Banco Bradesco S.A. (BBD)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

2.6300

+0.1100

(+4.37%)

Al cierre: 04:00PM EDT

2.6500

+0.02

(+0.76%)

Fuera de horario:

07:41PM EDT

Periodo de tiempo:

31 mar 2022 - 31 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 mar 2023	-	-	-	-	-	-
30 mar 2023	2.6200	2.6500	2.5600	2.6300	2.6300	29,373,800
29 mar 2023	2.5200	2.5900	2.4800	2.5200	2.5200	46,678,600
28 mar 2023	2.5100	2.5500	2.4900	2.5100	2.5100	18,486,800
27 mar 2023	2.4800	2.5100	2.4500	2.4800	2.4800	17,990,000
24 mar 2023	2.3800	2.4500	2.3400	2.4100	2.4100	35,952,500
23 mar 2023	2.5000	2.5200	2.3600	2.3800	2.3800	42,261,900
22 mar 2023	2.5200	2.5500	2.4800	2.4900	2.4900	30,947,800
21 mar 2023	2.5400	2.5700	2.5000	2.5100	2.5100	24,879,200
20 mar 2023	2.5800	2.5800	2.4900	2.5100	2.5100	27,760,200
17 mar 2023	2.6400	2.6500	2.5300	2.5300	2.5300	39,457,500
16 mar 2023	2.5800	2.6800	2.5700	2.6700	2.6700	30,246,000
15 mar 2023	2.4900	2.5800	2.4500	2.5700	2.5700	47,598,000
14 mar 2023	2.5700	2.6100	2.5300	2.5500	2.5500	34,379,300
13 mar 2023	2.5700	2.6200	2.5200	2.5600	2.5600	38,726,800
10 mar 2023	2.6600	2.6900	2.5900	2.6200	2.6200	32,386,300
09 mar 2023	2.7500	2.7800	2.7100	2.7500	2.7500	45,972,700
08 mar 2023	2.7200	2.7900	2.7000	2.7500	2.7500	38,363,800
07 mar 2023	2.5900	2.6500	2.5600	2.6500	2.6500	33,802,800
06 mar 2023	2.5000	2.6000	2.5000	2.6000	2.6000	17,770,600
03 mar 2023	2.4800	2.5000	2.4800	2.4800	2.4800	21,332,300
02 mar 2023	2.5000	2.5400	2.4800	2.5000	2.5000	18,821,100
01 mar 2023	2.5000	2.5300	2.4600	2.5300	2.5300	34,114,200
28 feb 2023	2.5700	2.5700	2.5100	2.5300	2.5300	19,515,000
27 feb 2023	2.5700	2.5900	2.5300	2.5400	2.5400	19,973,400
24 feb 2023	2.6400	2.6500	2.5500	2.5800	2.5800	31,319,400
23 feb 2023	2.7400	2.7600	2.6900	2.7100	2.7100	27,864,200
22 feb 2023	2.6500	2.7000	2.6200	2.6800	2.6800	25,026,700
21 feb 2023	2.7200	2.7300	2.6100	2.6400	2.6400	15,855,700
17 feb 2023	2.7000	2.7400	2.6900	2.7200	2.7200	16,457,800
16 feb 2023	2.6400	2.7300	2.6000	2.6900	2.6900	33,117,100
15 feb 2023	2.6400	2.6900	2.5900	2.6700	2.6700	45,770,800
14 feb 2023	2.6000	2.6200	2.5400	2.5700	2.5700	28,070,500
13 feb 2023	2.5000	2.5900	2.4800	2.5800	2.5800	44,277,500
10 feb 2023	2.4500	2.4900	2.4300	2.4500	2.4500	100,208,300
09 feb 2023	2.7000	2.7200	2.6300	2.6500	2.6500	37,002,400
08 feb 2023	2.6700	2.7600	2.6500	2.7500	2.7500	31,429,400
07 feb 2023	2.6300	2.6500	2.5800	2.6200	2.6200	29,994,400
06 feb 2023	2.6300	2.6600	2.5800	2.6600	2.6600	19,479,400
03 feb 2023	2.7500	2.7600	2.6400	2.6700	2.6700	24,362,400
02 feb 2023	2.8400	2.8500	2.7500	2.7900	2.7900	60,904,500
01 feb 2023	2.7500	2.7800	2.6900	2.7200	2.7200	18,262,800
31 ene 2023	2.7700	2.8000	2.7400	2.7900	2.7900	20,002,400
30 ene 2023	2.6900	2.7200	2.6700	2.7000	2.7000	41,074,000
27 ene 2023	2.7300	2.7500	2.6800	2.6900	2.6900	37,993,600
26 ene 2023	2.7900	2.8300	2.7600	2.8000	2.8000	27,038,900
25 ene 2023	2.7600	2.8300	2.7500	2.7800	2.7800	40,698,500
24 ene 2023	2.7500	2.7800	2.7300	2.7800	2.7800	23,185,100
23 ene 2023	2.7700	2.7900	2.6900	2.7100	2.7100	58,116,800
20 ene 2023	2.8000	2.8700	2.8000	2.8200	2.8200	25,977,900
19 ene 2023	2.8300	2.8800	2.8100	2.8700	2.8700	44,867,200
18 ene 2023	2.8900	2.9400	2.8500	2.8700	2.8700	28,999,600
