XNYS
Datos históricos de Banco Bradesco S.A.
Banco Bradesco S.A. · BBD
$4.35
▲ +0.05 (+1.08%)
Última operación · 10/10/2026, 17:19:35 UTC
- Variación en el periodo
- +40.52%
- Máximo
- US$4.58
- 6 de octubre de 2026
- Mínimo
- US$2.98
- 20 de agosto de 2026
- Volumen medio diario
- 36.95 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.30 | 4.33 | 4.22 | 4.30 | +1.42% | 50.41 M |
| 8 oct 2026 | 4.27 | 4.37 | 4.21 | 4.24 | −2.30% | 74.83 M |
| 7 oct 2026 | 4.50 | 4.51 | 4.33 | 4.34 | −3.77% | 65.76 M |
| 6 oct 2026 | 4.52 | 4.58 | 4.42 | 4.51 | +4.16% | 92.15 M |
| 5 oct 2026 | 4.21 | 4.40 | 4.19 | 4.33 | +18.63% | 127.39 M |
| 2 oct 2026 | 3.53 | 3.66 | 3.44 | 3.65 | +3.99% | 48.38 M |
| 1 oct 2026 | 3.52 | 3.57 | 3.41 | 3.51 | −0.28% | 41.74 M |
| 30 sep 2026 | 3.45 | 3.55 | 3.42 | 3.52 | +4.76% | 30.45 M |
| 29 sep 2026 | 3.33 | 3.37 | 3.30 | 3.36 | +0.30% | 33.25 M |
| 28 sep 2026 | 3.35 | 3.40 | 3.34 | 3.35 | −1.76% | 27.29 M |
| 25 sep 2026 | 3.38 | 3.43 | 3.36 | 3.41 | +0.89% | 16.51 M |
| 24 sep 2026 | 3.42 | 3.46 | 3.36 | 3.38 | −2.31% | 27.23 M |
| 23 sep 2026 | 3.58 | 3.61 | 3.45 | 3.46 | −3.08% | 33.05 M |
| 22 sep 2026 | 3.49 | 3.58 | 3.48 | 3.57 | +1.42% | 29.83 M |
| 21 sep 2026 | 3.51 | 3.53 | 3.49 | 3.52 | +2.62% | 14.69 M |
| 18 sep 2026 | 3.46 | 3.48 | 3.42 | 3.43 | −1.44% | 21.52 M |
| 17 sep 2026 | 3.51 | 3.52 | 3.42 | 3.48 | −0.57% | 31.46 M |
| 16 sep 2026 | 3.48 | 3.51 | 3.44 | 3.50 | 0.00% | 28.37 M |
| 15 sep 2026 | 3.51 | 3.54 | 3.49 | 3.50 | −1.13% | 23.11 M |
| 14 sep 2026 | 3.49 | 3.55 | 3.47 | 3.54 | −1.67% | 21.17 M |
| 11 sep 2026 | 3.63 | 3.63 | 3.55 | 3.60 | +0.56% | 23.25 M |
| 10 sep 2026 | 3.40 | 3.62 | 3.40 | 3.58 | +4.37% | 37.25 M |
| 9 sep 2026 | 3.50 | 3.51 | 3.42 | 3.43 | −3.38% | 33.82 M |
| 8 sep 2026 | 3.55 | 3.62 | 3.54 | 3.55 | +2.31% | 31.13 M |
| 4 sep 2026 | 3.40 | 3.49 | 3.40 | 3.47 | +0.29% | 27.21 M |
| 3 sep 2026 | 3.52 | 3.53 | 3.42 | 3.46 | +0.29% | 42.59 M |
| 2 sep 2026 | 3.39 | 3.47 | 3.38 | 3.45 | +3.92% | 46.17 M |
| 1 sep 2026 | 3.27 | 3.37 | 3.27 | 3.32 | +1.22% | 31.09 M |
| 31 ago 2026 | 3.32 | 3.33 | 3.26 | 3.28 | +0.92% | 17.67 M |
| 28 ago 2026 | 3.27 | 3.27 | 3.20 | 3.25 | +0.62% | 21.42 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.