Banco Bradesco ADR (BBD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
