535,9236,4835,8128.69110.453.500379.193.545
23/12/1935,9135,9035,6835,9135,4728.88410.267.900367.777.328
20/12/1935,6935,6835,8235,9235,4528.53022.377.500798.190.974