Banco Bradesco ADR (BBD)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/12/2022 |
9.816.800 |
0,35%
|
2,95
|
2,86
|
2,96
|
2,91
|
| 28/12/2022 |
13.678.970 |
5,07%
|
2,81
|
2,81
|
2,91
|
2,90
|
| 27/12/2022 |
11.313.468 |
-5,80%
|
2,76
|
2,73
|
2,7942
|
2,76
|
| 23/12/2022 |
2.479.603 |
1,92%
|
2,94
|
2,91
|
2,955
|
2,925
|
| 22/12/2022 |
8.623.316 |
1,06%
|
2,87
|
2,815
|
2,89
|
2,87
|
| 21/12/2022 |
10.749.318 |
1,07%
|
2,815
|
2,81
|
2,86
|
2,84
|
| 20/12/2022 |
16.288.498 |
4,85%
|
2,77
|
2,77
|
2,8671
|
2,81
|
| 19/12/2022 |
8.735.730 |
3,68%
|
2,64
|
2,61
|
2,68
|
2,675
|
| 16/12/2022 |
7.192.090 |
0,00%
|
2,60
|
2,565
|
2,625
|
2,58
|
| 15/12/2022 |
12.466.661 |
-2,27%
|
2,63
|
2,58
|
2,665
|
2,58
|
| 14/12/2022 |
16.041.104 |
3,53%
|
2,565
|
2,50
|
2,655
|
2,64
|
| 13/12/2022 |
11.965.828 |
-4,49%
|
2,665
|
2,55
|
2,68
|
2,55
|
| 12/12/2022 |
12.553.038 |
-1,11%
|
2,635
|
2,57
|
2,67
|
2,67
|
| 09/12/2022 |
5.643.839 |
-1,09%
|
2,75
|
2,70
|
2,7681
|
2,73
|
| 08/12/2022 |
10.085.124 |
-3,16%
|
2,85
|
2,7549
|
2,855
|
2,76
|
| 07/12/2022 |
7.843.588 |
-0,70%
|
2,88
|
2,86
|
2,907
|
2,85
|
| 06/12/2022 |
51.398.266 |
3,24%
|
2,805
|
2,79
|
2,87
|
2,87
|
| 05/12/2022 |
65.577.951 |
-5,60%
|
2,865
|
2,78
|
2,88
|
2,78
|
| 02/12/2022 |
66.165.739 |
0,46%
|
2,98
|
2,925
|
3,0199
|
2,95
|
| 01/12/2022 |
67.003.095 |
-1,01%
|
2,90
|
2,93
|
2,9999
|
2,94
|
| 30/11/2022 |
48.425.915 |
2,41%
|
2,90
|
2,87
|
2,99
|
2,97
|
| 29/11/2022 |
42.557.286 |
2,11%
|
2,90
|
2,875
|
2,95
|
2,90
|
| 28/11/2022 |
61.977.722 |
-0,18%
|
2,82
|
2,81
|
2,87
|
2,845
|
| 25/11/2022 |
29.201.900 |
-0,35%
|
2,86
|
2,82
|
2,8999
|
2,84
|
| 24/11/2022 |
70.571.484 |
0,00%
|
2,82
|
2,79
|
2,87
|
2,85
|
| 23/11/2022 |
70.571.484 |
0,00%
|
2,82
|
2,79
|
2,87
|
2,85
|
| 22/11/2022 |
104.205.479 |
-1,38%
|
2,88
|
2,83
|
2,90
|
2,85
|
| 21/11/2022 |
67.107.149 |
-0,35%
|
2,925
|
2,8124
|
2,93
|
2,89
|
| 18/11/2022 |
124.885.255 |
1,40%
|
2,79
|
2,87
|
2,94
|
2,90
|
| 17/11/2022 |
111.315.767 |
2,51%
|
2,79
|
2,76
|
2,86
|
2,86
|
| 16/11/2022 |
96.438.666 |
-0,71%
|
2,865
|
2,76
|
2,84
|
2,79
|
| 15/11/2022 |
39.796.198 |
-0,18%
|
2,865
|
2,77
|
2,87
|
2,815
|
| 14/11/2022 |
33.787.218 |
-1,05%
|
2,83
