Banco Bradesco ADR (BBD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	7.946.135	0,00%	2,86	2,71	2,83	2,81
05/10/2023	7.842.421	0,00%	2,86	2,77	2,87	2,81
04/10/2023	14.351.368	3,69%	2,715	2,7099	2,82	2,81
03/10/2023	5.814.109	-2,74%	2,85	2,695	2,78	2,71
02/10/2023	6.348.813	-2,11%	2,86	2,78	2,85	2,79
29/09/2023	4.269.946	0,71%	2,86	2,825	2,88	2,85
28/09/2023	10.645.755	2,54%	2,755	2,74	2,85	2,83
27/09/2023	8.809.602	-1,08%	2,835	2,73	2,83	2,76
26/09/2023	3.333.501	-1,41%	2,815	2,78	2,83	2,79
25/09/2023	3.827.094	-1,39%	2,865	2,82	2,87	2,83
22/09/2023	4.308.587	-0,69%	2,90	2,87	2,92	2,87
21/09/2023	9.689.701	-5,08%	3,04	2,88	2,94	2,895
20/09/2023	5.304.678	0,99%	3,04	3,03	3,085	3,05
19/09/2023	3.811.642	-1,63%	3,07	3,01	3,07	3,02
18/09/2023	4.299.550	0,33%	3,065	3,03	3,09	3,07
15/09/2023	4.091.949	0,00%	3,06	3,0401	3,09	3,06
14/09/2023	8.953.535	0,99%	3,055	3,0499	3,09	3,06
13/09/2023	4.023.865	1,00%	2,95	3,02	3,055	3,02
12/09/2023	4.637.194	0,67%	2,95	2,9401	3,00	2,99
11/09/2023	4.490.723	3,48%	2,935	2,91	2,98	2,97
08/09/2023	16.174.081	1,77%	2,86	2,855	2,93	2,88
07/09/2023	11.877.107	-1,05%	2,855	2,83	2,89	2,83
06/09/2023	5.281.488	-2,06%	2,96	2,87	2,9399	2,86
05/09/2023	7.166.886	-3,31%	2,96	2,90	2,97	2,92
04/09/2023	4.676.224	1,14%	3,06	3,01	3,07	3,02
01/09/2023	4.676.224	1,14%	3,06	3,01	3,07	3,02
31/08/2023	4.346.206	-3,24%	3,045	2,98	3,165	2,99
30/08/2023	6.297.422	-2,83%	3,15	3,09	3,165	3,09
29/08/2023	3.528.229	-1,60%	3,025	3,145	3,21	3,08
28/08/2023	8.801.535	2,96%	3,025	3,0101	3,155	3,13
25/08/2023	4.308.704	0,00%	3,035	3,005	3,07	3,04
24/08/2023	7.212.769	-3,49%	3,07	3,045	3,13	3,04
23/08/2023	5.836.616	2,94%	3,07	3,065	3,16	3,15
22/08/2023	4.968.872	1,33%	3,055	3,03	3,07	3,06
21/08/2023	8.016.913	-0,66%	3,05	2,995	3,03	3,02
18/08/2023	8.718.692	0,00%	3,05	3,005	3,06	3,02
17/08/2023	12.157.906	-0,98%	3,05	2,98	3,06	3,02
16/08/2023	10.981.194	-0,33%	3,055	3,03	3,11	3,04
15/08/2023	6.228.526	0,00%	3,045	3,01	3,08	3,05
14/08/2023	6.699.863	-1,29%	3,065	3,04	3,09	3,06
11/08/2023	20.595.190	-1,27%	3,135	3,09	3,165	3,10
10/08/2023	4.943.389	0,97%	3,165	3,14	3,205	3,14
09/08/2023	4.982.676	-0,96%	3,115	3,07	3,12	3,11
08/08/2023	7.219.422	0,97%	3,085	3,0617	3,16	3,14
07/08/2023	12.234.454	-0,64%	3,18	3,09	3,18	3,11
04/08/2023	26.623.425	-7,94%	3,285	3,13	3,29	3,13
03/08/2023	5.542.973	-2,02%	3,455	3,38	3,485	3,40
02/08/2023	5.886.437	0,40%	3,46	3,41	3,505	3,47
01/08/2023	8.809.683	-1,98%	3,46	3,43	3,49	3,46
