Banco Bradesco ADR (BBD)
Exportar para Excel
| << < 1 2 3 4 5 |
| 17/12/2024 |
26.171.115 |
1,01%
|
1,93
|
1,91
|
2,01
|
2,00
|
| 16/12/2024 |
24.796.311 |
-1,98%
|
2,06
|
1,97
|
2,03
|
1,98
|
| 13/12/2024 |
13.854.925 |
-1,94%
|
2,06
|
2,01
|
2,075
|
2,02
|
| 12/12/2024 |
27.754.168 |
-4,63%
|
2,115
|
2,05
|
2,12
|
2,06
|
| 11/12/2024 |
26.046.971 |
3,35%
|
2,06
|
2,06
|
2,17
|
2,16
|
| 10/12/2024 |
31.013.404 |
3,48%
|
2,06
|
2,05
|
2,11
|
2,09
|
| 09/12/2024 |
42.821.697 |
-1,95%
|
2,07
|
2,01
|
2,09
|
2,01
|
| 06/12/2024 |
13.036.452 |
-3,30%
|
2,095
|
2,03
|
2,10
|
2,05
|
| 05/12/2024 |
19.851.988 |
2,42%
|
2,125
|
2,10
|
2,16
|
2,12
|
| 04/12/2024 |
13.051.113 |
1,63%
|
2,045
|
2,04
|
2,08
|
2,07
|
| 03/12/2024 |
14.581.883 |
-1,68%
|
2,04
|
2,03
|
2,06
|
2,0367
|
| 02/12/2024 |
24.193.367 |
-2,82%
|
2,08
|
2,05
|
2,10
|
2,08
|
| 29/11/2024 |
39.293.565 |
-4,87%
|
2,08
|
2,02
|
2,37
|
2,13
|
| 27/11/2024 |
37.322.754 |
-4,64%
|
2,35
|
2,24
|
2,39
|
2,26
|
| 26/11/2024 |
10.775.071 |
1,28%
|
2,37
|
2,34
|
2,39
|
2,37
|
| 25/11/2024 |
9.859.210 |
-0,42%
|
2,36
|
2,34
|
2,38
|
2,34
|
| 22/11/2024 |
10.084.413 |
-0,42%
|
2,365
|
2,36
|
2,40
|
2,38
|
| 21/11/2024 |
23.251.091 |
-0,83%
|
2,405
|
2,36
|
2,42
|
2,39
|
| 20/11/2024 |
11.418.421 |
0,00%
|
2,385
|
2,37
|
2,42
|
2,41
|
| 19/11/2024 |
11.268.160 |
0,84%
|
2,365
|
2,36
|
2,41
|
2,41
|
| 18/11/2024 |
20.236.855 |
0,42%
|
2,36
|
2,3597
|
2,41
|
2,39
|
| 15/11/2024 |
17.126.048 |
0,86%
|
2,315
|
2,31
|
2,43
|
2,38
|
| 14/11/2024 |
16.322.191 |
1,29%
|
2,305
|
2,28
|
2,38
|
2,35
|
| 13/11/2024 |
12.103.693 |
0,43%
|
2,32
|
2,28
|
2,33
|
2,32
|
| 12/11/2024 |
10.420.358 |
0,00%
|
2,315
|
2,29
|
2,33
|
2,31
|
| 11/11/2024 |
11.940.289 |
-0,86%
|
2,32
|
2,30
|
2,33
|
2,31
|
| 08/11/2024 |
13.405.300 |
-1,68%
|
2,34
|
2,31
|
2,435
|
2,34
|
| 07/11/2024 |
15.759.009 |
-1,25%
|
2,4499
|
2,32
|
2,4499
|
2,38
|
| 06/11/2024 |
23.415.218 |
0,42%
|
2,40
|
2,32
|
2,44
|
2,41
|
| 05/11/2024 |
17.630.060 |
%
|
2,40
|
2,38
|
2,43
|
2,40
|
| 04/11/2024 |
6.250.859 |
%
|
2,44
|
2,40
|
2,45
|
2,42
|
| 01/11/2024 |
20.119.839 |