|
2,75
|
2,87
|
2,82
|
| 11/11/2022 |
35.805.818 |
5,12%
|
3,585
|
2,8125
|
2,94
|
2,8697
|
| 10/11/2022 |
67.504.491 |
-7,14%
|
3,585
|
2,725
|
2,835
|
2,73
|
| 09/11/2022 |
72.558.832 |
-19,22%
|
3,585
|
2,91
|
3,3097
|
2,9163
|
| 08/11/2022 |
20.339.232 |
-0,28%
|
3,585
|
3,54
|
3,6351
|
3,61
|
| 07/11/2022 |
16.260.413 |
-5,47%
|
3,90
|
3,60
|
3,785
|
3,63
|
| 04/11/2022 |
18.258.022 |
0,13%
|
3,90
|
3,81
|
3,94
|
3,825
|
| 03/11/2022 |
12.895.503 |
3,07%
|
3,84
|
3,72
|
3,84
|
3,82
|
| 02/11/2022 |
13.857.459 |
-4,13%
|
3,84
|
3,70
|
3,84
|
3,71
|
| 01/11/2022 |
22.211.299 |
2,11%
|
3,84
|
3,775
|
3,93
|
3,87
|
| 31/10/2022 |
29.355.800 |
5,57%
|
3,57
|
3,60
|
3,83
|
3,79
|
| 28/10/2022 |
11.667.536 |
-0,07%
|
3,57
|
3,56
|
3,63
|
3,6075
|
| 27/10/2022 |
16.094.797 |
3,14%
|
3,855
|
3,555
|
3,675
|
3,61
|
| 26/10/2022 |
18.794.357 |
-5,16%
|
3,855
|
3,495
|
3,6396
|
3,49
|
| 25/10/2022 |
10.917.045 |
-1,60%
|
3,855
|
3,675
|
3,77
|
3,68
|
| 24/10/2022 |
24.662.370 |
-6,27%
|
3,855
|
3,70
|
3,88
|
3,74
|
| 21/10/2022 |
25.188.318 |
3,50%
|
3,855
|
3,86
|
4,04
|
3,995
|
| 20/10/2022 |
11.454.257 |
1,98%
|
3,855
|
3,84
|
3,90
|
3,865
|
| 19/10/2022 |
9.970.897 |
-0,26%
|
3,77
|
3,755
|
3,815
|
3,79
|
| 18/10/2022 |
11.376.330 |
1,20%
|
3,82
|
3,735
|
3,8288
|
3,795
|
| 17/10/2022 |
6.760.806 |
1,08%
|
3,76
|
3,73
|
3,80
|
3,75
|
| 14/10/2022 |
10.780.042 |
-1,85%
|
3,86
|
3,68
|
3,82
|
3,71
|
| 13/10/2022 |
18.531.957 |
1,89%
|
3,86
|
3,70
|
3,825
|
3,78
|
| 12/10/2022 |
17.560.351 |
-3,39%
|
3,86
|
3,68
|
3,83
|
3,71
|
| 11/10/2022 |
15.313.956 |
-1,03%
|
3,86
|
3,78
|
3,89
|
3,84
|
| 10/10/2022 |
17.030.993 |
-1,77%
|
3,87
|
3,84
|
3,94
|
3,88
|
| 07/10/2022 |
14.929.252 |
-4,70%
|
3,92
|
3,84
|
3,945
|
3,85
|
| 06/10/2022 |
14.736.323 |
-2,06%
|
4,11
|
4,01
|
4,15
|
4,035
|
| 05/10/2022 |
9.986.724 |
0,73%
|
4,06
|
4,04
|
4,16
|
4,12
|
| 04/10/2022 |
14.707.802 |
0,83%
|
4,14
|
4,05
|
4,14
|
4,09
|
| 03/10/2022 |
19.718.472 |
10,33%
|
3,94
|
3,82
|
4,11
|
4,06
|
| 30/09/2022 |
8.213.515 |
-0,54%
|
3,66
|
3,6335
|
3,715
|
3,68
|
| 29/09/2022 |
12.635.086 |
0,28%
|
3,625
|
3,57
|
3,70
|
3,6801
|
| 28/09/2022 |
11.627.723 |
-0,27%
|
3,65
|
3,635
|
3,75
|
3,67
|
| 27/09/2022 |
