U.S. markets closed

Banco Bradesco S.A. (BBD)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.8600-0.0500 (-1.72%)
Al cierre: 04:00PM EDT
2.8900 +0.03 (+1.05%)
Fuera de horario: 07:42PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20242.87002.92002.85002.86002.86008,181,700
27 mar 20242.84002.92002.82002.91002.910021,241,300
26 mar 20242.81002.87002.81002.86002.86007,882,800
25 mar 20242.81002.83002.79002.80002.800011,743,000
22 mar 20242.82002.84002.78002.79002.79007,851,300
21 mar 20242.87002.88002.83002.83002.83005,425,000
20 mar 20242.83002.89002.82002.87002.870026,792,900
19 mar 20242.82002.84002.80002.82002.820010,737,400
18 mar 20242.86002.87002.81002.83002.83006,701,900
15 mar 20242.87002.88002.83002.83002.83008,706,000
14 mar 20242.88002.91002.86002.88002.880020,867,500
13 mar 20242.86002.90002.85002.88002.880011,017,000
12 mar 20242.81002.86002.80002.85002.850020,727,900
11 mar 20242.80002.83002.78002.81002.810016,139,000
08 mar 20242.78002.83002.78002.79002.790016,946,200
07 mar 20242.82002.82002.78002.81002.810010,139,000
06 mar 20242.82002.86002.81002.82002.820011,651,600
05 mar 20242.76002.80002.76002.79002.790014,463,100
04 mar 20242.79002.80002.76002.76002.760014,388,200
04 mar 20240.004 Dividendo
01 mar 20242.81002.82002.76002.79002.786013,007,200
29 feb 20242.77002.79002.73002.78002.776017,258,400
28 feb 20242.85002.86002.81002.82002.816010,454,700
27 feb 20242.82002.88002.81002.84002.835918,892,800
26 feb 20242.77002.79002.76002.78002.77609,983,000
23 feb 20242.80002.82002.77002.78002.776020,595,800
22 feb 20242.85002.87002.81002.83002.825918,125,300
21 feb 20242.83002.83002.80002.82002.816013,572,500
20 feb 20242.83002.86002.81002.84002.835922,361,500
16 feb 20242.72002.74002.69002.73002.726112,661,100
15 feb 20242.70002.74002.70002.72002.716119,409,200
14 feb 20242.73002.75002.66002.68002.676226,389,800
13 feb 20242.69002.70002.65002.70002.696111,488,600
12 feb 20242.74002.78002.73002.75002.746110,859,100
09 feb 20242.70002.74002.65002.73002.726139,293,900
08 feb 20242.83002.84002.69002.73002.726132,761,200
07 feb 20242.93002.96002.80002.83002.825973,710,400
06 feb 20243.27003.36003.26003.35003.345225,482,600
05 feb 20243.10003.16003.08003.13003.12559,579,000
02 feb 20243.06003.11003.04003.11003.105513,776,100
02 feb 20240.004 Dividendo
01 feb 20243.11003.14003.08003.13003.121510,767,900
31 ene 20243.16003.17003.10003.10003.091612,599,400
30 ene 20243.12003.13003.10003.10003.091612,663,500
29 ene 20243.13003.14003.09003.12003.111512,193,000
26 ene 20243.16003.19003.15003.16003.15147,242,200
25 ene 20243.13003.15003.12003.13003.121511,577,700
24 ene 20243.15003.15003.10003.10003.091612,820,000
23 ene 20243.11003.12003.08003.11003.101619,072,600
22 ene 20243.15003.18003.07003.10003.091618,219,500
19 ene 20243.18003.20003.13003.18003.171442,488,500
18 ene 20243.16003.20003.13003.19003.181419,851,100
17 ene 20243.21003.23003.19003.20003.191312,857,900
16 ene 20243.23003.23003.19003.20003.191315,905,500
12 ene 20243.31003.32003.25003.26003.251212,510,500
11 ene 20243.31003.31003.25003.27003.261117,827,300
10 ene 20243.31003.33003.28003.28003.271118,175,800
09 ene 20243.38003.39003.30003.31003.301028,294,300
08 ene 20243.46003.50003.44003.46003.450613,369,800
05 ene 20243.45003.50003.43003.47003.460617,219,600
04 ene 20243.40003.45003.38003.38003.370820,950,500
03 ene 20243.44003.47003.42003.42003.410711,992,200
03 ene 20240.004 Dividendo
02 ene 20243.48003.49003.41003.42003.406712,357,100
29 dic 20233.54003.54003.48003.50003.48644,483,100
28 dic 20233.52003.56003.52003.54003.52638,534,300
27 dic 20233.52003.55003.51003.55003.53628,364,600
26 dic 20233.50003.54003.49003.53003.51637,225,700
22 dic 20233.44003.49003.43003.47003.456517,594,400
22 dic 20230.139 Dividendo
21 dic 20233.57003.58003.51003.55003.397813,481,000
20 dic 20233.57003.60003.52003.52003.369115,622,400
19 dic 20233.64003.65003.59003.60003.445612,352,400
18 dic 20233.55003.60003.52003.59003.436115,903,600
15 dic 20233.55003.57003.50003.55003.397813,148,300
14 dic 20233.55003.59003.51003.53003.378616,379,400
13 dic 20233.31003.49003.30003.49003.340420,603,600
12 dic 20233.35003.35003.27003.29003.148918,552,400
11 dic 20233.33003.36003.32003.32003.177610,323,700
08 dic 20233.29003.38003.29003.38003.235125,128,000
07 dic 20233.33003.34003.30003.33003.187214,254,000
06 dic 20233.38003.39003.30003.31003.168111,276,200
05 dic 20233.29003.34003.28003.33003.187210,544,100
04 dic 20233.34003.36003.27003.27003.129818,626,500
04 dic 20230.004 Dividendo
01 dic 20233.32003.38003.29003.36003.21219,721,900
30 nov 20233.31003.34003.29003.33003.18347,001,900
29 nov 20233.33003.36003.32003.33003.183417,674,500
28 nov 20233.27003.37003.27003.37003.221732,736,900
27 nov 20233.29003.32003.27003.28003.13567,499,100
24 nov 20233.31003.33003.29003.30003.154717,694,300
22 nov 20233.22003.26003.21003.22003.078315,100,200
21 nov 20233.19003.21003.14003.16003.02098,113,700
20 nov 20233.16003.22003.16003.21003.06879,308,000
17 nov 20233.17003.20003.15003.16003.020910,648,700
16 nov 20233.15003.20003.14003.20003.059116,643,600
15 nov 20233.10003.16003.08003.12002.98277,187,600
14 nov 20233.08003.11003.06003.09002.954012,680,800
13 nov 20233.05003.05002.99003.01002.877522,601,100
10 nov 20233.03003.11003.03003.09002.954023,988,100
*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...