Banco Bradesco ADR (BBD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/08/2026 |
11.605.384 |
-0,32%
|
3,16
|
3,08
|
3,17
|
3,14
|
| 13/08/2026 |
14.645.809 |
-1,25%
|
3,21
|
3,15
|
3,25
|
3,15
|
| 12/08/2026 |
8.417.463 |
-0,47%
|
3,24
|
3,185
|
3,24
|
3,20
|
| 11/08/2026 |
21.535.034 |
-3,75%
|
3,35
|
3,20
|
3,35
|
3,21
|
| 10/08/2026 |
8.021.348 |
-1,78%
|
3,36
|
3,31
|
3,36
|
3,33
|
| 07/08/2026 |
17.292.864 |
-1,32%
|
3,45
|
3,35
|
3,46
|
3,38
|
| 06/08/2026 |
10.031.791 |
-1,72%
|
3,46
|
3,41
|
3,49
|
3,41
|
| 05/08/2026 |
12.866.660 |
0,39%
|
3,50
|
3,48
|
3,5698
|
3,48
|
| 04/08/2026 |
10.404.520 |
-3,32%
|
3,6216
|
3,47
|
3,63
|
3,4863
|
| 03/08/2026 |
7.451.080 |
0,28%
|
3,6875
|
3,57
|
3,6875
|
3,62
|
| 31/07/2026 |
8.407.820 |
0,56%
|
3,485
|
3,591
|
3,64
|
3,61
|
| 30/07/2026 |
14.972.965 |
1,55%
|
3,45
|
3,45
|
3,60
|
3,59
|
| 29/07/2026 |
10.282.782 |
-2,07%
|
3,61
|
3,54
|
3,61
|
3,54
|
| 28/07/2026 |
4.740.574 |
-0,69%
|
3,69
|
3,61
|
3,695
|
3,62
|
| 27/07/2026 |
7.834.770 |
1,11%
|
3,63
|
3,62
|
3,6599
|
3,64
|
| 24/07/2026 |
8.351.157 |
-1,78%
|
3,64
|
3,58
|
3,6597
|
3,60
|
| 23/07/2026 |
8.037.019 |
-1,88%
|
3,66
|
3,64
|
3,705
|
3,66
|
| 22/07/2026 |
13.945.777 |
1,91%
|
3,64
|
3,62
|
3,74
|
3,73
|
| 21/07/2026 |
12.296.702 |
1,67%
|
3,59
|
3,58
|
3,66
|
3,66
|
| 20/07/2026 |
15.882.839 |
1,70%
|
3,6305
|
3,56
|
3,6305
|
3,59
|
| 17/07/2026 |
11.502.578 |
-0,14%
|
3,53
|
3,52
|
3,58
|
3,54
|
| 16/07/2026 |
11.040.002 |
-1,80%
|
3,59
|
3,53
|
3,60
|
3,55
|
| 15/07/2026 |
11.932.521 |
-0,28%
|
3,65
|
3,60
|
3,65
|
3,62
|
| 14/07/2026 |
22.444.697 |
0,69%
|
3,68
|
3,58
|
3,72
|
3,63
|
| 13/07/2026 |
9.491.215 |
-0,96%
|
3,67
|
3,61
|
3,68
|
3,61
|
| 10/07/2026 |
13.994.502 |
4,89%
|
3,5601
|
3,5541
|
3,67
|
3,65
|
| 09/07/2026 |
7.809.839 |
1,75%
|
3,46
|
3,4201
|
3,50
|
3,48
|
| 08/07/2026 |
9.674.329 |
0,59%
|
3,39
|
3,38
|
3,43
|
3,42
|
| 07/07/2026 |
16.219.879 |
-1,15%
|
3,44
|
3,39
|
3,505
|
3,40
|
| 06/07/2026 |
13.724.682 |
2,00%
|
3,4799
|
3,433
|
3,52
|
3,433
|
| 02/07/2026 |
12.981.464 |
-0,86%
|
3,53
|
3,44
|
3,53
|
3,4462
|
| 01/07/2026 |
23.918.160 |
0,00%
|
3,42
|
3,42
|
3,49
|
3,48
|
| 30/06/2026 |
19.515.246 |
-0,57%
|
3,45
