Marchés français ouverture 8 h 57 min

Banco Bradesco S.A. (BBD)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
2,66000,0000 (0,00 %)
À la clôture : 04:00PM EDT
2,6600 0,00 (0,00 %)
Échanges après Bourse : 05:29PM EDT
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 20242,65002,67002,63012,66002,660010 090 636
23 avr. 20242,63002,70002,62002,66002,660014 971 300
22 avr. 20242,63002,66002,62002,64002,640015 635 200
19 avr. 20242,62002,66002,62002,64002,640013 464 300
18 avr. 20242,67002,68002,60002,63002,630016 564 700
17 avr. 20242,66002,67002,60002,65002,650020 035 400
16 avr. 20242,66002,68002,63002,66002,660030 380 300
15 avr. 20242,74002,76002,68002,70002,700015 716 000
12 avr. 20242,80002,81002,75002,77002,770015 840 100
11 avr. 20242,83002,85002,80002,84002,840014 487 500
10 avr. 20242,88002,90002,83002,84002,840013 898 400
09 avr. 20242,95002,97002,92002,93002,930014 385 600
08 avr. 20242,89002,95002,89002,92002,920012 084 500
05 avr. 20242,89002,90002,84002,86002,86009 668 600
04 avr. 20242,93002,98002,88002,90002,900033 819 200
03 avr. 20242,80002,90002,78002,89002,890018 778 500
02 avr. 20242,80002,84002,79002,82002,820011 131 800
02 avr. 20240.004 Dividende
01 avr. 20242,87002,88002,78002,81002,80608 683 000
28 mars 20242,87002,92002,85002,86002,85598 181 700
27 mars 20242,84002,92002,82002,91002,905921 241 300
26 mars 20242,81002,87002,81002,86002,85597 882 800
25 mars 20242,81002,83002,79002,80002,796011 743 000
22 mars 20242,82002,84002,78002,79002,78607 851 300
21 mars 20242,87002,88002,83002,83002,82605 425 000
20 mars 20242,83002,89002,82002,87002,865926 792 900
19 mars 20242,82002,84002,80002,82002,816010 737 400
18 mars 20242,86002,87002,81002,83002,82606 701 900
15 mars 20242,87002,88002,83002,83002,82608 706 000
14 mars 20242,88002,91002,86002,88002,875920 867 500
13 mars 20242,86002,90002,85002,88002,875911 017 000
12 mars 20242,81002,86002,80002,85002,845920 727 900
11 mars 20242,80002,83002,78002,81002,806016 139 000
08 mars 20242,78002,83002,78002,79002,786016 946 200
07 mars 20242,82002,82002,78002,81002,806010 139 000
06 mars 20242,82002,86002,81002,82002,816011 651 600
05 mars 20242,76002,80002,76002,79002,786014 463 100
04 mars 20242,79002,80002,76002,76002,756114 388 200
04 mars 20240.004 Dividende
01 mars 20242,81002,82002,76002,79002,782013 007 200
29 févr. 20242,77002,79002,73002,78002,772117 258 400
28 févr. 20242,85002,86002,81002,82002,811910 454 700
27 févr. 20242,82002,88002,81002,84002,831918 892 800
26 févr. 20242,77002,79002,76002,78002,77219 983 000
23 févr. 20242,80002,82002,77002,78002,772120 595 800
22 févr. 20242,85002,87002,81002,83002,821918 125 300
21 févr. 20242,83002,83002,80002,82002,811913 572 500
20 févr. 20242,83002,86002,81002,84002,831922 361 500
16 févr. 20242,72002,74002,69002,73002,722212 661 100
15 févr. 20242,70002,74002,70002,72002,712219 409 200
14 févr. 20242,73002,75002,66002,68002,672326 389 800
13 févr. 20242,69002,70002,65002,70002,692311 488 600
12 févr. 20242,74002,78002,73002,75002,742110 859 100
09 févr. 20242,70002,74002,65002,73002,722239 293 900
08 févr. 20242,83002,84002,69002,73002,722232 761 200
07 févr. 20242,93002,96002,80002,83002,821973 710 400
06 févr. 20243,27003,36003,26003,35003,340425 482 600
05 févr. 20243,10003,16003,08003,13003,12119 579 000
02 févr. 20243,06003,11003,04003,11003,101113 776 100
02 févr. 20240.004 Dividende
01 févr. 20243,11003,14003,08003,13003,117110 767 900
31 janv. 20243,16003,17003,10003,10003,087212 599 400
30 janv. 20243,12003,13003,10003,10003,087212 663 500
29 janv. 20243,13003,14003,09003,12003,107112 193 000
26 janv. 20243,16003,19003,15003,16003,14707 242 200
25 janv. 20243,13003,15003,12003,13003,117111 577 700
24 janv. 20243,15003,15003,10003,10003,087212 820 000
23 janv. 20243,11003,12003,08003,11003,097219 072 600
22 janv. 20243,15003,18003,07003,10003,087218 219 500
19 janv. 20243,18003,20003,13003,18003,166942 488 500
18 janv. 20243,16003,20003,13003,19003,176819 851 100
17 janv. 20243,21003,23003,19003,20003,186812 857 900
16 janv. 20243,23003,23003,19003,20003,186815 905 500
12 janv. 20243,31003,32003,25003,26003,246512 510 500
11 janv. 20243,31003,31003,25003,27003,256517 827 300
10 janv. 20243,31003,33003,28003,28003,266518 175 800
09 janv. 20243,38003,39003,30003,31003,296328 294 300
08 janv. 20243,46003,50003,44003,46003,445713 369 800
05 janv. 20243,45003,50003,43003,47003,455717 219 600
04 janv. 20243,40003,45003,38003,38003,366020 950 500
03 janv. 20243,44003,47003,42003,42003,405911 992 200
03 janv. 20240.004 Dividende
02 janv. 20243,48003,49003,41003,42003,401912 357 100
29 déc. 20233,54003,54003,48003,50003,48154 483 100
28 déc. 20233,52003,56003,52003,54003,52138 534 300
27 déc. 20233,52003,55003,51003,55003,53128 364 600
26 déc. 20233,50003,54003,49003,53003,51137 225 700
22 déc. 20233,44003,49003,43003,47003,451617 594 400
22 déc. 20230.139 Dividende
21 déc. 20233,57003,58003,51003,55003,392913 481 000
20 déc. 20233,57003,60003,52003,52003,364315 622 400
19 déc. 20233,64003,65003,59003,60003,440712 352 400
18 déc. 20233,55003,60003,52003,59003,431215 903 600
15 déc. 20233,55003,57003,50003,55003,392913 148 300
14 déc. 20233,55003,59003,51003,53003,373816 379 400
13 déc. 20233,31003,49003,30003,49003,335620 603 600
12 déc. 20233,35003,35003,27003,29003,144418 552 400
11 déc. 20233,33003,36003,32003,32003,173110 323 700
08 déc. 20233,29003,38003,29003,38003,230525 128 000
07 déc. 20233,33003,34003,30003,33003,182714 254 000
*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...