%
|
2,43
|
2,38
|
2,46
|
2,40
|
| 31/10/2024 |
11.159.223 |
%
|
2,46
|
2,45
|
2,53
|
2,45
|
| 30/10/2024 |
14.633.012 |
%
|
2,565
|
2,55
|
2,58
|
2,57
|
| 29/10/2024 |
13.080.512 |
%
|
2,625
|
2,57
|
2,635
|
2,57
|
| 28/10/2024 |
8.245.015 |
%
|
2,645
|
2,63
|
2,66
|
2,64
|
| 25/10/2024 |
15.798.433 |
%
|
2,61
|
2,58
|
2,62
|
2,58
|
| 24/10/2024 |
15.847.655 |
%
|
2,62
|
2,61
|
2,66
|
2,64
|
| 23/10/2024 |
18.033.918 |
%
|
2,62
|
2,58
|
2,63
|
2,62
|
| 22/10/2024 |
22.242.842 |
%
|
2,66
|
2,61
|
2,6693
|
2,64
|
| 21/10/2024 |
16.590.158 |
%
|
2,64
|
2,63
|
2,67
|
2,66
|
| 18/10/2024 |
18.436.862 |
%
|
2,605
|
2,63
|
2,69
|
2,66
|
| 17/10/2024 |
12.987.288 |
%
|
2,605
|
2,60
|
2,67
|
2,67
|
| 16/10/2024 |
23.701.518 |
%
|
2,64
|
2,605
|
2,67
|
2,64
|
| 15/10/2024 |
19.170.355 |
%
|
2,645
|
2,63
|
2,68
|
2,64
|
| 14/10/2024 |
16.480.534 |
%
|
2,62
|
2,61
|
2,68
|
2,67
|
| 11/10/2024 |
13.369.395 |
%
|
2,62
|
2,59
|
2,63
|
2,61
|
| 10/10/2024 |
11.282.898 |
%
|
2,65
|
2,625
|
2,66
|
2,65
|
| 09/10/2024 |
16.914.380 |
%
|
2,68
|
2,62
|
2,685
|
2,65
|
| 08/10/2024 |
17.458.127 |
%
|
2,735
|
2,71
|
2,75
|
2,74
|
| 07/10/2024 |
23.422.571 |
%
|
2,735
|
2,7218
|
2,80
|
2,73
|
| 04/10/2024 |
11.839.928 |
%
|
2,735
|
2,7101
|
2,7699
|
2,73
|
| 03/10/2024 |
17.430.890 |
%
|
2,715
|
2,69
|
2,73
|
2,72
|
| 02/10/2024 |
15.088.372 |
%
|
2,68
|
2,745
|
2,79
|
2,77
|
| 01/10/2024 |
22.464.144 |
%
|
2,68
|
2,655
|
2,72
|
2,70
|
| 27/09/2024 |
18.958.630 |
%
|
2,71
|
2,70
|
2,75
|
2,71
|
| 26/09/2024 |
28.904.029 |
%
|
2,645
|
2,6409
|
2,69
|
2,67
|
| 25/09/2024 |
28.372.454 |
%
|
2,605
|
2,58
|
2,62
|
2,59
|
| 24/09/2024 |
28.107.280 |
%
|
2,625
|
2,575
|
2,6499
|
2,58
|
| 23/09/2024 |
26.240.788 |
%
|
2,595
|
2,56
|
2,606
|
2,57
|
| 20/09/2024 |
19.552.901 |
%
|
2,79
|
2,63
|
2,74
|
2,63
|
| 19/09/2024 |
21.436.583 |
%
|
2,79
|
2,75
|
2,82
|
2,75
|
| 18/09/2024 |
23.139.199 |
%
|
2,79
|
2,77
|
2,82
|
2,77
|
| 17/09/2024 |
14.925.706 |
%
|
2,79
|
2,765
|
2,80
|
2,80
|
| 16/09/2024 |
25.913.884 |
%
|
2,82
|
2,765
|
2,82
|
2,79
|
| 13/09/2024 |
19.675.073 |
%
|
2,805
|
