Premium
Bco Bradesco Sa (BBDC3)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -4.1889483066 | 11.22 | 11.25 | 10.42 | 14237940 | 10.74501841 | CS |
| 4 | -1.43 | -11.7405582923 | 12.18 | 12.18 | 10.42 | 13295515 | 11.1701878 | CS |
| 12 | -2.41 | -18.3130699088 | 13.16 | 13.56 | 10.42 | 8989571 | 11.95512699 | CS |
| 26 | -0.35 | -3.15315315315 | 11.1 | 14.5 | 10.42 | 7554983 | 12.2525376 | CS |
| 52 | -4.91 | -31.3537675607 | 15.66 | 15.68 | 10.42 | 7460028 | 12.41140124 | CS |
| 156 | -4.48316438 | -29.4302895194 | 15.23316438 | 17.72 | 10.42 | 7555819 | 13.67378086 | CS |
| 260 | -19.78904076 | -64.7991563177 | 30.53904076 | 32.4386418 | 10.42 | 7046513 | 15.50558404 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 10.78 | 0.24 | 2.28 | 10.59 | 10.85 | 10.53 | 19582700 |
| 1734643800 | 10.54 | 0.06 | 0.57 | 10.5 | 10.66 | 10.42 | 12086900 |
| 1734557400 | 10.48 | -0.45 | -4.12 | 10.93 | 10.95 | 10.42 | 18411600 |
| 1734470940 | 10.93 | 0.08 | 0.74 | 10.94 | 11 | 10.69 | 17481300 |
| 1734384540 | 10.85 | -0.21 | -1.90 | 11.11 | 11.12 | 10.85 | 15176000 |
| 1734125340 | 11.06 | -0.13 | -1.16 | 11.22 | 11.25 | 11.04 | 8033900 |
| 1734039000 | 11.19 | -0.36 | -3.12 | 11.35 | 11.42 | 11.12 | 9741400 |
| 1733952540 | 11.55 | 0.26 | 2.30 | 11.3 | 11.72 | 11.2 | 13828100 |
| 1733866140 | 11.29 | 0.18 | 1.62 | 11.16 | 11.34 | 11.03 | 14408800 |
| 1733779740 | 11.11 | -0.01 | -0.09 | 11.18 | 11.25 | 11.05 | 9184000 |
| 1733520600 | 11.12 | -0.17 | -1.51 | 11.29 | 11.33 | 11.04 | 11550400 |
| 1733434200 | 11.29 | 0.17 | 1.53 | 11.25 | 11.43 | 11.19 | 10819600 |
| 1733347800 | 11.12 | 0.14 | 1.28 | 10.96 | 11.23 | 10.92 | 12627500 |
| 1733261340 | 10.98 | 0 | 0.00 | 11.01 | 11.07 | 10.91 | 11709600 |
| 1733174940 | 10.98 | -0.15 | -1.35 | 11.13 | 11.16 | 10.91 | 17914500 |
| 1732915740 | 11.13 | -0.1 | -0.89 | 11.23 | 11.29 | 10.91 | 25911600 |
| 1732829400 | 11.23 | -0.43 | -3.69 | 11.65 | 11.66 | 11.17 | 13591800 |
| 1732743000 | 11.66 | -0.39 | -3.24 | 12.07 | 12.09 | 11.56 | 21005800 |
| 1732656600 | 12.05 | 0.09 | 0.75 | 11.97 | 12.17 | 11.94 | 5489300 |
| 1732570140 | 11.96 | -0.18 | -1.48 | 12.04 | 12.14 | 11.89 | 11759300 |
| 1732310940 | 12.14 | 0.06 | 0.50 | 12.18 | 12.18 | 12.02 | 5178900 |
| 1732224600 | 12.08 | -0.09 | -0.74 | 12.05 | 12.2 | 12.03 | 7916100 |
| 1732051800 | 12.17 | 0.04 | 0.33 | 12.13 | 12.23 | 12.06 | 9448900 |
| 1731965340 | 12.13 | 0.11 | 0.92 | 12 | 12.21 | 11.92 | 6261600 |
| 1731619800 | 12.02 | 0.06 | 0.50 | 11.98 | 12.16 | 11.9 | 4795800 |
| 1731533400 | 11.96 | 0.05 | 0.42 | 11.91 | 12 | 11.87 | 6133000 |
| 1731446940 | 11.91 | -0.08 | -0.67 | 12.01 | 12.02 | 11.89 | 5479700 |
