La bourse est fermée

Banco Bradesco S.A. (BBD)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
2,3600-0,0500 (-2,07 %)
À la clôture : 04:00PM EDT
2,3800 +0,02 (+0,85 %)
Échanges après Bourse : 07:56PM EDT
Durée:
19 juin 2023 - 19 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 juin 20242,39002,43002,35002,36002,360015 575 000
17 juin 20242,39002,42002,38002,41002,410024 356 400
14 juin 20242,37002,40002,36002,39002,390013 149 600
13 juin 20242,38002,40002,35002,39002,390019 480 600
12 juin 20242,43002,44002,35002,37002,370027 444 900
11 juin 20242,43002,45002,41002,42002,420013 035 100
10 juin 20242,42002,43002,40002,42002,420013 752 000
07 juin 20242,47002,50002,44002,45002,450015 206 900
06 juin 20242,45002,51002,45002,50002,500015 259 400
05 juin 20242,44002,46002,42002,43002,430012 161 800
05 juin 20240.004 Dividende
04 juin 20242,43002,47002,40002,44002,436026 049 900
03 juin 20242,45002,47002,42002,45002,446011 695 100
31 mai 20242,46002,47002,43002,46002,456024 084 800
30 mai 20242,48002,50002,47002,50002,49594 985 800
29 mai 20242,47002,49002,45002,47002,466018 018 400
28 mai 20242,53002,54002,50002,51002,505912 013 300
24 mai 20242,52002,54002,51002,51002,505910 039 800
23 mai 20242,54002,56002,49002,51002,505915 167 300
22 mai 20242,60002,61002,54002,54002,535817 383 900
21 mai 20242,63002,65002,62002,63002,625717 670 800
20 mai 20242,62002,65002,61002,63002,625713 273 300
17 mai 20242,62002,66002,60002,64002,635716 816 400
16 mai 20242,62002,63002,59002,62002,61578 517 200
15 mai 20242,61002,61002,58002,59002,585810 590 100
14 mai 20242,63002,64002,60002,61002,605714 569 100
13 mai 20242,62002,63002,59002,61002,605716 811 300
10 mai 20242,63002,65002,58002,58002,575836 117 900
09 mai 20242,65002,66002,59002,60002,595755 663 500
08 mai 20242,69002,74002,68002,71002,705612 690 500
07 mai 20242,73002,75002,71002,72002,715515 135 800
06 mai 20242,72002,75002,71002,72002,715512 623 400
03 mai 20242,77002,78002,71002,72002,715523 989 800
03 mai 20240.004 Dividende
02 mai 20242,71002,75002,68002,72002,711528 305 400
01 mai 20242,70002,76002,69002,72002,711516 162 400
30 avr. 20242,73002,78002,68002,70002,691631 070 700
29 avr. 20242,72002,76002,72002,75002,741512 648 000
26 avr. 20242,70002,75002,69002,72002,711513 985 200
25 avr. 20242,64002,68002,63002,65002,641810 329 300
24 avr. 20242,65002,67002,63002,66002,651710 141 800
23 avr. 20242,63002,70002,62002,66002,651714 971 300
22 avr. 20242,63002,66002,62002,64002,631815 635 200
19 avr. 20242,62002,66002,62002,64002,631813 464 300
18 avr. 20242,67002,68002,60002,63002,621816 564 700
17 avr. 20242,66002,67002,60002,65002,641820 035 400
16 avr. 20242,66002,68002,63002,66002,651730 380 300
15 avr. 20242,74002,76002,68002,70002,691615 716 000
12 avr. 20242,80002,81002,75002,77002,761415 840 100
11 avr. 20242,83002,85002,80002,84002,831214 487 500
10 avr. 20242,88002,90002,83002,84002,831213 898 400
09 avr. 20242,95002,97002,92002,93002,920914 385 600
08 avr. 20242,89002,95002,89002,92002,910912 084 500
05 avr. 20242,89002,90002,84002,86002,85119 668 600
04 avr. 20242,93002,98002,88002,90002,891033 819 200
03 avr. 20242,80002,90002,78002,89002,881018 778 500
02 avr. 20242,80002,84002,79002,82002,811211 131 800
02 avr. 20240.004 Dividende
01 avr. 20242,87002,88002,78002,81002,79738 683 000
28 mars 20242,87002,92002,85002,86002,84718 181 700
27 mars 20242,84002,92002,82002,91002,896821 241 300
26 mars 20242,81002,87002,81002,86002,84717 882 800
25 mars 20242,81002,83002,79002,80002,787311 743 000
22 mars 20242,82002,84002,78002,79002,77747 851 300
21 mars 20242,87002,88002,83002,83002,81725 425 000
20 mars 20242,83002,89002,82002,87002,857026 792 900
19 mars 20242,82002,84002,80002,82002,807210 737 400
18 mars 20242,86002,87002,81002,83002,81726 701 900
15 mars 20242,87002,88002,83002,83002,81728 706 000
14 mars 20242,88002,91002,86002,88002,867020 867 500
13 mars 20242,86002,90002,85002,88002,867011 017 000
12 mars 20242,81002,86002,80002,85002,837120 727 900
11 mars 20242,80002,83002,78002,81002,797316 139 000
08 mars 20242,78002,83002,78002,79002,777416 946 200
07 mars 20242,82002,82002,78002,81002,797310 139 000
06 mars 20242,82002,86002,81002,82002,807211 651 600
05 mars 20242,76002,80002,76002,79002,777414 463 100
04 mars 20242,79002,80002,76002,76002,747514 388 200
04 mars 20240.004 Dividende
01 mars 20242,81002,82002,76002,79002,773413 007 200
29 févr. 20242,77002,79002,73002,78002,763417 258 400
28 févr. 20242,85002,86002,81002,82002,803210 454 700
27 févr. 20242,82002,88002,81002,84002,823118 892 800
26 févr. 20242,77002,79002,76002,78002,76349 983 000
23 févr. 20242,80002,82002,77002,78002,763420 595 800
22 févr. 20242,85002,87002,81002,83002,813218 125 300
21 févr. 20242,83002,83002,80002,82002,803213 572 500
20 févr. 20242,83002,86002,81002,84002,823122 361 500
16 févr. 20242,72002,74002,69002,73002,713712 661 100
15 févr. 20242,70002,74002,70002,72002,703819 409 200
14 févr. 20242,73002,75002,66002,68002,664026 389 800
13 févr. 20242,69002,70002,65002,70002,683911 488 600
12 févr. 20242,74002,78002,73002,75002,733610 859 100
09 févr. 20242,70002,74002,65002,73002,713739 293 900
08 févr. 20242,83002,84002,69002,73002,713732 761 200
07 févr. 20242,93002,96002,80002,83002,813273 710 400
06 févr. 20243,27003,36003,26003,35003,330125 482 600
05 févr. 20243,10003,16003,08003,13003,11149 579 000
02 févr. 20243,06003,11003,04003,11003,091513 776 100
02 févr. 20240.004 Dividende
*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...