Banco Bradesco ADR (BBD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	6.927.073	2,16%	2,815	2,81	2,88	2,84
26/02/2024	4.556.470	0,00%	2,77	2,76	2,79	2,78
23/02/2024	10.637.134	-1,77%	2,80	2,77	2,82	2,78
22/02/2024	7.706.554	0,36%	2,845	2,818	2,87	2,83
21/02/2024	7.200.410	-0,70%	2,82	2,80	2,83	2,82
20/02/2024	9.461.269	4,03%	2,83	2,815	2,86	2,84
19/02/2024	12.665.802	0,00%	2,72	2,694	2,74	2,73
16/02/2024	12.665.802	1,87%	2,72	2,694	2,74	2,73
15/02/2024	10.995.378	1,49%	2,71	2,70	2,74	2,72
14/02/2024	10.970.741	-0,74%	2,74	2,66	2,742	2,68
13/02/2024	4.813.942	-1,82%	2,74	2,67	2,70	2,70
12/02/2024	5.715.178	0,73%	2,74	2,73	2,78	2,75
09/02/2024	14.774.290	0,00%	2,69	2,66	2,74	2,73
08/02/2024	15.576.199	-3,36%	2,83	2,69	2,84	2,735
07/02/2024	32.714.943	-15,52%	2,92	2,80	2,955	2,83
06/02/2024	9.217.370	7,03%	3,11	3,26	3,36	3,35
05/02/2024	3.837.345	0,64%	3,11	3,075	3,156	3,13
02/02/2024	5.235.829	-0,52%	3,055	3,0401	3,11	3,11
01/02/2024	4.521.066	0,97%	3,12	3,08	3,14	3,13
31/01/2024	5.035.189	0,00%	3,15	3,10	3,17	3,10
30/01/2024	6.350.324	-0,64%	3,11	3,10	3,13	3,10
29/01/2024	5.905.374	-1,27%	3,165	3,0901	3,14	3,12
26/01/2024	3.899.673	0,96%	3,165	3,15	3,19	3,16
25/01/2024	4.405.164	0,97%	3,125	3,12	3,15	3,13
24/01/2024	5.628.999	-0,32%	3,12	3,10	3,15	3,10
23/01/2024	8.021.179	0,32%	3,12	3,08	3,12	3,11
22/01/2024	6.965.484	-2,52%	3,18	3,07	3,175	3,10
19/01/2024	11.020.402	-0,31%	3,18	3,135	3,20	3,18
18/01/2024	6.137.381	-0,31%	3,155	3,13	3,20	3,19
17/01/2024	5.263.352	0,00%	3,22	3,19	3,23	3,20
16/01/2024	6.437.809	-1,84%	3,22	3,19	3,23	3,20
15/01/2024	4.753.822	-0,31%	3,305	3,25	3,32	3,26
12/01/2024	4.753.822	-0,31%	3,305	3,25	3,32	3,26
11/01/2024	6.044.842	-0,15%	3,31	3,25	3,31	3,275
10/01/2024	7.656.868	-0,91%	3,325	3,28	3,325	3,28
09/01/2024	11.241.498	-4,34%	3,48	3,30	3,385	3,31
08/01/2024	5.146.659	-0,29%	3,48	3,44	3,495	3,46
05/01/2024	7.507.745	2,66%	3,445	3,435	3,50	3,47
04/01/2024	8.964.957	-1,17%	3,39	3,38	3,45	3,38
03/01/2024	5.207.537	0,26%	3,44	3,42	3,465	3,425
02/01/2024	4.641.685	-2,29%	3,54	3,41	3,49	3,42
29/12/2023	1.862.503	-1,13%	3,54	3,48	3,54	3,50
28/12/2023	3.631.870	-0,28%	3,53	3,52	3,56	3,54
27/12/2023	3.790.601	0,57%	3,495	3,51	3,55	3,55
26/12/2023	3.243.494	1,73%	3,495	3,49	3,54	3,53
22/12/2023	5.842.571	1,72%	3,44	3,43	3,49	3,47
21/12/2023	6.557.076	0,85%	3,575	3,5105	3,575	3,55
20/12/2023	5.497.545	-2,22%	3,575	3,52	3,60	3,52
19/12/2023	5.325.553	0,28%	3,545	3,585	3,645	3,60
