Banco Bradesco ADR (BBD)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| 1 2 3 4 5 > >> | ||||||
| 13/03/2026 | 25.149.523 | -3,55% | 3,69 | 3,5201 | 3,72 | 3,53 |
| 12/03/2026 | 25.840.586 | -4,69% | 3,75 | 3,64 | 3,75 | 3,66 |
| 11/03/2026 | 25.171.045 | -0,78% | 3,80 | 3,80 | 3,92 | 3,84 |
| 10/03/2026 | 29.590.141 | 2,38% | 3,77 | 3,77 | 3,91 | 3,87 |
| 09/03/2026 | 32.520.083 | 2,58% | 3,6994 | 3,62 | 3,79 | 3,78 |
| 06/03/2026 | 45.336.664 | -1,47% | 3,6401 | 3,625 | 3,70 | 3,68 |
| 05/03/2026 | 32.496.286 | -4,60% | 3,85 | 3,71 | 3,85 | 3,74 |
| 04/03/2026 | 22.334.006 | 2,72% | 3,9092 | 3,8301 | 3,93 | 3,91 |
| 03/03/2026 | 20.456.072 | -6,62% | 3,81 | 3,70 | 3,865 | 3,8064 |
| 02/03/2026 | 14.197.970 | -0,24% | 3,96 | 3,94 | 4,11 | 4,08 |
| 27/02/2026 | 22.000.681 | 0,99% | 4,21 | 4,07 | 4,2399 | 4,09 |
| 26/02/2026 | 18.029.907 | -1,70% | 4,10 | 3,985 | 4,10 | 4,05 |
| 25/02/2026 | 14.765.198 | 0,00% | 4,14 | 4,09 | 4,16 | 4,12 |
| 24/02/2026 | 15.579.512 | 1,23% | 4,07 | 4,05 | 4,16 | 4,12 |
| 23/02/2026 | 17.442.981 | -2,86% | 4,17 | 4,07 | 4,215 | 4,07 |
| 20/02/2026 | 14.423.682 | 2,70% | 4,06 | 3,47 | 4,205 | 4,19 |
| 19/02/2026 | 14.676.509 | 2,51% | 3,99 | 3,99 | 4,12 | 4,08 |
| 18/02/2026 | 18.036.096 | 1,02% | 3,94 | 3,93 | 4,045 | 3,98 |
| 17/02/2026 | 21.550.155 | -1,01% | 3,9868 | 3,87 | 3,9868 | 3,94 |
| 13/02/2026 | 34.312.184 | -2,69% | 3,98 | 3,87 | 4,00 | 3,98 |
| 12/02/2026 | 20.635.800 | -1,68% | 4,1582 | 4,07 | 4,18 | 4,09 |
| 11/02/2026 | 28.090.785 | 4,13% | 4,13 | 4,0701 | 4,175 | 4,16 |
| 10/02/2026 | 19.075.560 | -0,99% | 4,02 | 3,985 | 4,10 | 4,00 |
| 09/02/2026 | 22.698.261 | 0,00% | 3,92 | 3,905 | 4,05 | 4,04 |
| 06/02/2026 | 45.835.414 | -0,50% | 3,87 | 3,845 | 4,04 | 4,04 |
| 05/02/2026 | 35.402.564 | 1,27% | 4,0201 | 3,89 | 4,04 | 4,00 |
| 04/02/2026 | 18.783.462 | -4,28% | 4,08 | 3,93 | 4,099 | 3,95 |
| 03/02/2026 | 22.642.067 | 0,98% | 4,23 | 4,12 | 4,255 | 4,1265 |
| 02/02/2026 | 22.284.919 | 0,99% | 4,09 | 4,04 | 4,15 | 4,09 |
| 30/01/2026 | 28.785.678 | -2,41% | 4,11 | 4,00 | 4,15 | 4,05 |
| 29/01/2026 | 35.105.383 | -0,24% | 4,19 | 4,055 | 4,285 | 4,15 |
| 28/01/2026 | 42.830.663 | 0,48% | 4,17 | 4,11 | 4,2099 | 4,16 |
