BBDC4 (BRADESCO PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 120.062
  • keyboard_arrow_down0,72%
  • 20,61B
  • 20/04/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
20/04/2123,2623,2623,6023,7823,2440.25326.257.600614.431.729
19/04/2123,6223,6223,8823,8823,4850.36431.294.300740.653.305
16/04/2126,1023,7323,3523,9223,3443.90327.904.200726.291.241
15/04/2125,8023,4623,5623,7823,1547.07727.364.600705.038.827
14/04/2125,8023,4623,2823,8323,0357.28341.294.2001.067.808.082
13/04/2125,5023,1823,1823,3722,9148.79328.277.600719.676.633
12/04/2125,7223,3823,0723,3822,9633.51322.400.000570.457.930
09/04/2125,2022,9122,8223,3822,7854.24032.080.700813.433.456
08/04/2125,2422,9523,2823,2822,8353.14431.246.700789.855.892
07/04/2125,3223,0223,1823,4222,9254.20333.149.200842.248.846
06/04/2125,6023,2823,6923,8223,1045.82329.978.800770.562.540
05/04/2126,0123,6523,7523,8923,4640.42132.512.400847.271.429
01/04/2125,7923,4424,4424,4923,4369.64050.087.5001.307.992.814
31/03/2126,7724,3324,9024,9024,0463.51540.208.2001.075.821.117
30/03/2127,3624,8724,3124,9824,3052.60937.096.5001.008.837.206
29/03/2126,9124,4624,4124,5624,0752.04341.550.5001.114.344.799
26/03/2126,8024,3624,0824,5824,0357.27940.210.1001.075.718.530
25/03/2126,6224,1923,6324,2323,4658.77354.849.2001.440.629.314
24/03/2126,0423,6723,9824,1223,6746.70939.512.8001.037.508.972
23/03/2126,3123,9123,8724,3923,8653.41836.922.300977.915.572