18.131.176 |
0,00%
|
3,68
|
3,63
|
3,7294
|
3,68
|
| 26/09/2022 |
10.974.235 |
-3,67%
|
3,85
|
3,62
|
3,75
|
3,68
|
| 23/09/2022 |
13.405.381 |
-3,54%
|
3,85
|
3,74
|
3,875
|
3,82
|
| 22/09/2022 |
12.205.629 |
3,39%
|
3,90
|
3,84
|
4,00
|
3,96
|
| 21/09/2022 |
10.683.903 |
-1,54%
|
3,90
|
3,82
|
3,935
|
3,83
|
| 20/09/2022 |
12.771.267 |
3,18%
|
3,79
|
3,785
|
3,91
|
3,89
|
| 19/09/2022 |
10.618.763 |
5,31%
|
3,58
|
3,575
|
3,78
|
3,77
|
| 16/09/2022 |
10.912.439 |
-2,19%
|
3,59
|
3,53
|
3,6175
|
3,58
|
| 15/09/2022 |
5.790.212 |
-1,61%
|
3,69
|
3,63
|
3,73
|
3,66
|
| 14/09/2022 |
5.915.443 |
0,27%
|
3,715
|
3,70
|
3,75
|
3,72
|
| 13/09/2022 |
8.652.029 |
-2,37%
|
3,725
|
3,70
|
3,79
|
3,71
|
| 12/09/2022 |
6.705.807 |
1,60%
|
3,81
|
3,80
|
3,865
|
3,80
|
| 09/09/2022 |
5.850.475 |
2,19%
|
3,72
|
3,715
|
3,78
|
3,74
|
| 08/09/2022 |
6.275.527 |
0,27%
|
3,65
|
3,605
|
3,69
|
3,67
|
| 07/09/2022 |
5.418.874 |
0,00%
|
3,645
|
3,56
|
3,695
|
3,66
|
| 06/09/2022 |
5.678.716 |
-0,54%
|
3,70
|
3,62
|
3,70
|
3,66
|
| 05/09/2022 |
8.869.446 |
1,20%
|
3,70
|
3,66
|
3,775
|
3,68
|
| 02/09/2022 |
8.869.446 |
1,20%
|
3,70
|
3,66
|
3,775
|
3,68
|
| 01/09/2022 |
8.883.530 |
0,28%
|
3,63
|
3,55
|
3,645
|
3,64
|
| 31/08/2022 |
8.307.623 |
-3,97%
|
3,715
|
3,615
|
3,765
|
3,63
|
| 30/08/2022 |
7.472.104 |
-2,07%
|
3,86
|
3,78
|
3,87
|
3,79
|
| 29/08/2022 |
8.540.745 |
2,11%
|
3,80
|
3,785
|
3,89
|
3,87
|
| 26/08/2022 |
13.520.236 |
-0,53%
|
3,84
|
3,79
|
3,88
|
3,79
|
| 25/08/2022 |
9.182.240 |
1,33%
|
3,75
|
3,74
|
3,81
|
3,81
|
| 24/08/2022 |
6.153.405 |
-0,13%
|
3,78
|
3,76
|
3,81
|
3,765
|
| 23/08/2022 |
5.841.139 |
2,17%
|
3,745
|
3,743
|
3,80
|
3,77
|
| 22/08/2022 |
6.516.378 |
-1,86%
|
3,72
|
3,67
|
3,72
|
3,69
|
| 19/08/2022 |
5.386.122 |
-1,05%
|
3,745
|
3,70
|
3,76
|
3,76
|
| 18/08/2022 |
6.489.013 |
0,00%
|
3,80
|
3,75
|
3,81
|
3,80
|
| 17/08/2022 |
11.328.616 |
0,00%
|
3,755
|
3,74
|
3,82
|
3,80
|
| 16/08/2022 |
6.785.196 |
-0,13%
|
3,80
|
3,765
|
3,83
|
3,805
|
| 15/08/2022 |
11.503.116 |
0,53%
|
3,73
|
3,73
|
3,8052
|
3,81
|
| 12/08/2022 |
6.913.890 |
2,43%
|
3,765
|
3,74
|
3,8255
|
3,79
|
| 11/08/2022 |
9.140.583 |
-0,27%
|
3,605
|
3,70
|
3,80
|
3,70
|
Por favor leia o