31/07/2023	2.911.569	1,15%	3,51	3,49	3,55	3,53
28/07/2023	12.877.920	1,75%	3,475	3,455	3,5205	3,49
27/07/2023	6.728.147	-3,38%	3,515	3,43	3,54	3,43
26/07/2023	3.768.212	2,31%	3,49	3,47	3,55	3,55
25/07/2023	26.070.935	-0,57%	3,515	3,45	3,52	3,47
24/07/2023	7.136.033	-2,51%	3,585	3,49	3,64	3,49
21/07/2023	3.763.826	3,17%	3,53	3,505	3,59	3,58
20/07/2023	7.071.403	0,00%	3,47	3,425	3,475	3,47
19/07/2023	6.908.955	1,46%	3,455	3,425	3,495	3,48
18/07/2023	6.619.110	-1,15%	3,455	3,4225	3,505	3,43
17/07/2023	4.217.194	2,36%	3,40	3,3625	3,48	3,47
14/07/2023	6.316.773	-2,31%	3,40	3,39	3,4651	3,39
13/07/2023	6.179.417	3,27%	3,40	3,395	3,49	3,47
12/07/2023	4.775.595	-0,30%	3,395	3,35	3,425	3,36
11/07/2023	8.261.773	0,60%	3,275	3,235	3,37	3,36
10/07/2023	5.946.079	-0,60%	3,345	3,31	3,38	3,34
07/07/2023	7.056.662	2,44%	3,345	3,27	3,395	3,36
06/07/2023	7.681.983	-4,37%	3,355	3,27	3,365	3,28
05/07/2023	3.793.455	-1,15%	3,41	3,395	3,46	3,43
04/07/2023	2.525.630	1,85%	3,485	3,46	3,50	3,52
03/07/2023	2.525.630	1,85%	3,485	3,46	3,50	3,52
30/06/2023	8.774.875	3,59%	3,42	3,405	3,4859	3,46
29/06/2023	6.513.397	0,60%	3,33	3,29	3,3575	3,34
28/06/2023	8.290.339	-2,92%	3,415	3,305	3,37	3,32
27/06/2023	7.718.209	0,02%	3,415	3,35	3,43	3,42
26/06/2023	10.531.197	-0,86%	3,585	3,43	3,5385	3,46
23/06/2023	6.630.841	-1,56%	3,585	3,44	3,51	3,475
22/06/2023	6.350.656	-3,29%	3,585	3,51	3,585	3,53
21/06/2023	6.672.131	0,83%	3,63	3,61	3,68	3,65
20/06/2023	5.866.470	3,13%	3,605	3,57	3,62	3,62
19/06/2023	8.069.753	-0,28%	3,515	3,485	3,54	3,51
16/06/2023	8.069.753	-0,28%	3,515	3,485	3,54	3,51
15/06/2023	7.322.979	0,57%	3,515	3,50	3,555	3,52
14/06/2023	10.531.835	1,16%	3,445	3,44	3,52	3,50
13/06/2023	8.701.009	0,88%	3,445	3,4301	3,50	3,46
12/06/2023	7.268.804	-1,15%	3,47	3,43	3,49	3,43
09/06/2023	12.311.476	2,36%	3,43	3,425	3,505	3,47
08/06/2023	5.621.601	0,59%	3,355	3,355	3,41	3,39
07/06/2023	8.191.296	-0,30%	3,41	3,36	3,44	3,37
06/06/2023	6.492.860	1,50%	3,36	3,34	3,41	3,38
05/06/2023	7.722.431	2,15%	3,295	3,25	3,355	3,33
02/06/2023	6.698.058	2,97%	3,12	3,24	3,275	3,26
01/06/2023	10.437.868	3,08%	3,12	3,11	3,21	3,175
31/05/2023	10.717.523	-3,40%	3,26	3,10	3,19	3,08
30/05/2023	10.717.523	-3,40%	3,26	3,10	3,19	3,13
29/05/2023	7.116.739	0,00%	3,26	3,215	3,32	3,24
26/05/2023	7.116.739	0,00%	3,26	3,215	3,32	3,24
25/05/2023	15.285.975	2,53%	3,23	3,19	3,27	3,24
24/05/2023	11.711.496	-2,77%	3,235	3,14	3,24	3,16
23/05/2023	18.568.503	0,62%	3,25	3,24	3,35	3,25
22/05/2023	9.147.262	0,00%	3,26	3,22	3,28	3,23