|
3,41
|
3,4999
|
3,47
|
| 29/06/2026 |
15.873.069 |
0,72%
|
3,46
|
3,42
|
3,51
|
3,49
|
| 26/06/2026 |
17.977.078 |
3,13%
|
3,36
|
3,34
|
3,48
|
3,46
|
| 25/06/2026 |
18.975.352 |
-0,74%
|
3,42
|
3,34
|
3,47
|
3,35
|
| 24/06/2026 |
9.351.984 |
-1,90%
|
3,40
|
3,36
|
3,435
|
3,37
|
| 23/06/2026 |
9.185.241 |
0,29%
|
3,39
|
3,37
|
3,44
|
3,43
|
| 18/06/2026 |
16.678.808 |
-1,90%
|
3,40
|
3,33
|
3,44
|
3,43
|
| 17/06/2026 |
14.113.681 |
-0,87%
|
3,47
|
3,39
|
3,535
|
3,43
|
| 16/06/2026 |
9.197.896 |
-0,43%
|
3,44
|
3,41
|
3,47
|
3,46
|
| 15/06/2026 |
7.428.776 |
-1,00%
|
3,58
|
3,44
|
3,60
|
3,47
|
| 12/06/2026 |
7.882.220 |
1,74%
|
3,56
|
3,44
|
3,56
|
3,50
|
| 11/06/2026 |
11.980.663 |
4,70%
|
3,33
|
3,30
|
3,46
|
3,44
|
| 10/06/2026 |
9.823.511 |
-0,75%
|
3,3193
|
3,2801
|
3,335
|
3,30
|
| 09/06/2026 |
6.923.372 |
1,22%
|
3,34
|
3,2928
|
3,38
|
3,33
|
| 08/06/2026 |
10.693.981 |
-2,23%
|
3,37
|
3,28
|
3,37
|
3,29
|
| 05/06/2026 |
8.314.563 |
-1,03%
|
3,37
|
3,35
|
3,40
|
3,36
|
| 04/06/2026 |
5.699.328 |
0,44%
|
3,41
|
3,38
|
3,4704
|
3,39
|
| 03/06/2026 |
8.797.659 |
-3,17%
|
3,4599
|
3,3622
|
3,4599
|
3,38
|
| 02/06/2026 |
7.983.132 |
1,30%
|
3,47
|
3,47
|
3,545
|
3,5061
|
| 01/06/2026 |
7.000.940 |
-0,72%
|
3,50
|
3,4345
|
3,50
|
3,47
|
| 29/05/2026 |
6.829.896 |
-0,71%
|
3,4913
|
3,47
|
3,52
|
3,49
|
| 28/05/2026 |
13.547.161 |
-1,12%
|
3,54
|
3,50
|
3,59
|
3,52
|
| 27/05/2026 |
10.723.475 |
0,57%
|
3,56
|
3,52
|
3,58
|
3,56
|
| 26/05/2026 |
9.753.838 |
2,02%
|
3,53
|
3,48
|
3,56
|
3,54
|
| 22/05/2026 |
8.065.140 |
-2,53%
|
3,58
|
3,45
|
3,58
|
3,47
|
| 21/05/2026 |
10.527.768 |
-0,28%
|
3,51
|
3,50
|
3,60
|
3,56
|
| 20/05/2026 |
10.852.872 |
4,08%
|
3,47
|
3,47
|
3,58
|
3,57
|
| 19/05/2026 |
14.571.937 |
-2,42%
|
3,43
|
3,40
|
3,475
|
3,43
|
| 18/05/2026 |
8.155.794 |
1,15%
|
3,50
|
3,46
|
3,535
|
3,51
|
| 15/05/2026 |
10.259.929 |
-3,08%
|
3,46
|
3,43
|
3,485
|
3,47
|
| 14/05/2026 |
7.937.031 |
1,71%
|
3,56
|
3,55
|
3,60
|
3,57
|
| 13/05/2026 |
14.879.468 |
-3,84%
|
3,63
|
3,495
|
3,69
|
3,51
|
| 12/05/2026 |
8.690.498 |
-0,14%
|
3,65
|
3,625
|
3,69
|
3,65
|
| 11/05/2026 |
12.668.219 |
-2,67%
|
3,74
|
3,645
|
3,75
|
3,65
|
| 08/05/2026 |
9.107.240 |
0,13%
