Banco Bradesco BBDC4
B3 · Brezilya · Finans
BRL 18,51+0,73 (+%4,11)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-29 | BRL 17,78 | +%0,68 | BRL 17,63 | BRL 17,78 | BRL 17,49 | 41,81M |
| 2026-09-28 | BRL 17,66 | -%1,23 | BRL 17,82 | BRL 17,88 | BRL 17,54 | 28,16M |
| 2026-09-25 | BRL 17,88 | +%0,56 | BRL 17,74 | BRL 17,95 | BRL 17,65 | 21,34M |
| 2026-09-24 | BRL 17,78 | -%1,39 | BRL 18,08 | BRL 18,10 | BRL 17,66 | 34,71M |
| 2026-09-23 | BRL 18,03 | -%2,17 | BRL 18,18 | BRL 18,66 | BRL 18,03 | 39,58M |
| 2026-09-22 | BRL 18,43 | +%1,49 | BRL 18,05 | BRL 18,44 | BRL 17,92 | 44,51M |
| 2026-09-21 | BRL 18,16 | +%0,94 | BRL 18,15 | BRL 18,23 | BRL 18,01 | 54,95M |
| 2026-09-18 | BRL 17,99 | -%0,88 | BRL 18,09 | BRL 18,11 | BRL 17,90 | 53,32M |
| 2026-09-17 | BRL 18,15 | -%0,33 | BRL 18,19 | BRL 18,26 | BRL 17,85 | 40,27M |
| 2026-09-16 | BRL 18,21 | +%0,05 | BRL 18,21 | BRL 18,25 | BRL 17,97 | 34,38M |
| 2026-09-15 | BRL 18,20 | -%0,71 | BRL 18,45 | BRL 18,46 | BRL 18,14 | 24,04M |
| 2026-09-14 | BRL 18,33 | -%1,40 | BRL 18,20 | BRL 18,44 | BRL 18,12 | 21,53M |
| 2026-09-11 | BRL 18,59 | +%0,60 | BRL 18,50 | BRL 18,59 | BRL 18,37 | 34,17M |
| 2026-09-10 | BRL 18,48 | +%3,88 | BRL 17,75 | BRL 18,55 | BRL 17,66 | 51,43M |
| 2026-09-09 | BRL 17,79 | -%2,36 | BRL 18,00 | BRL 18,15 | BRL 17,74 | 30,06M |
| 2026-09-08 | BRL 18,22 | +%1,79 | BRL 18,10 | BRL 18,49 | BRL 18,08 | 43,08M |
| 2026-09-04 | BRL 17,90 | +%0,62 | BRL 17,74 | BRL 17,98 | BRL 17,63 | 44,53M |
| 2026-09-03 | BRL 17,79 | +%0,23 | BRL 17,96 | BRL 18,12 | BRL 17,65 | 75,72M |
| 2026-09-02 | BRL 17,75 | +%2,01 | BRL 17,62 | BRL 17,81 | BRL 17,48 | 90,11M |
| 2026-09-01 | BRL 17,40 | +%1,22 | BRL 17,34 | BRL 17,54 | BRL 17,06 | 45,88M |
| 2026-08-31 | BRL 17,19 | +%0,64 | BRL 17,29 | BRL 17,38 | BRL 17,13 | 40,27M |
| 2026-08-28 | BRL 17,08 | +%0,89 | BRL 17,01 | BRL 17,15 | BRL 16,87 | 30,89M |
| 2026-08-27 | BRL 16,93 | -%0,35 | BRL 16,84 | BRL 17,04 | BRL 16,80 | 23,90M |
| 2026-08-26 | BRL 16,99 | +%1,25 | BRL 16,78 | BRL 17,29 | BRL 16,76 | 34,73M |
| 2026-08-25 | BRL 16,78 | +%3,13 | BRL 16,28 | BRL 16,81 | BRL 16,25 | 46,78M |
| 2026-08-24 | BRL 16,27 | +%0,18 | BRL 16,09 | BRL 16,52 | BRL 16,06 | 26,78M |
| 2026-08-21 | BRL 16,24 | +%3,11 | BRL 15,84 | BRL 16,28 | BRL 15,78 | 41,41M |
| 2026-08-20 | BRL 15,75 | -%1,69 | BRL 15,96 | BRL 16,04 | BRL 15,68 | 36,97M |
| 2026-08-19 | BRL 16,02 | -%0,62 | BRL 16,31 | BRL 16,47 | BRL 16,00 | 38,27M |