17 ene 2023	2.8500	2.8800	2.8100	2.8700	2.8700	31,396,200
13 ene 2023	2.8800	2.9400	2.8700	2.9200	2.9200	34,491,300
12 ene 2023	2.9400	2.9700	2.9000	2.9100	2.9100	55,137,700
11 ene 2023	2.9000	2.9600	2.8800	2.9600	2.9600	46,021,500
10 ene 2023	2.8100	2.9100	2.8000	2.9000	2.9000	62,188,000
09 ene 2023	2.6900	2.8000	2.6700	2.7700	2.7700	50,264,100
06 ene 2023	2.7700	2.8700	2.7300	2.8600	2.8600	31,721,300
05 ene 2023	2.6500	2.7400	2.6200	2.7300	2.7300	99,560,800
04 ene 2023	2.5400	2.6000	2.5100	2.5800	2.5800	91,596,400
03 ene 2023	2.6800	2.7300	2.5400	2.5600	2.5600	55,749,200
30 dic 2022	2.8900	2.9400	2.8700	2.8800	2.8800	11,063,300
29 dic 2022	2.9600	2.9600	2.8600	2.9100	2.9100	24,507,700
28 dic 2022	2.8200	2.9100	2.8100	2.9000	2.9000	29,613,900
27 dic 2022	2.7700	2.8000	2.7300	2.7600	2.7600	25,166,300
23 dic 2022	2.9300	2.9600	2.8900	2.9300	2.9300	20,341,000
22 dic 2022	2.8700	2.8900	2.8100	2.8700	2.8700	19,953,400
21 dic 2022	2.8200	2.8600	2.8100	2.8400	2.8400	28,949,200
20 dic 2022	2.7600	2.8700	2.7600	2.8100	2.8100	43,495,900
19 dic 2022	2.6400	2.6800	2.6100	2.6800	2.6800	24,565,600
16 dic 2022	2.5900	2.6300	2.5600	2.5800	2.5800	23,400,400
15 dic 2022	2.6400	2.6700	2.5800	2.5800	2.5800	30,922,700
14 dic 2022	2.5700	2.6600	2.5000	2.6400	2.6400	44,986,000
13 dic 2022	2.6700	2.6800	2.5500	2.5500	2.5500	32,899,400
12 dic 2022	2.6400	2.6700	2.5700	2.6700	2.6700	34,472,900
09 dic 2022	2.7500	2.7700	2.7000	2.7000	2.7000	15,608,200
08 dic 2022	2.8300	2.8600	2.7500	2.7600	2.7600	24,260,400
07 dic 2022	2.8800	2.9100	2.8500	2.8500	2.8500	20,936,600
06 dic 2022	2.8100	2.8700	2.7900	2.8700	2.8700	33,015,300
05 dic 2022	2.8700	2.8800	2.7800	2.7800	2.7800	37,207,700
02 dic 2022	2.9700	3.0200	2.9300	2.9500	2.9500	39,991,300
01 dic 2022	2.9900	3.0000	2.9300	2.9400	2.9400	37,081,700
30 nov 2022	2.9100	2.9900	2.8700	2.9700	2.9700	35,936,000
29 nov 2022	2.9000	2.9500	2.8800	2.9000	2.9000	26,654,000
28 nov 2022	2.8200	2.8700	2.8100	2.8400	2.8400	37,580,800
25 nov 2022	2.8700	2.9000	2.8200	2.8500	2.8500	18,793,700
23 nov 2022	2.8100	2.8700	2.7900	2.8500	2.8500	40,320,800
22 nov 2022	2.8700	2.9000	2.8300	2.8500	2.8500	58,973,900
21 nov 2022	2.9300	2.9300	2.8100	2.8900	2.8900	42,003,800
18 nov 2022	2.9200	2.9400	2.8700	2.9000	2.9000	74,556,400
17 nov 2022	2.7800	2.8600	2.7600	2.8600	2.8600	70,574,900
16 nov 2022	2.8100	2.8400	2.7600	2.7900	2.7900	60,612,500
15 nov 2022	2.8600	2.8700	2.7700	2.8100	2.8100	23,990,500
14 nov 2022	2.8200	2.8700	2.7500	2.8200	2.8200	80,367,100
11 nov 2022	2.8500	2.9400	2.8100	2.8500	2.8500	80,539,700
10 nov 2022	2.8400	2.8400	2.7200	2.7300	2.7300	133,501,200
09 nov 2022	3.2700	3.2800	2.9100	2.9400	2.9400	148,537,700
08 nov 2022	3.5900	3.6400	3.5400	3.6100	3.6100	50,552,900
07 nov 2022	3.7600	3.7900	3.6000	3.6200	3.6200	44,625,400
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...

F S&P 5004,082.00+2.00(+0.05%)

F Dow Jones33,031.00-13.00(-0.04%)

F Nasdaq13,094.00+12.00(+0.09%)

Russell 2000 Futures1,780.30+0.20(+0.01%)

Petróleo73.90-0.47(-0.63%)

Oro1,993.60-4.10(-0.21%)

Banco Bradesco S.A. (BBD)

F S&P 500
4,082.00
+2.00(+0.05%)

F Dow Jones
33,031.00
-13.00(-0.04%)

F Nasdaq
13,094.00
+12.00(+0.09%)

Russell 2000 Futures
1,780.30
+0.20(+0.01%)

Petróleo
73.90
-0.47(-0.63%)

Oro
1,993.60
-4.10(-0.21%)