Banco Bradesco ADR (BBD)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
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
17/10/2025 60.389.697 1,23% 3,18 3,18 3,30 3,30
16/10/2025 78.318.703 2,19% 3,1794 3,17 3,27 3,26
15/10/2025 50.302.831 1,43% 3,14 3,13 3,21 3,20
14/10/2025 53.511.004 1,94% 3,12 3,08 3,17 3,15
13/10/2025 61.087.969 0,98% 3,09 3,0735 3,13 3,09
10/10/2025 58.905.592 -4,08% 3,17 3,04 3,19 3,06
09/10/2025 44.182.142 0,63% 3,20 3,15 3,20 3,19
08/10/2025 55.337.301 1,92% 3,15 3,14 3,19 3,17
07/10/2025 58.738.021 -1,89% 3,1289 3,09 3,14 3,12
06/10/2025 42.053.861 0,32% 3,20 3,14 3,20 3,18
03/10/2025 48.415.349 0,11% 3,19 3,13 3,19 3,17
02/10/2025 32.781.154 -2,16% 3,27 3,16 3,27 3,1664
01/10/2025 59.741.518 -2,53% 3,36 3,21 3,38 3,24
30/09/2025 32.911.867 0,90% 3,41 3,3242 3,41 3,3242
29/09/2025 32.497.325 1,52% 3,37 3,34 3,38 3,35
26/09/2025 32.932.364 0,62% 3,31 3,27 3,3198 3,30
25/09/2025 44.460.308 -2,05% 3,32 3,27 3,34 3,27
24/09/2025 27.157.780 -1,62% 3,3999 3,33 3,3999 3,34
23/09/2025 67.884.555 2,11% 3,33 3,315 3,41 3,39
22/09/2025 43.304.549 -0,15% 3,29 3,25 3,34 3,32
19/09/2025 29.775.601 1,68% 3,27 3,27 3,34 3,33
18/09/2025 34.159.423 -1,06% 3,29 3,26 3,31 3,27
17/09/2025 44.450.199 2,80% 3,2088 3,2088 3,34 3,31
16/09/2025 28.111.145 0,79% 3,21 3,17 3,21 3,21
15/09/2025 41.773.458 1,60% 3,18 3,17 3,22 3,18
12/09/2025 36.696.668 -1,27% 3,14 3,115 3,17 3,13
11/09/2025 27.420.603 1,12% 3,1406 3,13 3,20 3,16
10/09/2025 17.147.677 -0,16% 3,14 3,11 3,18 3,12
09/09/2025 21.857.395 -0,48% 3,14 3,13 3,16 3,13
08/09/2025 28.383.735 -0,79% 3,20 3,11 3,20 3,15
05/09/2025 34.390.324 3,58% 3,16 3,16 3,24 3,18
04/09/2025 18.144.589 1,66% 3,02 3,01 3,10 3,07
03/09/2025 14.503.310 0,12% 3,02 3,00 3,06 3,02
02/09/2025 22.699.177 -3,06% 2,99 2,96 3,04 3,0165
29/08/2025 20.018.199 -0,16% 3,09 3,08 3,11 3,11
28/08/2025 21.324.868 2,98% 3,0699 3,0435 3,13 3,11
27/08/2025 13.135.672 1,34% 2,98 2,95 3,03 3,02
26/08/2025 14.218.193 -0,50% 3,02 2,96 3,03 2,98
25/08/2025 10.529.048 0,84% 3,00 2,98 3,02 3,00
22/08/2025 20.877.075 3,29% 2,89 2,89 2,99 2,98
21/08/2025 16.770.444 0,35% 2,89 2,86 2,90 2,89
20/08/2025 16.646.660 1,05% 2,86 2,85 2,92 2,88
19/08/2025 14.827.866 -5,34% 2,92 2,8447 2,92 2,86
18/08/2025 19.457.646 2,03% 2,98 2,98 3,03 3,02
15/08/2025 12.733.083 0,00% 2,96 2,95 2,99 2,96
14/08/2025 15.421.991 -1,00% 2,9302 2,93 3,01 2,96
13/08/2025 7.636.758 -0,99% 3,01 2,97 3,03 2,99
12/08/2025 11.253.065 3,97% 2,95 2,95 3,03 3,02
11/08/2025 9.775.137 0,00% 2,90 2,8835 2,92 2,90
08/08/2025 18.438.401 0,35% 2,90 2,88 2,93 2,90
07/08/2025 33.401.054 1,40% 2,86 2,83 2,89 2,89
06/08/2025 23.250.782 1,06% 2,87 2,83 2,89 2,85
05/08/2025 21.407.144 0,48% 2,84 2,79 2,88 2,82
04/08/2025 17.780.482 -0,36% 2,88 2,80 2,895 2,8065
01/08/2025 17.188.385 1,44% 2,84 2,7925 2,86 2,81
31/07/2025 20.456.528 -0,90% 2,80 2,735 2,83 2,77
30/07/2025 30.417.388 0,18% 2,76 2,73 2,835 2,77
29/07/2025 14.973.163 1,09% 2,78 2,73 2,80 2,78
28/07/2025 25.044.643 -1,79% 2,7999 2,73 2,7999 2,75
25/07/2025 16.649.880 -1,41% 2,845 2,78 2,87 2,80
24/07/2025 16.215.575 -1,39% 2,83 2,82 2,90 2,84
23/07/2025 14.125.830 2,86% 2,835 2,79 2,90 2,88
22/07/2025 11.599.903 -0,36% 2,85 2,795 2,85 2,80
21/07/2025 14.233.023 0,00% 2,84 2,81 2,86 2,81
18/07/2025 19.336.482 -2,43% 2,875 2,80 2,91 2,81
17/07/2025 19.403.767 0,00% 2,905 2,86 2,92 2,88
16/07/2025 13.987.006 -1,37% 2,925 2,86 2,93 2,88
15/07/2025 25.330.048 0,34% 2,895 2,86 2,9501 2,92
14/07/2025 17.598.938 0,35% 2,90 2,88 2,92 2,91
11/07/2025 22.082.225 -0,69% 2,91 2,87 2,95 2,90
10/07/2025 29.817.663 -2,99% 2,9399 2,90 3,07 2,92
09/07/2025 20.444.361 -1,63% 3,03 3,01 3,07 3,01
08/07/2025 16.101.096 0,66% 3,0401 3,02 3,10 3,06
07/07/2025 15.522.441 -1,94% 3,0997 3,02 3,10 3,04
04/07/2025 15.003.459 1,76% 3,05 3,04 3,10 3,10
03/07/2025 15.002.936 2,75% 3,045 2,99 3,12 3,095
02/07/2025 32.418.723 -0,04% 3,11 2,99 3,13 3,0366
01/07/2025 32.269.892 0,00% 3,04 3,0361 3,13 3,0361
30/06/2025 28.885.944 1,98% 3,04 3,04 3,12 3,09
27/06/2025 15.365.510 0,83% 3,00 2,98 3,06 3,03
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).