La bourse ferme dans 3 h 40 min

Banco Bradesco S.A. (BBDO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
2,4300+0,0333 (+1,39 %)
À la clôture : 03:29PM EDT
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20242,44002,49002,41002,43002,430017 415
02 mai 20242,41002,42002,37002,40002,40006 300
01 mai 20242,42002,42002,33002,38002,38007 200
30 avr. 20242,43002,43002,35002,35002,35005 200
29 avr. 20242,38002,44002,36002,44002,440022 900
26 avr. 20242,35002,38002,35002,37002,37004 900
25 avr. 20242,32002,33002,30002,30002,30002 700
24 avr. 20242,35002,35002,31002,33002,33002 700
23 avr. 20242,33002,35002,31002,35002,35008 400
22 avr. 20242,35002,35002,30002,30002,300025 900
19 avr. 20242,34002,35002,33002,33002,330013 300
18 avr. 20242,37002,37002,30002,31002,310018 000
17 avr. 20242,33002,35002,31002,35002,350010 800
16 avr. 20242,40002,40002,33002,34002,340019 200
15 avr. 20242,46002,46002,38002,42002,420016 200
12 avr. 20242,50002,50002,45002,46002,46007 400
11 avr. 20242,54002,54002,49002,52002,520020 200
10 avr. 20242,66002,66002,53002,56002,56005 200
09 avr. 20242,64002,67002,61002,67002,670010 800
08 avr. 20242,55002,61002,55002,59002,59003 600
05 avr. 20242,60002,60002,56002,56002,56009 600
04 avr. 20242,58002,67002,57002,59002,590010 300
03 avr. 20242,51002,59002,50002,57002,57003 800
02 avr. 20242,52002,53002,50002,52002,520010 900
02 avr. 20240.003 Dividende
01 avr. 20242,60002,60002,48002,54002,537043 500
28 mars 20242,55002,60002,55002,56002,557018 900
27 mars 20242,57002,59002,54002,59002,58697 400
26 mars 20242,55002,56002,53002,56002,55709 200
25 mars 20242,50002,55002,50002,53002,527024 500
22 mars 20242,54002,55002,50002,52002,517027 100
21 mars 20242,63002,63002,57002,57002,567028 700
20 mars 20242,53002,63002,53002,57002,5670215 400
19 mars 20242,57002,57002,53002,55002,54706 300
18 mars 20242,56002,57002,54002,54002,53703 600
15 mars 20242,54002,55002,53002,54002,53703 600
14 mars 20242,57002,58002,55002,55002,547013 800
13 mars 20242,53002,58002,53002,57002,56705 700
12 mars 20242,52002,57002,51002,54002,537018 100
11 mars 20242,46002,52002,46002,51002,50706 300
08 mars 20242,53002,53002,48002,49002,487120 000
07 mars 20242,53002,53002,49002,50002,497017 700
06 mars 20242,58002,58002,51002,51002,507017 700
05 mars 20242,50002,54002,50002,51002,507010 000
04 mars 20242,55002,55002,51002,52002,51707 800
04 mars 20240.003 Dividende
01 mars 20242,53002,54002,51002,53002,52407 100
29 févr. 20242,53002,53002,49002,51002,504117 100
28 févr. 20242,57002,57002,53002,55002,54407 500
27 févr. 20242,56002,59002,55002,58002,57397 500
26 févr. 20242,57002,57002,51002,53002,524018 700
23 févr. 20242,50002,54002,50002,53002,52403 400
22 févr. 20242,59002,59002,54002,54002,53404 100
21 févr. 20242,58002,58002,55002,58002,573920 000
20 févr. 20242,57002,60002,56002,58002,573920 300
16 févr. 20242,46002,50002,46002,49002,48417 400
15 févr. 20242,51002,52002,46002,46002,454242 200
14 févr. 20242,55002,55002,46002,48002,47418 600
13 févr. 20242,52002,59002,52002,56002,55392 500
12 févr. 20242,71002,71002,55002,68002,67374 900
09 févr. 20242,52002,55002,49002,55002,544029 800
08 févr. 20242,73002,73002,46002,51002,504115 900
07 févr. 20242,62002,64002,55002,56002,553967 900
06 févr. 20242,90002,96002,89002,95002,943012 200
05 févr. 20242,75002,83002,75002,81002,803414 300
02 févr. 20242,70002,79002,70002,74002,733527 100
02 févr. 20240.004 Dividende
01 févr. 20242,80002,84002,66002,66002,649750 900
31 janv. 20242,80002,82002,80002,80002,78923 000
30 janv. 20242,79002,79002,77002,78002,76933 500
29 janv. 20242,82002,82002,79002,80002,78924 300
26 janv. 20242,81002,85002,81002,83002,81913 900
25 janv. 20242,81002,87002,80002,84002,829010 900
24 janv. 20242,84002,84002,80002,81002,79919 200
23 janv. 20242,82002,85002,77002,85002,83906 100
22 janv. 20242,85002,85002,77002,82002,809110 500
19 janv. 20242,85002,86002,82002,86002,84894 400
18 janv. 20242,86002,88002,82002,87002,858912 900
17 janv. 20242,87002,91002,86002,91002,89884 300
16 janv. 20242,90002,90002,84002,84002,829021 200
12 janv. 20243,02003,02002,94002,95002,938621 800
11 janv. 20243,00003,03002,94003,00002,988426 500
10 janv. 20242,99002,99002,95002,96002,94868 900
09 janv. 20243,04003,04002,98003,03003,018317 400
08 janv. 20243,11003,17003,06003,11003,098034 000
05 janv. 20243,00003,09003,00003,04003,028210 700
04 janv. 20242,99003,05002,99002,99002,97849 100
03 janv. 20243,00003,08003,00003,05003,03824 800
03 janv. 20240.003 Dividende
02 janv. 20243,16003,16003,02003,02003,005328 500
29 déc. 20233,15003,20003,15003,18003,16465 200
28 déc. 20233,14003,17003,12003,16003,14479 100
27 déc. 20233,13003,17003,11003,15003,134710 800
26 déc. 20233,07003,13003,06003,13003,1148339 000
22 déc. 20233,07003,07003,03003,03003,0153102 600
22 déc. 20230.127 Dividende
21 déc. 20233,19003,19003,09003,12002,978523 000
20 déc. 20233,19003,19003,11003,15003,007126 300
19 déc. 20233,18003,21003,14003,14002,9976400 400
18 déc. 20233,14003,14003,01003,01002,873575 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...