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
25/11/2025,2525,2525,5225,6824,9858.42942.328.8001.070.702.007
24/11/2025,5825,5824,7225,9524,7197.05573.876.4001.890.008.505
23/11/2024,4824,4824,6724,8424,3734.55731.307.600770.002.022
20/11/2024,3724,3724,5724,7924,1536.69326.686.300652.891.254
19/11/2024,6424,6424,6325,1124,5450.11032.913.900814.961.061
18/11/2024,6224,6225,3125,4224,6270.63550.655.5001.265.215.779
17/11/2025,4025,4025,0025,4024,7280.42463.360.5001.588.680.824
16/11/2025,2525,2524,6925,3024,61107.79198.061.4002.455.157.532
13/11/2024,1924,1923,6124,1923,3368.76655.545.4001.328.051.096
12/11/2023,3623,3624,3024,3223,2182.02854.954.9001.298.715.076
11/11/2024,3224,3224,3624,5923,6289.01776.246.4001.848.733.538
10/11/2024,4224,4223,0224,6223,02138.622135.808.9003.259.748.109
09/11/2022,9422,9422,1523,2621,86145.507119.615.7002.706.153.233
06/11/2020,9520,9520,7521,0520,7047.04639.437.100823.636.503
05/11/2021,0021,0021,0521,1420,5373.40949.510.3001.035.278.537
04/11/2020,6820,6821,2021,2420,29113.34971.735.0001.478.498.690
03/11/2020,8520,8320,5221,0020,3189.69857.951.3001.201.414.740
30/10/2020,1620,1420,4320,6919,9185.66356.605.3001.142.856.346
29/10/2020,7920,7720,7820,8819,95132.15697.374.9001.990.893.445
28/10/2021,0020,9821,7921,7920,9478.98866.142.3001.414.138.291