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 | 0.4 | 3.73482726424 | 10.71 | 11.24 | 10.55 | 8241320 | 10.9418026 | CS |
| 4 | 0.51 | 4.81132075472 | 10.6 | 11.24 | 10.2 | 8186711 | 10.66124001 | CS |
| 12 | -0.8 | -6.71704450042 | 11.91 | 12.23 | 10.2 | 10539032 | 10.97941112 | CS |
| 26 | -0.2 | -1.76834659593 | 11.31 | 14.5 | 10.2 | 8401287 | 12.01478445 | CS |
| 52 | -2.53 | -18.5483870968 | 13.64 | 14.6 | 10.2 | 7996224 | 12.0473786 | CS |
| 156 | -5.97732042 | -34.9810284648 | 17.08732042 | 17.72 | 10.2 | 7659762 | 13.45777288 | CS |
| 260 | -18.61103074 | -62.6190622486 | 29.72103074 | 29.89372174 | 10.2 | 7194939 | 15.25266316 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738790940 | 11.11 | 0.16 | 1.46 | 11.04 | 11.19 | 10.85 | 7975900 |
| 1738704600 | 10.95 | -0.06 | -0.54 | 11.01 | 11.06 | 10.86 | 6547000 |
| 1738618200 | 11.01 | -0.01 | -0.09 | 11 | 11.07 | 10.89 | 6323600 |
| 1738358940 | 11.02 | -0.03 | -0.27 | 11.07 | 11.24 | 10.99 | 9752500 |
| 1738272540 | 11.05 | 0.47 | 4.44 | 10.58 | 11.13 | 10.56 | 11651100 |
| 1738186200 | 10.58 | -0.06 | -0.56 | 10.71 | 10.75 | 10.55 | 6932400 |
| 1738099740 | 10.64 | -0.06 | -0.56 | 10.65 | 10.75 | 10.54 | 10071700 |
| 1738013340 | 10.7 | 0.28 | 2.69 | 10.41 | 10.71 | 10.37 | 11912200 |
| 1737754200 | 10.42 | -0.06 | -0.57 | 10.48 | 10.51 | 10.34 | 7011900 |
| 1737667740 | 10.48 | -0.15 | -1.41 | 10.68 | 10.72 | 10.44 | 9453400 |
| 1737581400 | 10.63 | -0.12 | -1.12 | 10.8 | 10.82 | 10.56 | 8417600 |
| 1737495000 | 10.75 | 0.02 | 0.19 | 10.76 | 10.81 | 10.71 | 5509400 |
| 1737408600 | 10.73 | 0.08 | 0.75 | 10.64 | 10.76 | 10.57 | 3688200 |
| 1737149400 | 10.65 | -0.14 | -1.30 | 10.85 | 10.88 | 10.62 | 6519400 |
| 1737062940 | 10.79 | -0.13 | -1.19 | 10.92 | 10.93 | 10.72 | 5390700 |
| 1736976540 | 10.92 | 0.37 | 3.51 | 10.64 | 10.99 | 10.62 | 8746600 |
| 1736890140 | 10.55 | 0.22 | 2.13 | 10.33 | 10.58 | 10.2 | 10812700 |
| 1736803740 | 10.33 | 0.02 | 0.19 | 10.32 | 10.41 | 10.23 | 10124100 |
| 1736544540 | 10.31 | -0.11 | -1.06 | 10.42 | 10.42 | 10.21 | 11488700 |
| 1736458140 | 10.42 | 0.02 | 0.19 | 10.4 | 10.46 | 10.36 | 5846200 |
| 1736371740 | 10.4 | -0.2 | -1.89 | 10.6 | 10.61 | 10.35 | 7765700 |
| 1736285400 | 10.6 | 0.12 | 1.15 | 10.58 | 10.69 | 10.52 | 8738700 |
| 1736198940 | 10.48 | 0.16 | 1.55 | 10.41 | 10.58 | 10.35 | 8487400 |
| 1735939740 | 10.32 | -0.16 | -1.53 | 10.47 | 10.52 | 10.26 | 13586100 |
| 1735853400 | 10.48 | -0.16 | -1.50 | 10.45 | 10.52 | 10.26 | 11868100 |
| 1735594200 | 10.64 | -0.01 | -0.09 | 10.66 | 10.8 | 10.64 | 12607800 |
| 1735334940 | 10.65 | -0.08 | -0.75 | 10.8 | 10.83 | 10.63 | 9610800 |
| 1735248540 | 10.73 | 0.12 | 1.13 | 10.62 | 10.78 | 10.58 | 8809700 |
| 1734989340 | 10.61 | -0.17 | -1.58 | 10.75 | 10.77 | 10.59 | 9264200 |
| 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 |
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