|
3,77
|
3,74
|
3,83
|
3,75
|
| 07/05/2026 |
14.664.944 |
-3,37%
|
3,7693
|
3,71
|
3,79
|
3,74
|
| 06/05/2026 |
9.917.568 |
0,62%
|
3,93
|
3,845
|
3,95
|
3,86
|
| 05/05/2026 |
5.675.342 |
2,40%
|
3,82
|
3,795
|
3,88
|
3,8363
|
| 04/05/2026 |
10.718.029 |
-2,34%
|
3,86
|
3,7315
|
3,86
|
3,75
|
| 01/05/2026 |
4.642.415 |
-1,03%
|
3,8825
|
3,83
|
3,9068
|
3,84
|
| 30/04/2026 |
8.914.699 |
3,18%
|
3,82
|
3,82
|
3,90
|
3,88
|
| 29/04/2026 |
10.395.287 |
-2,84%
|
3,86
|
3,76
|
3,86
|
3,77
|
| 28/04/2026 |
8.978.584 |
-0,77%
|
3,855
|
3,835
|
3,90
|
3,88
|
| 27/04/2026 |
1.519.481 |
0,38%
|
3,99
|
3,91
|
3,99
|
3,91
|
| 24/04/2026 |
8.723.799 |
0,00%
|
4,0144
|
3,91
|
4,0144
|
3,94
|
| 23/04/2026 |
11.899.224 |
-2,48%
|
4,08
|
3,93
|
4,09
|
3,94
|
| 22/04/2026 |
14.289.705 |
-0,74%
|
4,1416
|
4,04
|
4,17
|
4,04
|
| 21/04/2026 |
14.469.066 |
-2,86%
|
4,16
|
4,06
|
4,21
|
4,07
|
| 20/04/2026 |
10.552.063 |
-0,48%
|
4,20
|
4,1601
|
4,235
|
4,19
|
| 17/04/2026 |
14.773.340 |
1,45%
|
4,28
|
4,20
|
4,30
|
4,21
|
| 16/04/2026 |
15.954.560 |
0,85%
|
4,17
|
4,12
|
4,20
|
4,15
|
| 15/04/2026 |
13.880.719 |
0,00%
|
4,14
|
4,09
|
4,165
|
4,11
|
| 14/04/2026 |
27.865.640 |
0,49%
|
4,1017
|
4,10
|
4,19
|
4,11
|
| 13/04/2026 |
12.020.678 |
1,49%
|
3,9801
|
3,9753
|
4,11
|
4,09
|
| 10/04/2026 |
16.423.664 |
1,77%
|
4,0433
|
4,01
|
4,08
|
4,03
|
| 09/04/2026 |
17.261.157 |
1,67%
|
3,9299
|
3,89
|
3,99
|
3,96
|
| 08/04/2026 |
19.136.315 |
6,76%
|
3,99
|
3,85
|
3,99
|
3,90
|
| 07/04/2026 |
17.925.446 |
-0,27%
|
3,66
|
3,63
|
3,725
|
3,6531
|
| 06/04/2026 |
13.060.076 |
1,74%
|
3,70
|
3,69
|
3,735
|
3,72
|
| 02/04/2026 |
14.938.066 |
-1,88%
|
3,62
|
3,61
|
3,74
|
3,6563
|
| 01/04/2026 |
10.801.924 |
2,19%
|
3,72
|
3,71
|
3,78
|
3,73
|
| 31/03/2026 |
14.994.973 |
4,43%
|
3,57
|
3,53
|
3,67
|
3,65
|
| 30/03/2026 |
14.620.476 |
0,14%
|
3,5299
|
3,46
|
3,55
|
3,50
|
| 27/03/2026 |
13.065.958 |
-1,41%
|
3,5199
|
3,4801
|
3,57
|
3,49
|
| 26/03/2026 |
18.149.058 |
-3,14%
|
3,6099
|
3,54
|
3,6499
|
3,54
|
| 25/03/2026 |
18.199.980 |
3,10%
|
3,66
|
3,62
|
3,70
|
3,66
|
| 24/03/2026 |
8.032.879 |
-1,11%
|
3,53
|
3,51
|
3,565
|
3,55
|
| 23/03/2026 |
13.784.710 |
5,43%
|
3,5391
|
3,53
|
3,665
|
3,59
|