| 27/01/2026 | 45.325.865 | 4,28% | 4,12 | 4,09 | 4,1794 | 4,14 |
| 26/01/2026 | 35.443.350 | 0,63% | 3,89 | 3,89 | 3,99 | 3,97 |
| 23/01/2026 | 33.931.433 | 2,33% | 3,8805 | 3,855 | 3,9757 | 3,95 |
| 22/01/2026 | 40.594.006 | 3,49% | 3,76 | 3,75 | 3,885 | 3,86 |
| 21/01/2026 | 28.005.876 | 4,48% | 3,70 | 3,68 | 3,73 | 3,73 |
| 20/01/2026 | 19.981.386 | 1,13% | 3,49 | 3,49 | 3,62 | 3,57 |
| 16/01/2026 | 22.496.336 | 0,57% | 3,51 | 3,47 | 3,54 | 3,53 |
| 15/01/2026 | 16.548.695 | 1,74% | 3,4599 | 3,45 | 3,58 | 3,51 |
| 14/01/2026 | 18.650.255 | 2,07% | 3,37 | 3,37 | 3,45 | 3,45 |
| 13/01/2026 | 24.715.151 | -1,46% | 3,40 | 3,36 | 3,42 | 3,38 |
| 12/01/2026 | 14.462.382 | -0,29% | 3,4298 | 3,41 | 3,46 | 3,43 |
| 09/01/2026 | 14.643.668 | 0,00% | 3,48 | 3,44 | 3,50 | 3,44 |
| 08/01/2026 | 18.163.978 | -1,43% | 3,47 | 3,44 | 3,50 | 3,44 |
| 07/01/2026 | 15.074.016 | -1,69% | 3,53 | 3,4648 | 3,53 | 3,49 |
| 06/01/2026 | 16.721.620 | 0,95% | 3,61 | 3,55 | 3,61 | 3,55 |
| 05/01/2026 | 24.346.582 | 4,76% | 3,35 | 3,345 | 3,53 | 3,5166 |
| 02/01/2026 | 10.565.134 | 0,90% | 3,40 | 3,355 | 3,40 | 3,36 |
| 31/12/2025 | 5.531.721 | 0,30% | 3,35 | 3,32 | 3,38 | 3,33 |
| 30/12/2025 | 9.185.546 | 2,11% | 3,40 | 3,3199 | 3,436 | 3,325 |
| 29/12/2025 | 13.553.588 | -0,90% | 3,30 | 3,29 | 3,33 | 3,32 |
| 26/12/2025 | 13.057.296 | -0,30% | 3,29 | 3,29 | 3,35 | 3,35 |
| 24/12/2025 | 4.464.349 | 0,32% | 3,35 | 3,325 | 3,43 | 3,36 |
| 23/12/2025 | 12.437.862 | 2,14% | 3,3099 | 3,29 | 3,36 | 3,34 |
| 22/12/2025 | 19.710.609 | -2,39% | 3,339 | 3,25 | 3,3399 | 3,27 |
| 19/12/2025 | 12.505.792 | 0,90% | 3,3694 | 3,34 | 3,40 | 3,35 |
| 18/12/2025 | 24.752.183 | 0,30% | 3,3199 | 3,29 | 3,35 | 3,32 |
| 17/12/2025 | 19.923.653 | -1,19% | 3,2799 | 3,27 | 3,31 | 3,31 |
| 16/12/2025 | 18.416.539 | -3,46% | 3,4199 | 3,35 | 3,43 | 3,35 |
| 15/12/2025 | 20.948.584 | 0,58% | 3,51 | 3,46 | 3,53 | 3,47 |
| 12/12/2025 | 16.297.095 | 1,17% | 3,46 | 3,41 | 3,48 | 3,45 |
| 11/12/2025 | 18.926.234 | 3,01% | 3,40 | 3,395 | 3,47 | 3,41 |
| 10/12/2025 | 20.412.975 | 0,00% | 3,31 | 3,31 | 3,3786 | 3,32 |
| 09/12/2025 | 25.186.221 | -0,60% | 3,2499 | 3,22 | 3,33 | 3,32 |
| 08/12/2025 | 36.338.546 | 0,91% | 3,40 | 3,30 | 3,40 | 3,34 |
| 05/12/2025 | 34.549.139 | -8,82% | 3,61 | 3,30 | 3,65 | 3,31 |
