La bourse ferme dans 7 h 7 min

Banco Bradesco S.A. (BBD)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
2,6000-0,1100 (-4,06 %)
À la clôture : 04:00PM EDT
2,6296 +0,03 (+1,14 %)
Échanges après Bourse : 07:59PM EDT
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 20242,65002,66002,59002,60002,600055 663 100
08 mai 20242,69002,74002,68002,71002,710012 690 500
07 mai 20242,73002,75002,71002,72002,720015 135 800
06 mai 20242,72002,75002,71002,72002,720012 623 400
03 mai 20242,77002,78002,71002,72002,720023 989 800
03 mai 20240.004 Dividende
02 mai 20242,71002,75002,68002,72002,716028 305 400
01 mai 20242,70002,76002,69002,72002,716016 162 400
30 avr. 20242,73002,78002,68002,70002,696031 070 700
29 avr. 20242,72002,76002,72002,75002,746012 648 000
26 avr. 20242,70002,75002,69002,72002,716013 985 200
25 avr. 20242,64002,68002,63002,65002,646110 329 300
24 avr. 20242,65002,67002,63002,66002,656110 141 800
23 avr. 20242,63002,70002,62002,66002,656114 971 300
22 avr. 20242,63002,66002,62002,64002,636115 635 200
19 avr. 20242,62002,66002,62002,64002,636113 464 300
18 avr. 20242,67002,68002,60002,63002,626116 564 700
17 avr. 20242,66002,67002,60002,65002,646120 035 400
16 avr. 20242,66002,68002,63002,66002,656130 380 300
15 avr. 20242,74002,76002,68002,70002,696015 716 000
12 avr. 20242,80002,81002,75002,77002,765915 840 100
11 avr. 20242,83002,85002,80002,84002,835814 487 500
10 avr. 20242,88002,90002,83002,84002,835813 898 400
09 avr. 20242,95002,97002,92002,93002,925714 385 600
08 avr. 20242,89002,95002,89002,92002,915712 084 500
05 avr. 20242,89002,90002,84002,86002,85589 668 600
04 avr. 20242,93002,98002,88002,90002,895733 819 200
03 avr. 20242,80002,90002,78002,89002,885818 778 500
02 avr. 20242,80002,84002,79002,82002,815911 131 800
02 avr. 20240.004 Dividende
01 avr. 20242,87002,88002,78002,81002,80198 683 000
28 mars 20242,87002,92002,85002,86002,85178 181 700
27 mars 20242,84002,92002,82002,91002,901621 241 300
26 mars 20242,81002,87002,81002,86002,85177 882 800
25 mars 20242,81002,83002,79002,80002,791911 743 000
22 mars 20242,82002,84002,78002,79002,78197 851 300
21 mars 20242,87002,88002,83002,83002,82185 425 000
20 mars 20242,83002,89002,82002,87002,861726 792 900
19 mars 20242,82002,84002,80002,82002,811810 737 400
18 mars 20242,86002,87002,81002,83002,82186 701 900
15 mars 20242,87002,88002,83002,83002,82188 706 000
14 mars 20242,88002,91002,86002,88002,871720 867 500
13 mars 20242,86002,90002,85002,88002,871711 017 000
12 mars 20242,81002,86002,80002,85002,841820 727 900
11 mars 20242,80002,83002,78002,81002,801916 139 000
08 mars 20242,78002,83002,78002,79002,781916 946 200
07 mars 20242,82002,82002,78002,81002,801910 139 000
06 mars 20242,82002,86002,81002,82002,811811 651 600
05 mars 20242,76002,80002,76002,79002,781914 463 100
04 mars 20242,79002,80002,76002,76002,752014 388 200
04 mars 20240.004 Dividende
01 mars 20242,81002,82002,76002,79002,777913 007 200
29 févr. 20242,77002,79002,73002,78002,768017 258 400
28 févr. 20242,85002,86002,81002,82002,807810 454 700
27 févr. 20242,82002,88002,81002,84002,827718 892 800
26 févr. 20242,77002,79002,76002,78002,76809 983 000
23 févr. 20242,80002,82002,77002,78002,768020 595 800
22 févr. 20242,85002,87002,81002,83002,817818 125 300
21 févr. 20242,83002,83002,80002,82002,807813 572 500
20 févr. 20242,83002,86002,81002,84002,827722 361 500
16 févr. 20242,72002,74002,69002,73002,718212 661 100
15 févr. 20242,70002,74002,70002,72002,708219 409 200
14 févr. 20242,73002,75002,66002,68002,668426 389 800
13 févr. 20242,69002,70002,65002,70002,688311 488 600
12 févr. 20242,74002,78002,73002,75002,738110 859 100
09 févr. 20242,70002,74002,65002,73002,718239 293 900
08 févr. 20242,83002,84002,69002,73002,718232 761 200
07 févr. 20242,93002,96002,80002,83002,817873 710 400
06 févr. 20243,27003,36003,26003,35003,335525 482 600
05 févr. 20243,10003,16003,08003,13003,11659 579 000
02 févr. 20243,06003,11003,04003,11003,096613 776 100
02 févr. 20240.004 Dividende
01 févr. 20243,11003,14003,08003,13003,112510 767 900
31 janv. 20243,16003,17003,10003,10003,082712 599 400
30 janv. 20243,12003,13003,10003,10003,082712 663 500
29 janv. 20243,13003,14003,09003,12003,102512 193 000
26 janv. 20243,16003,19003,15003,16003,14237 242 200
25 janv. 20243,13003,15003,12003,13003,112511 577 700
24 janv. 20243,15003,15003,10003,10003,082712 820 000
23 janv. 20243,11003,12003,08003,11003,092619 072 600
22 janv. 20243,15003,18003,07003,10003,082718 219 500
19 janv. 20243,18003,20003,13003,18003,162242 488 500
18 janv. 20243,16003,20003,13003,19003,172219 851 100
17 janv. 20243,21003,23003,19003,20003,182112 857 900
16 janv. 20243,23003,23003,19003,20003,182115 905 500
12 janv. 20243,31003,32003,25003,26003,241812 510 500
11 janv. 20243,31003,31003,25003,27003,251717 827 300
10 janv. 20243,31003,33003,28003,28003,261718 175 800
09 janv. 20243,38003,39003,30003,31003,291528 294 300
08 janv. 20243,46003,50003,44003,46003,440613 369 800
05 janv. 20243,45003,50003,43003,47003,450617 219 600
04 janv. 20243,40003,45003,38003,38003,361120 950 500
03 janv. 20243,44003,47003,42003,42003,400911 992 200
03 janv. 20240.004 Dividende
02 janv. 20243,48003,49003,41003,42003,396912 357 100
29 déc. 20233,54003,54003,48003,50003,47644 483 100
28 déc. 20233,52003,56003,52003,54003,51618 534 300
27 déc. 20233,52003,55003,51003,55003,52608 364 600
26 déc. 20233,50003,54003,49003,53003,50617 225 700
22 déc. 20233,44003,49003,43003,47003,446617 594 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...