| 2026-08-18 | BRL 16,12 | -%0,62 | BRL 16,25 | BRL 16,36 | BRL 16,05 | 26,51M |
| 2026-08-17 | BRL 16,22 | -%1,93 | BRL 16,49 | BRL 16,54 | BRL 16,18 | 40,20M |
| 2026-08-14 | BRL 16,54 | -%0,72 | BRL 16,56 | BRL 16,66 | BRL 16,35 | 41,89M |
| 2026-08-13 | BRL 16,66 | -%0,48 | BRL 16,73 | BRL 17,03 | BRL 16,56 | 41,33M |
| 2026-08-12 | BRL 16,74 | -%0,30 | BRL 16,88 | BRL 16,90 | BRL 16,67 | 44,45M |
| 2026-08-11 | BRL 16,79 | -%3,00 | BRL 17,17 | BRL 17,25 | BRL 16,77 | 51,85M |
| 2026-08-07 | BRL 17,31 | -%2,20 | BRL 17,79 | BRL 17,82 | BRL 17,25 | 26,55M |
| 2026-08-06 | BRL 17,70 | -%1,94 | BRL 17,72 | BRL 17,99 | BRL 17,54 | 58,57M |
| 2026-08-05 | BRL 18,05 | -%0,76 | BRL 18,32 | BRL 18,41 | BRL 18,01 | 37,33M |
| 2026-08-04 | BRL 18,19 | -%1,78 | BRL 18,82 | BRL 18,83 | BRL 18,07 | 31,74M |
| 2026-08-03 | BRL 18,52 | +%0,65 | BRL 18,62 | BRL 18,66 | BRL 18,34 | 18,99M |
| 2026-07-31 | BRL 18,40 | +%0,22 | BRL 18,48 | BRL 18,69 | BRL 18,40 | 25,24M |
| 2026-07-30 | BRL 18,36 | +%0,22 | BRL 17,95 | BRL 18,36 | BRL 17,69 | 48,02M |
| 2026-07-29 | BRL 18,32 | -%2,24 | BRL 18,62 | BRL 18,63 | BRL 18,32 | 22,52M |
| 2026-07-28 | BRL 18,74 | +%0,32 | BRL 18,92 | BRL 19,13 | BRL 18,69 | 20,16M |
| 2026-07-27 | BRL 18,68 | +%1,07 | BRL 18,62 | BRL 18,78 | BRL 18,55 | 15,13M |
| 2026-07-24 | BRL 18,48 | -%1,28 | BRL 18,62 | BRL 18,64 | BRL 18,42 | 13,97M |
| 2026-07-23 | BRL 18,72 | -%1,32 | BRL 18,80 | BRL 18,99 | BRL 18,68 | 19,18M |
| 2026-07-22 | BRL 18,97 | +%2,26 | BRL 18,59 | BRL 18,97 | BRL 18,50 | 36,48M |
| 2026-07-21 | BRL 18,55 | +%0,76 | BRL 18,42 | BRL 18,64 | BRL 18,35 | 19,40M |
| 2026-07-20 | BRL 18,41 | +%0,66 | BRL 18,36 | BRL 18,51 | BRL 18,28 | 12,80M |
| 2026-07-17 | BRL 18,29 | -%0,65 | BRL 18,42 | BRL 18,48 | BRL 18,21 | 55,08M |
| 2026-07-16 | BRL 18,41 | -%1,02 | BRL 18,46 | BRL 18,54 | BRL 18,19 | 19,60M |
| 2026-07-15 | BRL 18,60 | -%0,16 | BRL 18,63 | BRL 18,68 | BRL 18,48 | 22,33M |
| 2026-07-14 | BRL 18,63 | -%0,75 | BRL 18,90 | BRL 18,99 | BRL 18,38 | 53,14M |
| 2026-07-13 | BRL 18,77 | -%0,48 | BRL 18,80 | BRL 19,00 | BRL 18,69 | 24,11M |
| 2026-07-10 | BRL 18,86 | +%4,78 | BRL 18,39 | BRL 18,87 | BRL 18,32 | 48,06M |
| 2026-07-09 | BRL 18,00 | +%1,75 | BRL 17,75 | BRL 18,05 | BRL 17,72 | 20,02M |
| 2026-07-08 | BRL 17,69 | -%0,73 | BRL 17,75 | BRL 17,79 | BRL 17,57 | 34,28M |
| 2026-07-07 | BRL 17,82 | -%0,56 | BRL 17,93 | BRL 18,15 | BRL 17,72 | 22,29M |
| 2026-07-06 | BRL 17,92 | -%1,86 | BRL 17,92 | BRL 17,94 | BRL 17,71 | 35,10M |
