BBDC4 (BRADESCO PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 120.349
  • keyboard_arrow_down2,53%
  • 26,12B
  • 15/01/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
15/01/2126,7426,7427,1027,2826,6773.41144.611.6001.199.305.633
14/01/2127,5027,5026,8327,7626,6678.04359.695.9001.633.625.382
13/01/2126,6826,6827,1627,2926,2648.67146.422.1001.236.762.862
12/01/2127,0927,0927,2627,4026,8559.49238.485.7001.045.321.599
11/01/2127,1127,1127,1227,3926,7541.77136.503.000987.939.938
08/01/2127,6027,6028,0628,4127,2367.76850.298.7001.391.010.468
07/01/2127,8427,8427,1727,9826,9662.11246.731.9001.293.907.868
06/01/2127,0727,0726,2927,4826,2778.01460.592.9001.642.683.831
05/01/2126,2526,2526,2026,4025,6860.08638.931.8001.013.260.103
04/01/2126,4326,4127,5127,5126,2465.12639.831.7001.058.007.022
30/12/2027,1427,1227,6127,7227,1239.04622.033.100602.787.161
29/12/2027,5327,5127,8027,8627,3541.07322.192.700610.975.490
28/12/2027,9927,6227,7327,8927,5542.12437.557.8001.052.361.062
23/12/2027,7227,3526,9627,5326,8035.72326.350.200728.285.784
22/12/2027,1026,7426,4126,8926,4143.46731.840.600861.952.006
21/12/2026,6526,2126,1626,6426,0982.91054.952.8001.473.188.514
18/12/2027,2226,7726,6827,1326,5671.94144.708.4001.219.633.807
17/12/2027,1726,7226,9527,1126,4963.62937.990.2001.034.021.989
16/12/2027,0426,5926,1327,0225,8766.96947.112.7001.266.269.806
15/12/2026,4426,0026,2026,4826,0034.25027.413.000731.258.017