La bourse est fermée

Banco Bradesco S.A. (BBD)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
2,34000,0000 (0,00 %)
À la clôture : 04:00PM EDT
2,3400 0,00 (0,00 %)
Échanges après Bourse : 07:55PM EDT
Durée:
14 juil. 2023 - 14 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 juil. 20242,34002,35002,32002,34002,340021 415 500
11 juil. 20242,38002,38002,33002,34002,340034 439 600
10 juil. 20242,36002,38002,34002,37002,370040 048 900
09 juil. 20242,29002,34002,28002,32002,320018 769 200
08 juil. 20242,31002,33002,27002,29002,290028 759 400
05 juil. 20242,24002,32002,24002,30002,300061 582 800
03 juil. 20242,21002,25002,20002,24002,240011 672 800
03 juil. 20240.004 Dividende
02 juil. 20242,19002,20002,16002,18002,176020 160 300
01 juil. 20242,24002,26002,19002,20002,196013 903 700
28 juin 20242,24002,27002,22002,24002,235921 339 800
27 juin 20242,25002,27002,22002,26002,255913 974 000
26 juin 20242,22002,25002,21002,24002,235911 711 400
25 juin 20242,30002,31002,26002,26002,255916 355 200
24 juin 20242,33002,35002,31002,31002,305810 098 200
21 juin 20242,28002,31002,27002,29002,285810 912 600
20 juin 20242,32002,34002,27002,29002,285812 069 400
20 juin 20240.075 Dividende
18 juin 20242,39002,43002,35002,36002,280815 575 000
17 juin 20242,39002,42002,38002,41002,329124 356 400
14 juin 20242,37002,40002,36002,39002,309813 149 600
13 juin 20242,38002,40002,35002,39002,309819 480 600
12 juin 20242,43002,44002,35002,37002,290527 444 900
11 juin 20242,43002,45002,41002,42002,338813 035 100
10 juin 20242,42002,43002,40002,42002,338813 752 000
07 juin 20242,47002,50002,44002,45002,367815 206 900
06 juin 20242,45002,51002,45002,50002,416115 259 400
05 juin 20242,44002,46002,42002,43002,348512 161 800
05 juin 20240.004 Dividende
04 juin 20242,43002,47002,40002,44002,354326 049 900
03 juin 20242,45002,47002,42002,45002,363911 695 100
31 mai 20242,46002,47002,43002,46002,373624 084 800
30 mai 20242,48002,50002,47002,50002,41214 985 800
29 mai 20242,47002,49002,45002,47002,383218 018 400
28 mai 20242,53002,54002,50002,51002,421812 013 300
24 mai 20242,52002,54002,51002,51002,421810 039 800
23 mai 20242,54002,56002,49002,51002,421815 167 300
22 mai 20242,60002,61002,54002,54002,450717 383 900
21 mai 20242,63002,65002,62002,63002,537617 670 800
20 mai 20242,62002,65002,61002,63002,537613 273 300
17 mai 20242,62002,66002,60002,64002,547216 816 400
16 mai 20242,62002,63002,59002,62002,52798 517 200
15 mai 20242,61002,61002,58002,59002,499010 590 100
14 mai 20242,63002,64002,60002,61002,518314 569 100
13 mai 20242,62002,63002,59002,61002,518316 811 300
10 mai 20242,63002,65002,58002,58002,489336 117 900
09 mai 20242,65002,66002,59002,60002,508655 663 500
08 mai 20242,69002,74002,68002,71002,614812 690 500
07 mai 20242,73002,75002,71002,72002,624415 135 800
06 mai 20242,72002,75002,71002,72002,624412 623 400
03 mai 20242,77002,78002,71002,72002,624423 989 800
03 mai 20240.004 Dividende
02 mai 20242,71002,75002,68002,72002,620628 305 400
01 mai 20242,70002,76002,69002,72002,620616 162 400
30 avr. 20242,73002,78002,68002,70002,601331 070 700
29 avr. 20242,72002,76002,72002,75002,649512 648 000
26 avr. 20242,70002,75002,69002,72002,620613 985 200
25 avr. 20242,64002,68002,63002,65002,553110 329 300
24 avr. 20242,65002,67002,63002,66002,562810 141 800
23 avr. 20242,63002,70002,62002,66002,562814 971 300
22 avr. 20242,63002,66002,62002,64002,543515 635 200
19 avr. 20242,62002,66002,62002,64002,543513 464 300
18 avr. 20242,67002,68002,60002,63002,533816 564 700
17 avr. 20242,66002,67002,60002,65002,553120 035 400
16 avr. 20242,66002,68002,63002,66002,562830 380 300
15 avr. 20242,74002,76002,68002,70002,601315 716 000
12 avr. 20242,80002,81002,75002,77002,668715 840 100
11 avr. 20242,83002,85002,80002,84002,736214 487 500
10 avr. 20242,88002,90002,83002,84002,736213 898 400
09 avr. 20242,95002,97002,92002,93002,822914 385 600
08 avr. 20242,89002,95002,89002,92002,813212 084 500
05 avr. 20242,89002,90002,84002,86002,75549 668 600
04 avr. 20242,93002,98002,88002,90002,794033 819 200
03 avr. 20242,80002,90002,78002,89002,784318 778 500
02 avr. 20242,80002,84002,79002,82002,716911 131 800
02 avr. 20240.004 Dividende
01 avr. 20242,87002,88002,78002,81002,70348 683 000
28 mars 20242,87002,92002,85002,86002,75158 181 700
27 mars 20242,84002,92002,82002,91002,799621 241 300
26 mars 20242,81002,87002,81002,86002,75157 882 800
25 mars 20242,81002,83002,79002,80002,693811 743 000
22 mars 20242,82002,84002,78002,79002,68427 851 300
21 mars 20242,87002,88002,83002,83002,72275 425 000
20 mars 20242,83002,89002,82002,87002,761126 792 900
19 mars 20242,82002,84002,80002,82002,713010 737 400
18 mars 20242,86002,87002,81002,83002,72276 701 900
15 mars 20242,87002,88002,83002,83002,72278 706 000
14 mars 20242,88002,91002,86002,88002,770820 867 500
13 mars 20242,86002,90002,85002,88002,770811 017 000
12 mars 20242,81002,86002,80002,85002,741920 727 900
11 mars 20242,80002,83002,78002,81002,703416 139 000
08 mars 20242,78002,83002,78002,79002,684216 946 200
07 mars 20242,82002,82002,78002,81002,703410 139 000
06 mars 20242,82002,86002,81002,82002,713011 651 600
05 mars 20242,76002,80002,76002,79002,684214 463 100
04 mars 20242,79002,80002,76002,76002,655314 388 200
04 mars 20240.004 Dividende
01 mars 20242,81002,82002,76002,79002,680313 007 200
29 févr. 20242,77002,79002,73002,78002,670717 258 400
28 févr. 20242,85002,86002,81002,82002,709110 454 700
*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...