18/12/2023	6.175.760	1,13%	3,54	3,52	3,60	3,59
15/12/2023	4.768.484	0,43%	3,54	3,5009	3,565	3,545
14/12/2023	6.308.899	1,15%	3,545	3,51	3,585	3,53
13/12/2023	8.780.319	6,08%	3,315	3,30	3,48	3,49
12/12/2023	6.771.210	-0,90%	3,32	3,27	3,34	3,29
11/12/2023	4.689.692	-1,78%	3,32	3,32	3,36	3,32
08/12/2023	11.863.395	1,50%	3,34	3,30	3,38	3,38
07/12/2023	7.744.777	0,60%	3,375	3,30	3,39	3,33
06/12/2023	4.644.789	-0,60%	3,375	3,30	3,38	3,31
05/12/2023	4.532.409	1,84%	3,295	3,28	3,34	3,33
04/12/2023	6.773.197	-2,57%	3,34	3,27	3,36	3,27
01/12/2023	3.104.157	0,90%	3,30	3,29	3,3799	3,36
30/11/2023	3.115.511	0,00%	3,315	3,29	3,34	3,33
29/11/2023	7.394.827	-1,48%	3,33	3,32	3,36	3,32
28/11/2023	14.493.220	2,74%	3,275	3,275	3,37	3,37
27/11/2023	3.628.427	-0,61%	3,30	3,27	3,32	3,28
24/11/2023	5.271.151	3,36%	3,31	3,29	3,33	3,3282
23/11/2023	5.794.035	1,90%	3,22	3,21	3,26	3,22
22/11/2023	5.740.214	1,90%	3,22	3,21	3,26	3,22
21/11/2023	3.896.560	-1,56%	3,19	3,1401	3,205	3,16
20/11/2023	4.068.565	1,58%	3,155	3,155	3,215	3,21
17/11/2023	5.200.984	-1,25%	3,165	3,15	3,20	3,16
16/11/2023	8.510.936	2,56%	3,15	3,14	3,20	3,20
15/11/2023	3.116.615	0,97%	3,10	3,08	3,155	3,12
14/11/2023	6.156.695	2,66%	3,05	3,06	3,11	3,09
13/11/2023	10.700.108	-2,59%	3,05	2,99	3,05	3,01
10/11/2023	11.117.766	-0,32%	3,03	3,03	3,1075	3,09
09/11/2023	12.736.390	-0,96%	3,13	3,09	3,17	3,10
08/11/2023	8.970.067	-0,32%	3,12	3,09	3,14	3,11
07/11/2023	8.812.034	2,97%	3,03	3,10	3,15	3,12
06/11/2023	6.671.662	0,00%	2,855	2,99	3,04	3,03
03/11/2023	12.218.199	3,06%	2,855	2,955	3,07	3,03
02/11/2023	6.662.517	4,01%	2,855	2,855	2,95	2,95
01/11/2023	6.388.467	1,79%	2,81	2,77	2,86	2,84
31/10/2023	7.138.488	-1,06%	2,79	2,77	2,81	2,79
30/10/2023	9.711.387	-1,74%	2,965	2,80	2,9204	2,82
27/10/2023	9.811.295	-1,54%	2,965	2,86	2,98	2,875
26/10/2023	13.773.812	3,18%	2,88	2,845	2,93	2,92
25/10/2023	4.664.911	-0,70%	2,88	2,83	2,875	2,83
24/10/2023	4.940.241	0,71%	2,85	2,8103	2,8899	2,85
23/10/2023	6.144.466	0,00%	2,83	2,815	2,87	2,83
20/10/2023	5.220.467	-2,08%	2,88	2,825	2,88	2,83
19/10/2023	6.470.368	1,40%	2,875	2,84	2,9399	2,89
18/10/2023	10.917.681	-1,38%	2,875	2,84	2,91	2,85
17/10/2023	7.307.615	-1,36%	2,885	2,87	2,95	2,90
16/10/2023	8.667.224	2,08%	2,885	2,88	2,94	2,94
13/10/2023	11.378.371	1,05%	2,89	2,85	2,935	2,88
12/10/2023	3.912.744	-2,40%	2,91	2,83	2,911	2,85
11/10/2023	7.432.457	1,21%	2,84	2,86	2,93	2,925
10/10/2023	5.698.328	3,21%	2,84	2,83	2,89	2,89
09/10/2023	4.782.958	-0,36%	2,86	2,75	2,81	2,80