| 1731360540 | 11.99 | -0.05 | -0.42 | 12 | 12.07 | 11.92 | 7315000 |
| 1731101400 | 12.04 | -0.13 | -1.07 | 12.12 | 12.12 | 11.94 | 10585800 |
| 1731014940 | 12.17 | -0.11 | -0.90 | 12.18 | 12.36 | 12.09 | 7215600 |
| 1730928600 | 12.28 | -0.17 | -1.37 | 12.27 | 12.33 | 12.11 | 10071500 |
| 1730842200 | 12.45 | -0.03 | -0.24 | 12.48 | 12.52 | 12.33 | 10922500 |
| 1730755800 | 12.48 | 0.02 | 0.16 | 12.6 | 12.64 | 12.39 | 6342200 |
| 1730496600 | 12.46 | -0.26 | -2.04 | 12.76 | 12.77 | 12.43 | 10651900 |
| 1730410200 | 12.72 | -0.51 | -3.85 | 12.78 | 12.93 | 12.55 | 15228300 |
| 1730323800 | 13.23 | 0.09 | 0.68 | 13.15 | 13.25 | 13.09 | 6956400 |
| 1730237340 | 13.14 | -0.19 | -1.43 | 13.33 | 13.42 | 13.11 | 5074000 |
| 1730151000 | 13.33 | 0.23 | 1.76 | 13.22 | 13.39 | 13.18 | 3431400 |
| 1729891800 | 13.1 | -0.15 | -1.13 | 13.24 | 13.24 | 13.02 | 4234200 |
| 1729805400 | 13.25 | 0.11 | 0.84 | 13.13 | 13.3 | 13.09 | 4013900 |
| 1729719000 | 13.14 | -0.1 | -0.76 | 13.12 | 13.24 | 13.04 | 4544500 |
| 1729632600 | 13.24 | -0.05 | -0.38 | 13.15 | 13.4 | 13.11 | 6603300 |
| 1729546140 | 13.29 | 0.04 | 0.30 | 13.34 | 13.43 | 13.26 | 5077200 |
| 1729287000 | 13.25 | 0 | 0.00 | 13.32 | 13.48 | 13.15 | 6049100 |
| 1729200540 | 13.25 | 0.01 | 0.08 | 13.15 | 13.33 | 12.99 | 6833000 |
| 1729114140 | 13.24 | 0.01 | 0.08 | 13.23 | 13.34 | 13.07 | 9363700 |
| 1729027740 | 13.23 | 0.09 | 0.68 | 13.15 | 13.3 | 13.11 | 4879200 |
| 1728941340 | 13.14 | 0.15 | 1.15 | 13 | 13.21 | 12.97 | 3817200 |
| 1728682200 | 12.99 | -0.18 | -1.37 | 13.03 | 13.14 | 12.91 | 4387200 |
| 1728595740 | 13.17 | 0.09 | 0.69 | 13.05 | 13.17 | 12.97 | 3578800 |
| 1728509400 | 13.08 | -0.3 | -2.24 | 13.32 | 13.35 | 12.99 | 8050900 |
| 1728422940 | 13.38 | 0.03 | 0.22 | 13.2 | 13.44 | 13.2 | 5207600 |
| 1728336600 | 13.35 | 0.08 | 0.60 | 13.38 | 13.56 | 13.28 | 4322500 |
| 1728077400 | 13.27 | 0.08 | 0.61 | 13.19 | 13.42 | 13.1 | 5322900 |
| 1727991000 | 13.19 | -0.21 | -1.57 | 13.28 | 13.42 | 13.14 | 5276300 |
| 1727904540 | 13.4 | 0.32 | 2.45 | 13.3 | 13.54 | 13.27 | 8585500 |
| 1727818200 | 13.08 | -0.03 | -0.23 | 13.06 | 13.13 | 12.86 | 7161700 |
| 1727731800 | 13.11 | -0.13 | -0.98 | 13.25 | 13.28 | 13.07 | 5901700 |
| 1727472600 | 13.24 | 0.11 | 0.84 | 13.16 | 13.43 | 13.11 | 8444700 |
| 1727386140 | 13.13 | 0.21 | 1.63 | 12.96 | 13.17 | 12.96 | 7959000 |
| 1727299740 | 12.92 | 0.04 | 0.31 | 12.88 | 13.04 | 12.85 | 6053900 |
| 1727213400 | 12.88 | -0.07 | -0.54 | 13.01 | 13.08 | 12.82 | 7761300 |
| 1727127000 | 12.95 | -0.27 | -2.04 | 13.23 | 13.24 | 12.89 | 11277200 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
