Italia markets closed

Banco Bradesco S.A. (BBD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,7000-0,0500 (-1,82%)
Alla chiusura: 04:00PM EDT
2,7000 0,00 (0,00%)
Preborsa: 04:00AM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20242,73002,78002,68002,70002,700031.061.700
29 apr 20242,72002,76002,72002,75002,750012.648.000
26 apr 20242,70002,75002,69002,72002,720013.984.800
25 apr 20242,64002,68002,63002,65002,650010.329.300
24 apr 20242,65002,67002,63002,66002,660010.141.800
23 apr 20242,63002,70002,62002,66002,660014.971.300
22 apr 20242,63002,66002,62002,64002,640015.635.200
19 apr 20242,62002,66002,62002,64002,640013.464.300
18 apr 20242,67002,68002,60002,63002,630016.564.700
17 apr 20242,66002,67002,60002,65002,650020.035.400
16 apr 20242,66002,68002,63002,66002,660030.380.300
15 apr 20242,74002,76002,68002,70002,700015.716.000
12 apr 20242,80002,81002,75002,77002,770015.840.100
11 apr 20242,83002,85002,80002,84002,840014.487.500
10 apr 20242,88002,90002,83002,84002,840013.898.400
09 apr 20242,95002,97002,92002,93002,930014.385.600
08 apr 20242,89002,95002,89002,92002,920012.084.500
05 apr 20242,89002,90002,84002,86002,86009.668.600
04 apr 20242,93002,98002,88002,90002,900033.819.200
03 apr 20242,80002,90002,78002,89002,890018.778.500
02 apr 20242,80002,84002,79002,82002,820011.131.800
02 apr 20240.004 Dividendo
01 apr 20242,87002,88002,78002,81002,80608.683.000
28 mar 20242,87002,92002,85002,86002,85598.181.700
27 mar 20242,84002,92002,82002,91002,905921.241.300
26 mar 20242,81002,87002,81002,86002,85597.882.800
25 mar 20242,81002,83002,79002,80002,796011.743.000
22 mar 20242,82002,84002,78002,79002,78607.851.300
21 mar 20242,87002,88002,83002,83002,82605.425.000
20 mar 20242,83002,89002,82002,87002,865926.792.900
19 mar 20242,82002,84002,80002,82002,816010.737.400
18 mar 20242,86002,87002,81002,83002,82606.701.900
15 mar 20242,87002,88002,83002,83002,82608.706.000
14 mar 20242,88002,91002,86002,88002,875920.867.500
13 mar 20242,86002,90002,85002,88002,875911.017.000
12 mar 20242,81002,86002,80002,85002,845920.727.900
11 mar 20242,80002,83002,78002,81002,806016.139.000
08 mar 20242,78002,83002,78002,79002,786016.946.200
07 mar 20242,82002,82002,78002,81002,806010.139.000
06 mar 20242,82002,86002,81002,82002,816011.651.600
05 mar 20242,76002,80002,76002,79002,786014.463.100
04 mar 20242,79002,80002,76002,76002,756114.388.200
04 mar 20240.004 Dividendo
01 mar 20242,81002,82002,76002,79002,782013.007.200
29 feb 20242,77002,79002,73002,78002,772117.258.400
28 feb 20242,85002,86002,81002,82002,811910.454.700
27 feb 20242,82002,88002,81002,84002,831918.892.800
26 feb 20242,77002,79002,76002,78002,77219.983.000
23 feb 20242,80002,82002,77002,78002,772120.595.800
22 feb 20242,85002,87002,81002,83002,821918.125.300
21 feb 20242,83002,83002,80002,82002,811913.572.500
20 feb 20242,83002,86002,81002,84002,831922.361.500
16 feb 20242,72002,74002,69002,73002,722212.661.100
15 feb 20242,70002,74002,70002,72002,712219.409.200
14 feb 20242,73002,75002,66002,68002,672326.389.800
13 feb 20242,69002,70002,65002,70002,692311.488.600
12 feb 20242,74002,78002,73002,75002,742110.859.100
09 feb 20242,70002,74002,65002,73002,722239.293.900
08 feb 20242,83002,84002,69002,73002,722232.761.200
07 feb 20242,93002,96002,80002,83002,821973.710.400
06 feb 20243,27003,36003,26003,35003,340425.482.600
05 feb 20243,10003,16003,08003,13003,12119.579.000
02 feb 20243,06003,11003,04003,11003,101113.776.100
02 feb 20240.004 Dividendo
01 feb 20243,11003,14003,08003,13003,117110.767.900
31 gen 20243,16003,17003,10003,10003,087212.599.400
30 gen 20243,12003,13003,10003,10003,087212.663.500
29 gen 20243,13003,14003,09003,12003,107112.193.000
26 gen 20243,16003,19003,15003,16003,14707.242.200
25 gen 20243,13003,15003,12003,13003,117111.577.700
24 gen 20243,15003,15003,10003,10003,087212.820.000
23 gen 20243,11003,12003,08003,11003,097219.072.600
22 gen 20243,15003,18003,07003,10003,087218.219.500
19 gen 20243,18003,20003,13003,18003,166942.488.500
18 gen 20243,16003,20003,13003,19003,176819.851.100
17 gen 20243,21003,23003,19003,20003,186812.857.900
16 gen 20243,23003,23003,19003,20003,186815.905.500
12 gen 20243,31003,32003,25003,26003,246512.510.500
11 gen 20243,31003,31003,25003,27003,256517.827.300
10 gen 20243,31003,33003,28003,28003,266518.175.800
09 gen 20243,38003,39003,30003,31003,296328.294.300
08 gen 20243,46003,50003,44003,46003,445713.369.800
05 gen 20243,45003,50003,43003,47003,455717.219.600
04 gen 20243,40003,45003,38003,38003,366020.950.500
03 gen 20243,44003,47003,42003,42003,405911.992.200
03 gen 20240.004 Dividendo
02 gen 20243,48003,49003,41003,42003,401912.357.100
29 dic 20233,54003,54003,48003,50003,48154.483.100
28 dic 20233,52003,56003,52003,54003,52138.534.300
27 dic 20233,52003,55003,51003,55003,53128.364.600
26 dic 20233,50003,54003,49003,53003,51137.225.700
22 dic 20233,44003,49003,43003,47003,451617.594.400
22 dic 20230.139 Dividendo
21 dic 20233,57003,58003,51003,55003,392913.481.000
20 dic 20233,57003,60003,52003,52003,364315.622.400
19 dic 20233,64003,65003,59003,60003,440712.352.400
18 dic 20233,55003,60003,52003,59003,431215.903.600
15 dic 20233,55003,57003,50003,55003,392913.148.300
14 dic 20233,55003,59003,51003,53003,373816.379.400
13 dic 20233,31003,49003,30003,49003,335620.603.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...