Premium
Bco Bradesco Sa (BBDC4F)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 12.01 | -0.56 | -4.46 | 12.35 | 12.46 | 11.86 | 134345 |
| 1738877340 | 12.57 | 0.27 | 2.20 | 12.37 | 12.58 | 12.11 | 62202 |
| 1738790940 | 12.3 | 0.23 | 1.91 | 12.12 | 12.38 | 11.92 | 61274 |
| 1738704600 | 12.07 | -0.07 | -0.58 | 12.05 | 12.17 | 11.89 | 52387 |
| 1738618200 | 12.14 | 0.03 | 0.25 | 12.11 | 12.18 | 11.92 | 89214 |
| 1738358940 | 12.11 | -0.07 | -0.57 | 12.16 | 12.45 | 12.02 | 91814 |
| 1738272540 | 12.18 | 0.62 | 5.36 | 11.57 | 12.25 | 11.52 | 68574 |
| 1738186200 | 11.56 | -0.04 | -0.34 | 11.72 | 11.75 | 11.47 | 51403 |
| 1738099740 | 11.6 | 0.11 | 0.96 | 11.59 | 11.73 | 11.43 | 48270 |
| 1738013340 | 11.49 | 0.2 | 1.77 | 11.35 | 11.58 | 11.27 | 60022 |
| 1737754200 | 11.29 | -0.06 | -0.53 | 11.39 | 11.5 | 11.22 | 68586 |
| 1737667740 | 11.35 | -0.34 | -2.91 | 11.58 | 11.64 | 11.31 | 55986 |
| 1737581400 | 11.69 | 0 | 0.00 | 11.69 | 11.69 | 11.69 | 0 |
| 1737495000 | 11.69 | 0.03 | 0.26 | 11.67 | 11.72 | 11.58 | 49191 |
| 1737408600 | 11.66 | 0.1 | 0.87 | 11.59 | 11.66 | 11.45 | 62169 |
| 1737149400 | 11.56 | -0.2 | -1.70 | 11.87 | 11.9 | 11.51 | 62701 |
| 1737062940 | 11.76 | -0.13 | -1.09 | 11.89 | 11.98 | 11.6 | 55665 |
| 1736976540 | 11.89 | 0.47 | 4.12 | 11.49 | 11.89 | 11.45 | 60120 |
| 1736890140 | 11.42 | 0.2 | 1.78 | 11.3 | 11.47 | 11.06 | 57413 |
| 1736803740 | 11.22 | 0.07 | 0.63 | 11.2 | 11.39 | 11.11 | 66373 |
| 1736544540 | 11.15 | -0.14 | -1.24 | 11.35 | 11.35 | 11.08 | 93846 |
| 1736458140 | 11.29 | -0.07 | -0.62 | 11.39 | 11.42 | 11.29 | 64666 |
| 1736371740 | 11.36 | -0.29 | -2.49 | 11.58 | 11.65 | 11.32 | 75486 |
| 1736285400 | 11.65 | 0.21 | 1.84 | 11.54 | 11.71 | 11.45 | 66971 |
| 1736198940 | 11.44 | 0.24 | 2.14 | 11.3 | 11.58 | 11.25 | 70296 |
| 1735939740 | 11.2 | -0.28 | -2.44 | 11.38 | 11.44 | 11.15 | 100370 |
| 1735853400 | 11.48 | -0.1 | -0.86 | 11.38 | 11.51 | 11.13 | 115867 |
| 1735594200 | 11.58 | -0.07 | -0.60 | 11.69 | 11.74 | 11.54 | 96642 |
| 1735334940 | 11.65 | 0.03 | 0.26 | 11.74 | 11.75 | 11.54 | 87908 |
| 1735248540 | 11.62 | 0.06 | 0.52 | 11.57 | 11.75 | 11.54 | 85914 |
| 1734989340 | 11.56 | -0.2 | -1.70 | 11.76 | 11.82 | 11.47 | 123914 |
| 1734730200 | 11.76 | 0.22 | 1.91 | 11.64 | 11.9 | 11.49 | 121445 |
| 1734643800 | 11.54 | 0.07 | 0.61 | 11.59 | 11.64 | 11.38 | 92045 |
| 1734557400 | 11.47 | -0.61 | -5.05 | 12.08 | 12.12 | 11.37 | 159898 |
| 1734470940 | 12.08 | 0.16 | 1.34 | 12 | 12.08 | 11.64 | 116924 |
| 1734384540 | 11.92 | -0.2 | -1.65 | 12.15 | 12.2 | 11.82 | 126271 |
| 1734125340 | 12.12 | -0.27 | -2.18 | 12.35 | 12.39 | 12.09 | 100832 |
| 1734039000 | 12.39 | -0.31 | -2.44 | 12.7 | 12.7 | 12.21 | 97585 |
| 1733952540 | 12.7 | 0.23 | 1.84 | 12.59 | 12.89 | 12.33 | 61932 |
| 1733866140 | 12.47 | 0.24 | 1.96 | 12.35 | 12.57 | 12.19 | 64441 |
| 1733779740 | 12.23 | -0.12 | -0.97 | 12.43 | 12.5 | 12.19 | 98563 |
| 1733520600 | 12.35 | -0.37 | -2.91 | 12.65 | 12.71 | 12.28 | 108276 |
| 1733434200 | 12.72 | 0.29 | 2.33 | 12.56 | 12.8 | 12.4 | 73284 |
| 1733347800 | 12.43 | 0.1 | 0.81 | 12.35 | 12.52 | 12.28 | 69705 |
| 1733261340 | 12.33 | -0.11 | -0.88 | 12.41 | 12.49 | 12.24 | 95541 |
| 1733174940 | 12.44 | -0.24 | -1.89 | 12.64 | 12.69 | 12.31 | 142738 |
| 1732915740 | 12.68 | -0.13 | -1.01 | 12.91 | 13.01 | 12.34 | 160890 |
| 1732829400 | 12.81 | -0.52 | -3.90 | 13.33 | 13.4 | 12.76 | 113770 |
| 1732743000 | 13.33 | -0.35 | -2.56 | 13.69 | 13.74 | 13.17 | 80377 |
| 1732656600 | 13.68 | -0.02 | -0.15 | 13.61 | 13.84 | 13.57 | 40442 |
| 1732570140 | 13.7 | -0.11 | -0.80 | 13.63 | 13.75 | 13.55 | 61866 |
| 1732310940 | 13.81 | 0.01 | 0.07 | 13.8 | 13.9 | 13.66 | 47003 |
| 1732224600 | 13.8 | -0.1 | -0.72 | 13.77 | 13.9 | 13.66 | 51201 |
| 1732051800 | 13.9 | 0.14 | 1.02 | 13.74 | 13.9 | 13.65 | 41538 |
| 1731965340 | 13.76 | 0.17 | 1.25 | 13.5 | 13.82 | 13.45 | 65269 |
| 1731619800 | 13.59 | 0.06 | 0.44 | 13.52 | 13.7 | 13.36 | 46421 |
| 1731533400 | 13.53 | 0.16 | 1.20 | 13.39 | 13.53 | 13.3 | 47846 |
| 1731446940 | 13.37 | -0.03 | -0.22 | 13.54 | 13.55 | 13.32 | 58685 |
| 1731360540 | 13.4 | -0.11 | -0.81 | 13.55 | 13.55 | 13.37 | 64586 |
| 1731101400 | 13.51 | -0.16 | -1.17 | 13.61 | 13.66 | 13.36 | 66441 |
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
