U.S. markets close in 5 hours 25 minutes

Banco Bradesco S.A. (BBD)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
2.7801+0.0501 (+1.84%)
A partir del 10:34AM EDT. Mercado abierto.
Periodo de tiempo:
07 oct 2023 - 07 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 oct 20242.74002.80002.73112.78012.78014,633,565
04 oct 20242.72002.77002.71002.73002.730023,230,400
03 oct 20242.71002.73002.69002.72002.720031,557,800
03 oct 20240.003 Dividendo
02 oct 20242.78002.79002.74002.77002.767030,230,500
02 oct 20240.036 Dividendo
01 oct 20242.68002.72002.65002.70002.661143,382,100
30 sept 20242.69002.70002.65002.66002.621734,213,300
27 sept 20242.71002.75002.69002.71002.671039,715,000
26 sept 20242.65002.69002.64002.67002.631557,177,700
25 sept 20242.61002.62002.58002.60002.562653,472,400
24 sept 20242.63002.65002.58002.58002.542855,775,400
23 sept 20242.60002.61002.56002.57002.533050,415,500
20 sept 20242.74002.74002.63002.63002.592140,830,000
19 sept 20242.81002.82002.75002.75002.710441,067,800
18 sept 20242.80002.82002.77002.77002.730140,562,400
17 sept 20242.79002.80002.77002.80002.759728,678,900
16 sept 20242.82002.82002.77002.79002.749848,792,000
13 sept 20242.80002.84002.77002.80002.759734,318,100
12 sept 20242.74002.78002.72002.78002.740013,220,000
11 sept 20242.81002.82002.76002.77002.730126,707,200
10 sept 20242.81002.82002.76002.79002.749826,778,300
09 sept 20242.81002.84002.81002.84002.799117,692,300
06 sept 20242.87002.88002.80002.81002.769520,233,400
05 sept 20242.84002.90002.82002.86002.818827,171,000
04 sept 20242.84002.87002.82002.83002.789215,794,000
04 sept 20240.003 Dividendo
03 sept 20242.80002.83002.78002.81002.766624,558,700
30 ago 20242.75002.79002.74002.78002.737021,673,800
29 ago 20242.76002.81002.76002.79002.746927,520,600
28 ago 20242.77002.87002.75002.85002.806026,434,300
27 ago 20242.82002.85002.80002.81002.766616,689,900
26 ago 20242.84002.87002.83002.85002.806015,752,200
23 ago 20242.88002.91002.85002.88002.835525,843,400
22 ago 20242.82002.84002.78002.80002.756719,673,100
21 ago 20242.90002.91002.85002.88002.835518,853,800
20 ago 20242.89002.90002.84002.89002.845320,731,700
19 ago 20242.82002.96002.82002.92002.874933,866,000
16 ago 20242.80002.81002.73002.75002.707536,566,100
15 ago 20242.77002.81002.77002.79002.746920,684,800
14 ago 20242.76002.79002.75002.76002.717329,418,600
13 ago 20242.70002.76002.70002.75002.707523,237,100
12 ago 20242.68002.70002.67002.68002.638611,000,700
09 ago 20242.61002.70002.60002.68002.638636,133,400
08 ago 20242.54002.59002.53002.57002.530322,989,100
07 ago 20242.59002.60002.50002.52002.481126,688,300
06 ago 20242.48002.54002.46002.50002.461454,793,000
05 ago 20242.25002.43002.23002.39002.353154,883,400
05 ago 20240.003 Dividendo
02 ago 20242.23002.24002.19002.21002.172934,335,100
01 ago 20242.24002.26002.20002.21002.172921,358,200
31 jul 20242.22002.23002.20002.22002.182731,812,300
30 jul 20242.22002.24002.21002.22002.182711,913,500
29 jul 20242.22002.24002.20002.24002.202414,931,600
26 jul 20242.21002.23002.20002.22002.182716,013,100
25 jul 20242.24002.25002.20002.21002.172924,234,700
24 jul 20242.24002.26002.22002.22002.182711,735,700
23 jul 20242.27002.28002.25002.25002.212238,241,300
22 jul 20242.27002.30002.26002.27002.231912,890,800
19 jul 20242.31002.31002.24002.24002.202416,660,600
18 jul 20242.31002.32002.25002.25002.212217,290,100
17 jul 20242.32002.35002.32002.34002.300716,592,200
16 jul 20242.34002.36002.32002.36002.320416,970,900
15 jul 20242.34002.35002.32002.32002.281010,927,800
12 jul 20242.34002.35002.32002.34002.300721,415,500
11 jul 20242.38002.38002.33002.34002.300734,439,600
10 jul 20242.36002.38002.34002.37002.330240,048,900
09 jul 20242.29002.34002.28002.32002.281018,769,200
08 jul 20242.31002.33002.27002.29002.251528,759,400
05 jul 20242.24002.32002.24002.30002.261461,582,800
03 jul 20242.21002.25002.20002.24002.202411,672,800
03 jul 20240.004 Dividendo
02 jul 20242.19002.20002.16002.18002.139520,160,300
01 jul 20242.24002.26002.19002.20002.159113,903,700
28 jun 20242.24002.27002.22002.24002.198321,339,800
27 jun 20242.25002.27002.22002.26002.218013,974,000
26 jun 20242.22002.25002.21002.24002.198311,711,400
25 jun 20242.30002.31002.26002.26002.218016,355,200
24 jun 20242.33002.35002.31002.31002.267010,098,200
21 jun 20242.28002.31002.27002.29002.247410,912,600
20 jun 20242.32002.34002.27002.29002.247412,069,400
20 jun 20240.075 Dividendo
18 jun 20242.39002.43002.35002.36002.242515,575,000
17 jun 20242.39002.42002.38002.41002.290024,356,400
14 jun 20242.37002.40002.36002.39002.271013,149,600
13 jun 20242.38002.40002.35002.39002.271019,480,600
12 jun 20242.43002.44002.35002.37002.252027,444,900
11 jun 20242.43002.45002.41002.42002.299513,035,100
10 jun 20242.42002.43002.40002.42002.299513,752,000
07 jun 20242.47002.50002.44002.45002.328015,206,900
06 jun 20242.45002.51002.45002.50002.375515,259,400
05 jun 20242.44002.46002.42002.43002.309012,161,800
05 jun 20240.004 Dividendo
04 jun 20242.43002.47002.40002.44002.314726,049,900
03 jun 20242.45002.47002.42002.45002.324211,695,100
31 may 20242.46002.47002.43002.46002.333724,084,800
30 may 20242.48002.50002.47002.50002.37164,985,800
29 may 20242.47002.49002.45002.47002.343218,018,400
28 may 20242.53002.54002.50002.51002.381112,013,300
24 may 20242.52002.54002.51002.51002.381110,039,800
*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...