U.S. markets closed

Banco Bradesco S.A. (BBD)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2.3600-0.0500 (-2.07%)
Al cierre: 04:00PM EDT
2.3600 0.00 (0.00%)
Fuera de horario: 04:36PM EDT
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 20242.39002.43002.35002.36002.360015,517,193
17 jun 20242.39002.42002.38002.41002.410024,356,400
14 jun 20242.37002.40002.36002.39002.390013,149,600
13 jun 20242.38002.40002.35002.39002.390019,480,600
12 jun 20242.43002.44002.35002.37002.370027,444,900
11 jun 20242.43002.45002.41002.42002.420013,035,100
10 jun 20242.42002.43002.40002.42002.420013,752,000
07 jun 20242.47002.50002.44002.45002.450015,206,900
06 jun 20242.45002.51002.45002.50002.500015,259,400
05 jun 20242.44002.46002.42002.43002.430012,161,800
05 jun 20240.004 Dividendo
04 jun 20242.43002.47002.40002.44002.436026,049,900
03 jun 20242.45002.47002.42002.45002.446011,695,100
31 may 20242.46002.47002.43002.46002.456024,084,800
30 may 20242.48002.50002.47002.50002.49594,985,800
29 may 20242.47002.49002.45002.47002.466018,018,400
28 may 20242.53002.54002.50002.51002.505912,013,300
24 may 20242.52002.54002.51002.51002.505910,039,800
23 may 20242.54002.56002.49002.51002.505915,167,300
22 may 20242.60002.61002.54002.54002.535817,383,900
21 may 20242.63002.65002.62002.63002.625717,670,800
20 may 20242.62002.65002.61002.63002.625713,273,300
17 may 20242.62002.66002.60002.64002.635716,816,400
16 may 20242.62002.63002.59002.62002.61578,517,200
15 may 20242.61002.61002.58002.59002.585810,590,100
14 may 20242.63002.64002.60002.61002.605714,569,100
13 may 20242.62002.63002.59002.61002.605716,811,300
10 may 20242.63002.65002.58002.58002.575836,117,900
09 may 20242.65002.66002.59002.60002.595755,663,500
08 may 20242.69002.74002.68002.71002.705612,690,500
07 may 20242.73002.75002.71002.72002.715515,135,800
06 may 20242.72002.75002.71002.72002.715512,623,400
03 may 20242.77002.78002.71002.72002.715523,989,800
03 may 20240.004 Dividendo
02 may 20242.71002.75002.68002.72002.711528,305,400
01 may 20242.70002.76002.69002.72002.711516,162,400
30 abr 20242.73002.78002.68002.70002.691631,070,700
29 abr 20242.72002.76002.72002.75002.741512,648,000
26 abr 20242.70002.75002.69002.72002.711513,985,200
25 abr 20242.64002.68002.63002.65002.641810,329,300
24 abr 20242.65002.67002.63002.66002.651710,141,800
23 abr 20242.63002.70002.62002.66002.651714,971,300
22 abr 20242.63002.66002.62002.64002.631815,635,200
19 abr 20242.62002.66002.62002.64002.631813,464,300
18 abr 20242.67002.68002.60002.63002.621816,564,700
17 abr 20242.66002.67002.60002.65002.641820,035,400
16 abr 20242.66002.68002.63002.66002.651730,380,300
15 abr 20242.74002.76002.68002.70002.691615,716,000
12 abr 20242.80002.81002.75002.77002.761415,840,100
11 abr 20242.83002.85002.80002.84002.831214,487,500
10 abr 20242.88002.90002.83002.84002.831213,898,400
09 abr 20242.95002.97002.92002.93002.920914,385,600
08 abr 20242.89002.95002.89002.92002.910912,084,500
05 abr 20242.89002.90002.84002.86002.85119,668,600
04 abr 20242.93002.98002.88002.90002.891033,819,200
03 abr 20242.80002.90002.78002.89002.881018,778,500
02 abr 20242.80002.84002.79002.82002.811211,131,800
02 abr 20240.004 Dividendo
01 abr 20242.87002.88002.78002.81002.79738,683,000
28 mar 20242.87002.92002.85002.86002.84718,181,700
27 mar 20242.84002.92002.82002.91002.896821,241,300
26 mar 20242.81002.87002.81002.86002.84717,882,800
25 mar 20242.81002.83002.79002.80002.787311,743,000
22 mar 20242.82002.84002.78002.79002.77747,851,300
21 mar 20242.87002.88002.83002.83002.81725,425,000
20 mar 20242.83002.89002.82002.87002.857026,792,900
19 mar 20242.82002.84002.80002.82002.807210,737,400
18 mar 20242.86002.87002.81002.83002.81726,701,900
15 mar 20242.87002.88002.83002.83002.81728,706,000
14 mar 20242.88002.91002.86002.88002.867020,867,500
13 mar 20242.86002.90002.85002.88002.867011,017,000
12 mar 20242.81002.86002.80002.85002.837120,727,900
11 mar 20242.80002.83002.78002.81002.797316,139,000
08 mar 20242.78002.83002.78002.79002.777416,946,200
07 mar 20242.82002.82002.78002.81002.797310,139,000
06 mar 20242.82002.86002.81002.82002.807211,651,600
05 mar 20242.76002.80002.76002.79002.777414,463,100
04 mar 20242.79002.80002.76002.76002.747514,388,200
04 mar 20240.004 Dividendo
01 mar 20242.81002.82002.76002.79002.773413,007,200
29 feb 20242.77002.79002.73002.78002.763417,258,400
28 feb 20242.85002.86002.81002.82002.803210,454,700
27 feb 20242.82002.88002.81002.84002.823118,892,800
26 feb 20242.77002.79002.76002.78002.76349,983,000
23 feb 20242.80002.82002.77002.78002.763420,595,800
22 feb 20242.85002.87002.81002.83002.813218,125,300
21 feb 20242.83002.83002.80002.82002.803213,572,500
20 feb 20242.83002.86002.81002.84002.823122,361,500
16 feb 20242.72002.74002.69002.73002.713712,661,100
15 feb 20242.70002.74002.70002.72002.703819,409,200
14 feb 20242.73002.75002.66002.68002.664026,389,800
13 feb 20242.69002.70002.65002.70002.683911,488,600
12 feb 20242.74002.78002.73002.75002.733610,859,100
09 feb 20242.70002.74002.65002.73002.713739,293,900
08 feb 20242.83002.84002.69002.73002.713732,761,200
07 feb 20242.93002.96002.80002.83002.813273,710,400
06 feb 20243.27003.36003.26003.35003.330125,482,600
05 feb 20243.10003.16003.08003.13003.11149,579,000
02 feb 20243.06003.11003.04003.11003.091513,776,100
02 feb 20240.004 Dividendo
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...