| 04/12/2025 | 32.542.454 | 1,40% | 3,65 | 3,60 | 3,66 | 3,63 |
| 03/12/2025 | 29.885.376 | -2,91% | 3,6701 | 3,55 | 3,68 | 3,58 |
| 02/12/2025 | 33.291.858 | 1,38% | 3,66 | 3,63 | 3,68 | 3,6665 |
| 01/12/2025 | 18.776.004 | -2,43% | 3,67 | 3,61 | 3,72 | 3,62 |
| 28/11/2025 | 9.483.112 | 0,82% | 3,6901 | 3,67 | 3,73 | 3,70 |
| 26/11/2025 | 21.493.466 | 3,96% | 3,5806 | 3,5806 | 3,69 | 3,68 |
| 25/11/2025 | 20.836.574 | 1,72% | 3,52 | 3,485 | 3,55 | 3,54 |
| 24/11/2025 | 12.446.345 | 0,00% | 3,48 | 3,47 | 3,51 | 3,48 |
| 21/11/2025 | 34.924.792 | 0,00% | 3,51 | 3,45 | 3,52 | 3,48 |
| 20/11/2025 | 21.758.673 | -1,70% | 3,58 | 3,475 | 3,60 | 3,48 |
| 19/11/2025 | 18.524.633 | -1,94% | 3,57 | 3,53 | 3,61 | 3,54 |
| 18/11/2025 | 18.432.546 | -0,69% | 3,60 | 3,58 | 3,6376 | 3,60 |
| 17/11/2025 | 20.827.200 | -1,63% | 3,66 | 3,61 | 3,6751 | 3,62 |
| 14/11/2025 | 20.749.015 | 0,55% | 3,68 | 3,665 | 3,75 | 3,68 |
| 13/11/2025 | 29.746.770 | -0,27% | 3,73 | 3,65 | 3,7699 | 3,66 |
| 12/11/2025 | 30.486.780 | -1,08% | 3,69 | 3,65 | 3,71 | 3,68 |
| 11/11/2025 | 22.896.316 | 3,05% | 3,70 | 3,69 | 3,74 | 3,72 |
| 10/11/2025 | 18.145.072 | 1,98% | 3,5891 | 3,5886 | 3,63 | 3,61 |
| 07/11/2025 | 19.557.909 | 0,86% | 3,4801 | 3,4501 | 3,54 | 3,54 |
| 06/11/2025 | 23.778.953 | -0,71% | 3,53 | 3,48 | 3,5465 | 3,51 |
| 05/11/2025 | 19.887.737 | 3,33% | 3,4301 | 3,4301 | 3,54 | 3,53 |
| 04/11/2025 | 17.872.114 | -1,01% | 3,3995 | 3,39 | 3,45 | 3,4065 |
| 03/11/2025 | 21.463.411 | 2,07% | 3,41 | 3,41 | 3,49 | 3,45 |
| 31/10/2025 | 21.185.077 | -0,15% | 3,38 | 3,35 | 3,3965 | 3,38 |
| 30/10/2025 | 29.507.383 | -3,55% | 3,36 | 3,34 | 3,43 | 3,39 |
| 29/10/2025 | 54.271.580 | 4,72% | 3,44 | 3,44 | 3,55 | 3,52 |
| 28/10/2025 | 26.100.366 | -0,29% | 3,40 | 3,38 | 3,42 | 3,39 |
| 27/10/2025 | 25.845.528 | 1,49% | 3,42 | 3,38 | 3,42 | 3,40 |
| 24/10/2025 | 23.684.652 | 0,00% | 3,40 | 3,34 | 3,40 | 3,35 |
| 23/10/2025 | 32.853.995 | 1,52% | 3,32 | 3,3135 | 3,37 | 3,35 |
| 22/10/2025 | 42.753.245 | 0,00% | 3,32 | 3,28 | 3,3365 | 3,30 |
| 21/10/2025 | 29.961.092 | -2,37% | 3,34 | 3,30 | 3,36 | 3,30 |
| 20/10/2025 | 36.800.061 | 2,42% | 3,33 | 3,3235 | 3,39 | 3,38 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
