U.S. markets closed

Banco Bradesco S.A. (BBDO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.3700+0.0690 (+3.00%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20242.35002.38002.35002.37002.37004,900
25 abr 20242.32002.33002.30002.30002.30002,700
24 abr 20242.35002.35002.31002.33002.33002,700
23 abr 20242.33002.35002.31002.35002.35008,400
22 abr 20242.35002.35002.30002.30002.300025,900
19 abr 20242.34002.35002.33002.33002.330013,300
18 abr 20242.37002.37002.30002.31002.310018,000
17 abr 20242.33002.35002.31002.35002.350010,800
16 abr 20242.40002.40002.33002.34002.340019,200
15 abr 20242.46002.46002.38002.42002.420016,200
12 abr 20242.50002.50002.45002.46002.46007,400
11 abr 20242.54002.54002.49002.52002.520020,200
10 abr 20242.66002.66002.53002.56002.56005,200
09 abr 20242.64002.67002.61002.67002.670010,800
08 abr 20242.55002.61002.55002.59002.59003,600
05 abr 20242.60002.60002.56002.56002.56009,600
04 abr 20242.58002.67002.57002.59002.590010,300
03 abr 20242.51002.59002.50002.57002.57003,800
02 abr 20242.52002.53002.50002.52002.520010,900
02 abr 20240.003 Dividendo
01 abr 20242.60002.60002.48002.54002.537043,500
28 mar 20242.55002.60002.55002.56002.557018,900
27 mar 20242.57002.59002.54002.59002.58697,400
26 mar 20242.55002.56002.53002.56002.55709,200
25 mar 20242.50002.55002.50002.53002.527024,500
22 mar 20242.54002.55002.50002.52002.517027,100
21 mar 20242.63002.63002.57002.57002.567028,700
20 mar 20242.53002.63002.53002.57002.5670215,400
19 mar 20242.57002.57002.53002.55002.54706,300
18 mar 20242.56002.57002.54002.54002.53703,600
15 mar 20242.54002.55002.53002.54002.53703,600
14 mar 20242.57002.58002.55002.55002.547013,800
13 mar 20242.53002.58002.53002.57002.56705,700
12 mar 20242.52002.57002.51002.54002.537018,100
11 mar 20242.46002.52002.46002.51002.50706,300
08 mar 20242.53002.53002.48002.49002.487120,000
07 mar 20242.53002.53002.49002.50002.497017,700
06 mar 20242.58002.58002.51002.51002.507017,700
05 mar 20242.50002.54002.50002.51002.507010,000
04 mar 20242.55002.55002.51002.52002.51707,800
04 mar 20240.003 Dividendo
01 mar 20242.53002.54002.51002.53002.52407,100
29 feb 20242.53002.53002.49002.51002.504117,100
28 feb 20242.57002.57002.53002.55002.54407,500
27 feb 20242.56002.59002.55002.58002.57397,500
26 feb 20242.57002.57002.51002.53002.524018,700
23 feb 20242.50002.54002.50002.53002.52403,400
22 feb 20242.59002.59002.54002.54002.53404,100
21 feb 20242.58002.58002.55002.58002.573920,000
20 feb 20242.57002.60002.56002.58002.573920,300
16 feb 20242.46002.50002.46002.49002.48417,400
15 feb 20242.51002.52002.46002.46002.454242,200
14 feb 20242.55002.55002.46002.48002.47418,600
13 feb 20242.52002.59002.52002.56002.55392,500
12 feb 20242.71002.71002.55002.68002.67374,900
09 feb 20242.52002.55002.49002.55002.544029,800
08 feb 20242.73002.73002.46002.51002.504115,900
07 feb 20242.62002.64002.55002.56002.553967,900
06 feb 20242.90002.96002.89002.95002.943012,200
05 feb 20242.75002.83002.75002.81002.803414,300
02 feb 20242.70002.79002.70002.74002.733527,100
02 feb 20240.004 Dividendo
01 feb 20242.80002.84002.66002.66002.649750,900
31 ene 20242.80002.82002.80002.80002.78923,000
30 ene 20242.79002.79002.77002.78002.76933,500
29 ene 20242.82002.82002.79002.80002.78924,300
26 ene 20242.81002.85002.81002.83002.81913,900
25 ene 20242.81002.87002.80002.84002.829010,900
24 ene 20242.84002.84002.80002.81002.79919,200
23 ene 20242.82002.85002.77002.85002.83906,100
22 ene 20242.85002.85002.77002.82002.809110,500
19 ene 20242.85002.86002.82002.86002.84894,400
18 ene 20242.86002.88002.82002.87002.858912,900
17 ene 20242.87002.91002.86002.91002.89884,300
16 ene 20242.90002.90002.84002.84002.829021,200
12 ene 20243.02003.02002.94002.95002.938621,800
11 ene 20243.00003.03002.94003.00002.988426,500
10 ene 20242.99002.99002.95002.96002.94868,900
09 ene 20243.04003.04002.98003.03003.018317,400
08 ene 20243.11003.17003.06003.11003.098034,000
05 ene 20243.00003.09003.00003.04003.028210,700
04 ene 20242.99003.05002.99002.99002.97849,100
03 ene 20243.00003.08003.00003.05003.03824,800
03 ene 20240.003 Dividendo
02 ene 20243.16003.16003.02003.02003.005328,500
29 dic 20233.15003.20003.15003.18003.16465,200
28 dic 20233.14003.17003.12003.16003.14479,100
27 dic 20233.13003.17003.11003.15003.134710,800
26 dic 20233.07003.13003.06003.13003.1148339,000
22 dic 20233.07003.07003.03003.03003.0153102,600
22 dic 20230.127 Dividendo
21 dic 20233.19003.19003.09003.12002.978523,000
20 dic 20233.19003.19003.11003.15003.007126,300
19 dic 20233.18003.21003.14003.14002.9976400,400
18 dic 20233.14003.14003.01003.01002.873575,700
15 dic 20233.06003.10002.77003.00002.8639324,800
14 dic 20233.07003.10003.03003.10002.9594107,300
13 dic 20232.88003.05002.88003.05002.911652,100
12 dic 20232.91002.91002.80002.80002.673032,700
11 dic 20232.95002.95002.88002.90002.76845,700
*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...