XNYS
Datos históricos de Banco Bradesco S.A.
Banco Bradesco S.A. · BBDO
$3.92
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:38:32 UTC
- Variación en el periodo
- +42.55%
- Máximo
- US$4.08
- 6 de octubre de 2026
- Mínimo
- US$2.65
- 10 de octubre de 2025
- Volumen medio diario
- 0.07 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 | 3.83 | 3.99 | 3.82 | 3.92 | +3.70% | 73,397.615 |
| 8 oct 2026 | 3.84 | 3.91 | 3.75 | 3.78 | −2.07% | 74,702.039 |
| 7 oct 2026 | 4.01 | 4.01 | 3.86 | 3.86 | −3.98% | 69,526.721 |
| 6 oct 2026 | 4.02 | 4.08 | 3.82 | 4.02 | +6.91% | 215,867.101 |
| 5 oct 2026 | 3.40 | 3.93 | 3.40 | 3.76 | +18.99% | 261,946.888 |
| 2 oct 2026 | 3.15 | 3.22 | 3.09 | 3.16 | +0.64% | 68,552.891 |
| 1 oct 2026 | 3.11 | 3.14 | 3.03 | 3.14 | +1.95% | 36,311.018 |
| 30 sep 2026 | 3.08 | 3.19 | 3.08 | 3.08 | +0.65% | 80,566.194 |
| 29 sep 2026 | 3.04 | 3.08 | 3.00 | 3.06 | +0.66% | 51,748.441 |
| 28 sep 2026 | 3.06 | 3.09 | 3.02 | 3.04 | −1.94% | 76,680.603 |
| 25 sep 2026 | 3.07 | 3.11 | 3.03 | 3.10 | +0.65% | 40,922.196 |
| 24 sep 2026 | 3.08 | 3.12 | 3.02 | 3.08 | −0.96% | 56,978.271 |
| 23 sep 2026 | 3.18 | 3.21 | 3.11 | 3.11 | −2.81% | 52,442.411 |
| 22 sep 2026 | 3.19 | 3.21 | 3.14 | 3.20 | −1.23% | 88,610.188 |
| 21 sep 2026 | 3.15 | 3.25 | 3.14 | 3.24 | +2.86% | 125,817.849 |
| 18 sep 2026 | 3.24 | 3.24 | 3.12 | 3.15 | −2.48% | 111,090.66 |
| 17 sep 2026 | 3.15 | 3.25 | 3.14 | 3.23 | +2.54% | 40,635.851 |
| 16 sep 2026 | 3.12 | 3.25 | 3.12 | 3.15 | −0.32% | 77,250.296 |
| 15 sep 2026 | 3.20 | 3.21 | 3.13 | 3.16 | −0.63% | 28,752.416 |
| 14 sep 2026 | 3.19 | 3.20 | 3.13 | 3.18 | −0.63% | 36,489.695 |
| 11 sep 2026 | 3.21 | 3.24 | 3.19 | 3.20 | +0.31% | 34,080.79 |
| 10 sep 2026 | 3.15 | 3.24 | 3.10 | 3.19 | +1.59% | 58,861.577 |
| 9 sep 2026 | 3.12 | 3.16 | 3.07 | 3.14 | +0.96% | 84,157.863 |
| 8 sep 2026 | 3.20 | 3.21 | 3.11 | 3.11 | −1.89% | 93,193.624 |
| 4 sep 2026 | 3.15 | 3.18 | 3.07 | 3.17 | +0.63% | 60,695.983 |
| 3 sep 2026 | 3.12 | 3.17 | 3.07 | 3.15 | +2.27% | 55,235.774 |
| 2 sep 2026 | 3.10 | 3.17 | 2.98 | 3.08 | +0.65% | 112,656.677 |
| 1 sep 2026 | 3.02 | 3.13 | 2.98 | 3.06 | +2.34% | 98,957.959 |
| 31 ago 2026 | 3.06 | 3.06 | 2.98 | 2.99 | −1.32% | 84,841.533 |
| 28 ago 2026 | 3.00 | 3.05 | 2.93 | 3.03 | +0.33% | 103,902.989 |
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.