U.S. markets open in 5 hours 41 minutes

Banco Bradesco S.A. (BBD)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.7500-0.1400 (-3.60%)
Al cierre: 4:00p.m. EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 de oct. de 20213.84003.88003.68003.75003.750048,939,400
20 de oct. de 20213.79003.93003.77003.89003.890041,897,100
19 de oct. de 20213.86003.86003.75003.76003.760029,058,900
18 de oct. de 20213.86003.96003.81003.92003.920037,345,100
15 de oct. de 20213.71003.93003.70003.91003.910042,368,400
14 de oct. de 20213.72003.73003.66003.68003.680021,636,900
13 de oct. de 20213.71003.73003.62003.72003.720026,474,500
12 de oct. de 20213.78003.78003.67003.70003.700013,082,800
11 de oct. de 20213.81003.83003.72003.72003.720021,751,700
08 de oct. de 20213.83003.91003.78003.81003.810047,634,000
07 de oct. de 20213.90003.90003.79003.80003.800031,128,100
06 de oct. de 20213.79003.92003.75003.90003.900037,082,900
05 de oct. de 20213.83003.92003.79003.86003.860026,196,500
04 de oct. de 20213.84003.93003.78003.84003.840028,393,200
04 de oct. de 20210.004 Dividendo
01 de oct. de 20213.88004.02003.86003.99003.986037,669,000
30 de sep. de 20213.85003.88003.79003.83003.826234,966,900
29 de sep. de 20213.79003.89003.76003.84003.836249,758,900
28 de sep. de 20213.93003.97003.74003.74003.736351,745,900
27 de sep. de 20213.78003.94003.75003.88003.876161,769,700
24 de sep. de 20213.85003.87003.77003.80003.796224,851,700
23 de sep. de 20213.79003.94003.77003.91003.906131,620,800
22 de sep. de 20213.75003.82003.73003.77003.766233,231,900
21 de sep. de 20213.63003.76003.62003.71003.706340,837,700
20 de sep. de 20213.73003.74003.57003.61003.606435,655,900
17 de sep. de 20213.89003.90003.77003.79003.786236,257,800
16 de sep. de 20213.98003.98003.90003.94003.936125,476,700
15 de sep. de 20214.02004.05003.99004.01004.006019,406,400
14 de sep. de 20214.10004.13004.02004.06004.055931,939,400
13 de sep. de 20214.07004.15004.04004.11004.105926,845,400
10 de sep. de 20214.09004.12003.98004.00003.996041,590,400
09 de sep. de 20213.99004.10003.90004.02004.016058,980,100
08 de sep. de 20214.20004.23003.96003.96003.956041,420,200
07 de sep. de 20214.28004.36004.23004.28004.275714,249,300
03 de sep. de 20214.31004.34004.24004.27004.265731,442,600
02 de sep. de 20214.39004.44004.29004.32004.315728,041,900
02 de sep. de 20210.004 Dividendo
01 de sep. de 20214.50004.57004.45004.48004.471517,353,500
31 de ago. de 20214.48004.58004.44004.48004.471528,104,000
30 de ago. de 20214.47004.50004.41004.44004.431617,123,000
27 de ago. de 20214.38004.50004.36004.50004.491517,306,900
26 de ago. de 20214.45004.47004.37004.37004.361715,260,100
25 de ago. de 20214.42004.51004.39004.50004.491516,796,700
24 de ago. de 20214.29004.50004.29004.48004.471527,288,700
23 de ago. de 20214.24004.27004.19004.24004.232023,991,300
20 de ago. de 20214.13004.23004.13004.23004.222029,167,500
19 de ago. de 20214.24004.26004.12004.23004.222042,581,000
18 de ago. de 20214.34004.41004.24004.25004.241941,707,000
17 de ago. de 20214.31004.43004.29004.35004.341826,145,600
16 de ago. de 20214.46004.47004.35004.36004.351717,581,000
13 de ago. de 20214.42004.47004.35004.47004.461519,537,800
12 de ago. de 20214.49004.51004.40004.43004.421625,126,700
11 de ago. de 20214.49004.59004.44004.51004.501522,168,000
10 de ago. de 20214.49004.56004.47004.50004.491522,702,500
09 de ago. de 20214.55004.60004.50004.51004.501521,895,900
06 de ago. de 20214.49004.56004.41004.55004.541426,276,000
05 de ago. de 20214.57004.64004.41004.48004.471542,524,500
04 de ago. de 20214.56004.63004.47004.51004.501545,819,900
03 de ago. de 20214.65004.73004.54004.70004.691137,567,300
03 de ago. de 20210.004 Dividendo
02 de ago. de 20214.79004.87004.69004.71004.697127,693,900
30 de jul. de 20214.80004.88004.63004.67004.657228,338,800
29 de jul. de 20214.88004.90004.78004.83004.816816,369,100
28 de jul. de 20214.73004.87004.73004.83004.816827,203,500
27 de jul. de 20214.61004.69004.57004.67004.657220,605,400
26 de jul. de 20214.58004.67004.57004.64004.627317,833,300
23 de jul. de 20214.63004.66004.52004.57004.557519,107,800
22 de jul. de 20214.64004.65004.57004.58004.567422,296,500
21 de jul. de 20214.60004.68004.59004.64004.627324,581,600
20 de jul. de 20214.50004.64004.47004.60004.587427,347,900
19 de jul. de 20214.64004.65004.51004.54004.527627,865,000
16 de jul. de 20214.84004.86004.72004.73004.717025,350,700
15 de jul. de 20214.89004.94004.76004.82004.806824,496,100
14 de jul. de 20215.03005.07004.87004.91004.896534,149,500
13 de jul. de 20214.78004.87004.75004.82004.806822,504,500
12 de jul. de 20214.70004.85004.68004.82004.806823,214,500
09 de jul. de 20214.70004.74004.66004.69004.677111,237,000
08 de jul. de 20214.62004.69004.55004.63004.617332,180,700
07 de jul. de 20214.72004.76004.62004.69004.677123,654,200
06 de jul. de 20214.79004.84004.68004.68004.667221,706,500
02 de jul. de 20215.00005.01004.87005.00004.986324,332,000
02 de jul. de 20210.112 Dividendo
01 de jul. de 20215.15005.17004.96005.00004.874625,355,700
30 de jun. de 20215.13005.22005.11005.13005.001325,997,100
29 de jun. de 20215.27005.30005.16005.23005.098820,818,200
28 de jun. de 20215.31005.32005.19005.28005.147627,255,400
25 de jun. de 20215.49005.50005.26005.30005.167119,734,600
24 de jun. de 20215.47005.52005.41005.51005.371822,257,700
23 de jun. de 20215.43005.55005.38005.43005.293824,931,700
22 de jun. de 20215.42005.46005.37005.43005.293828,343,600
21 de jun. de 20215.43005.48005.40005.47005.332814,514,800
18 de jun. de 20215.52005.55005.36005.39005.254824,330,000
17 de jun. de 20215.64005.68005.50005.53005.391329,118,500
16 de jun. de 20215.51005.67005.45005.55005.410840,572,100
15 de jun. de 20215.49005.54005.42005.53005.391318,628,000
14 de jun. de 20215.49005.55005.41005.49005.352322,055,300
11 de jun. de 20215.47005.50005.36005.44005.303629,378,300
10 de jun. de 20215.57005.60005.48005.50005.362123,658,300
09 de jun. de 20215.54005.66005.47005.48005.342633,402,100
08 de jun. de 20215.52005.67005.50005.61005.469329,076,500
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...