| 2026-07-03 | BRL 18,26 | +%0,55 | BRL 18,30 | BRL 18,39 | BRL 18,20 | 11,81M |
| 2026-07-02 | BRL 18,16 | +%0,22 | BRL 18,32 | BRL 18,43 | BRL 18,05 | 25,74M |
| 2026-07-01 | BRL 18,12 | +%0,11 | BRL 17,91 | BRL 18,22 | BRL 17,84 | 56,56M |
| 2026-06-30 | BRL 18,10 | -%0,39 | BRL 18,06 | BRL 18,17 | BRL 17,84 | 25,47M |
| 2026-06-29 | BRL 18,17 | +%1,40 | BRL 17,97 | BRL 18,25 | BRL 17,83 | 18,90M |
| 2026-06-26 | BRL 17,92 | +%1,70 | BRL 17,68 | BRL 18,10 | BRL 17,48 | 54,81M |
| 2026-06-25 | BRL 17,62 | -%0,17 | BRL 17,79 | BRL 18,07 | BRL 17,54 | 51,83M |
| 2026-06-24 | BRL 17,65 | -%1,07 | BRL 17,76 | BRL 18,00 | BRL 17,61 | 76,12M |
| 2026-06-23 | BRL 17,84 | +%0,90 | BRL 17,49 | BRL 17,93 | BRL 17,47 | 21,98M |
| 2026-06-22 | BRL 17,68 | +%1,20 | BRL 17,51 | BRL 17,82 | BRL 17,51 | 21,75M |
| 2026-06-19 | BRL 17,47 | %0,00 | BRL 17,52 | BRL 17,59 | BRL 17,40 | 20,30M |
| 2026-06-18 | BRL 17,47 | -%0,46 | BRL 17,62 | BRL 17,82 | BRL 17,39 | 25,19M |
| 2026-06-17 | BRL 17,55 | -%0,62 | BRL 17,75 | BRL 17,98 | BRL 17,50 | 30,21M |
| 2026-06-16 | BRL 17,66 | +%0,06 | BRL 17,54 | BRL 17,69 | BRL 17,47 | 19,63M |
| 2026-06-15 | BRL 17,65 | -%0,84 | BRL 18,07 | BRL 18,27 | BRL 17,54 | 18,20M |
| 2026-06-12 | BRL 17,80 | +%0,68 | BRL 17,51 | BRL 17,99 | BRL 17,48 | 22,08M |
| 2026-06-11 | BRL 17,68 | +%2,43 | BRL 17,22 | BRL 17,75 | BRL 17,17 | 31,24M |
| 2026-06-10 | BRL 17,26 | -%0,98 | BRL 17,35 | BRL 17,41 | BRL 17,16 | 19,83M |
| 2026-06-09 | BRL 17,43 | +%1,34 | BRL 17,33 | BRL 17,62 | BRL 17,25 | 26,75M |
| 2026-06-08 | BRL 17,20 | -%1,55 | BRL 17,40 | BRL 17,51 | BRL 17,18 | 18,14M |
| 2026-06-05 | BRL 17,47 | +%0,58 | BRL 17,41 | BRL 17,57 | BRL 17,32 | 24,16M |
| 2026-06-03 | BRL 17,37 | -%2,14 | BRL 17,51 | BRL 17,62 | BRL 17,31 | 30,64M |
| 2026-06-02 | BRL 17,75 | +%1,43 | BRL 17,60 | BRL 17,90 | BRL 17,57 | 21,48M |
| 2026-06-01 | BRL 17,50 | -%1,13 | BRL 17,79 | BRL 17,81 | BRL 17,47 | 27,40M |
| 2026-05-29 | BRL 17,70 | -%1,12 | BRL 17,94 | BRL 17,95 | BRL 17,70 | 59,37M |
| 2026-05-28 | BRL 17,90 | -%0,56 | BRL 18,09 | BRL 18,21 | BRL 17,82 | 31,08M |
| 2026-05-27 | BRL 18,00 | +%0,90 | BRL 18,10 | BRL 18,20 | BRL 17,92 | 23,97M |
| 2026-05-26 | BRL 17,84 | -%1,27 | BRL 17,88 | BRL 18,03 | BRL 17,69 | 26,33M |
| 2026-05-25 | BRL 18,07 | +%2,55 | BRL 17,76 | BRL 18,07 | BRL 17,74 | 13,19M |
| 2026-05-22 | BRL 17,62 | -%1,56 | BRL 17,80 | BRL 17,93 | BRL 17,60 | 20,10M |