2,7745
|
2,84
|
2,80
|
| 12/09/2024 |
7.185.664 |
%
|
2,74
|
2,72
|
2,78
|
2,78
|
| 11/09/2024 |
12.676.307 |
%
|
2,81
|
2,76
|
2,8155
|
2,77
|
| 10/09/2024 |
15.364.670 |
%
|
2,815
|
2,76
|
2,815
|
2,79
|
| 09/09/2024 |
10.308.391 |
%
|
2,815
|
2,81
|
2,84
|
2,84
|
| 06/09/2024 |
9.216.089 |
%
|
2,875
|
2,80
|
2,8797
|
2,81
|
| 05/09/2024 |
15.779.549 |
%
|
2,84
|
2,82
|
2,90
|
2,85
|
| 04/09/2024 |
8.900.670 |
%
|
2,84
|
2,82
|
2,87
|
2,83
|
| 03/09/2024 |
13.344.920 |
%
|
2,81
|
2,78
|
2,8287
|
2,805
|
| 30/08/2024 |
10.090.423 |
%
|
2,745
|
2,745
|
2,79
|
2,78
|
| 29/08/2024 |
15.250.587 |
%
|
2,775
|
2,77
|
2,8099
|
2,79
|
| 28/08/2024 |
14.976.279 |
%
|
2,765
|
2,75
|
2,87
|
2,85
|
| 27/08/2024 |
10.147.596 |
%
|
2,845
|
2,80
|
2,85
|
2,805
|
| 26/08/2024 |
9.388.696 |
%
|
2,845
|
2,83
|
2,87
|
2,85
|
| 23/08/2024 |
13.539.693 |
%
|
2,875
|
2,8513
|
2,91
|
2,875
|
| 22/08/2024 |
10.895.374 |
%
|
2,825
|
2,78
|
2,84
|
2,80
|
| 21/08/2024 |
10.985.157 |
%
|
2,885
|
2,85
|
2,905
|
2,88
|
| 20/08/2024 |
13.390.536 |
%
|
2,885
|
2,84
|
2,90
|
2,89
|
| 19/08/2024 |
19.713.653 |
%
|
2,775
|
2,82
|
2,96
|
2,92
|
| 16/08/2024 |
21.164.820 |
%
|
2,775
|
2,73
|
2,81
|
2,75
|
| 15/08/2024 |
11.803.870 |
%
|
2,755
|
2,77
|
2,81
|
2,79
|
| 14/08/2024 |
17.526.026 |
%
|
2,755
|
2,755
|
2,79
|
2,76
|
| 13/08/2024 |
12.603.342 |
%
|
2,70
|
2,70
|
2,76
|
2,75
|
| 12/08/2024 |
6.235.914 |
%
|
2,685
|
2,6701
|
2,70
|
2,68
|
| 09/08/2024 |
22.294.187 |
%
|
2,615
|
2,60
|
2,70
|
2,68
|
| 08/08/2024 |
13.542.799 |
%
|
2,545
|
2,53
|
2,59
|
2,57
|
| 07/08/2024 |
14.658.725 |
%
|
2,595
|
2,50
|
2,60
|
2,52
|
| 06/08/2024 |
31.551.533 |
%
|
2,485
|
2,46
|
2,54
|
2,50
|
| 05/08/2024 |
29.547.545 |
%
|
2,26
|
2,24
|
2,43
|
2,40
|
| 02/08/2024 |
16.839.474 |
%
|
2,225
|
2,19
|
2,24
|
2,23
|
| 01/08/2024 |
9.706.645 |
%
|
2,24
|
2,20
|
2,26
|
2,21
|
| 31/07/2024 |
9.210.051 |
%
|
2,215
|
2,20
|
2,23
|
2,22
|
| 30/07/2024 |
6.811.050 |
%
|
2,225
|
2,205
|
2,24
|
2,22
|
| 29/07/2024 |
8.056.784 |
%
|
2,235
|
2,20
|
2,24
|
2,24
|
| 26/07/2024 |
8.589.572 |
%
|
2,235
|
2,20
|
2,23
|
2,22
|
