Banco Bradesco SA Pref (BBDC4)

BBDC4
🏛️ 브라질 →
17.09
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:10 17.56 17.65 17.56 17.63 7,971.2K
10:15 17.62 17.63 17.54 17.55 569.9K
10:20 17.56 17.56 17.51 17.53 299.2K
10:25 17.53 17.56 17.52 17.52 214.6K
10:30 17.54 17.57 17.51 17.56 310.7K
10:35 17.56 17.59 17.55 17.56 173.6K
10:40 17.58 17.63 17.56 17.62 199.9K
10:45 17.63 17.63 17.58 17.60 245.9K
10:50 17.60 17.62 17.58 17.62 167.4K
10:55 17.62 17.63 17.59 17.60 200.6K
11:00 17.61 17.61 17.55 17.56 470.1K
11:05 17.56 17.59 17.55 17.55 220.6K
11:10 17.57 17.57 17.46 17.47 1,479.2K
11:15 17.47 17.49 17.45 17.49 404.1K
11:20 17.49 17.50 17.48 17.50 152.7K
11:25 17.50 17.51 17.47 17.50 170.1K
11:30 17.51 17.51 17.45 17.46 360.5K
11:35 17.46 17.48 17.45 17.46 128.2K
11:40 17.46 17.50 17.45 17.46 265.6K
11:45 17.47 17.49 17.45 17.46 862.8K
11:50 17.47 17.48 17.45 17.47 107.0K
11:55 17.49 17.49 17.46 17.48 282.8K
12:00 17.48 17.50 17.47 17.50 415.6K
12:05 17.49 17.52 17.49 17.51 82.6K
12:10 17.51 17.51 17.48 17.49 186.7K
12:15 17.50 17.51 17.48 17.50 130.0K
12:20 17.51 17.55 17.51 17.54 215.3K
12:25 17.55 17.56 17.53 17.54 250.1K
12:30 17.54 17.55 17.52 17.54 193.2K
12:35 17.54 17.56 17.53 17.54 89.2K
12:40 17.55 17.55 17.53 17.55 110.0K
12:45 17.54 17.55 17.52 17.55 203.3K
12:50 17.55 17.57 17.53 17.57 202.1K
12:55 17.57 17.57 17.55 17.57 156.8K
13:00 17.56 17.60 17.56 17.60 129.5K
13:05 17.60 17.61 17.59 17.60 237.5K
13:10 17.62 17.63 17.61 17.62 153.4K
13:15 17.63 17.64 17.61 17.63 102.0K
13:20 17.63 17.63 17.60 17.61 124.9K
13:25 17.61 17.62 17.60 17.61 100.4K
13:30 17.62 17.62 17.59 17.61 281.6K
13:35 17.62 17.63 17.60 17.61 96.4K
13:40 17.62 17.65 17.61 17.64 278.9K
13:45 17.65 17.65 17.63 17.64 140.6K
13:50 17.65 17.66 17.62 17.64 239.4K
13:55 17.64 17.65 17.62 17.65 161.2K
14:00 17.64 17.66 17.63 17.65 105.0K
14:05 17.67 17.67 17.64 17.64 119.0K
14:10 17.65 17.65 17.63 17.64 135.4K
14:15 17.64 17.67 17.63 17.65 141.6K
14:20 17.66 17.66 17.64 17.66 82.4K
14:25 17.66 17.68 17.65 17.66 104.7K
14:30 17.67 17.69 17.65 17.67 141.3K
14:35 17.69 17.71 17.67 17.71 208.9K
14:40 17.71 17.72 17.69 17.71 236.4K
14:45 17.72 17.74 17.70 17.74 200.6K
14:50 17.74 17.76 17.72 17.75 307.1K
14:55 17.76 17.76 17.73 17.74 377.2K
15:00 17.74 17.75 17.74 17.74 335.5K
15:05 17.75 17.75 17.72 17.74 285.0K
15:10 17.74 17.75 17.73 17.75 183.5K
15:15 17.75 17.77 17.74 17.75 226.6K
15:20 17.75 17.76 17.74 17.75 257.8K
15:25 17.75 17.75 17.74 17.75 187.1K
15:30 17.76 17.78 17.75 17.76 174.9K
15:35 17.76 17.76 17.73 17.75 253.7K
15:40 17.75 17.75 17.74 17.75 172.3K
15:45 17.75 17.75 17.73 17.73 479.5K
15:50 17.72 17.74 17.72 17.73 158.0K
15:55 17.74 17.74 17.71 17.72 267.2K
16:00 17.72 17.72 17.69 17.71 275.2K
16:05 17.70 17.71 17.69 17.70 127.6K
16:10 17.70 17.71 17.69 17.70 259.3K
16:15 17.71 17.72 17.70 17.72 173.0K
16:20 17.71 17.72 17.70 17.70 207.8K
16:25 17.71 17.72 17.70 17.72 343.3K
16:30 17.72 17.72 17.71 17.72 385.6K
16:35 17.71 17.73 17.71 17.72 200.5K
16:40 17.72 17.73 17.71 17.72 202.9K
16:45 17.72 17.74 17.72 17.74 208.5K
16:50 17.73 17.75 17.72 17.73 168.7K
16:55 17.74 17.74 17.74 17.74 3,319.5K
날짜 시가 고가 저가 종가 거래량
2025-10-02 17.31 17.41 17.03 17.09 32.0M
2025-10-01 17.80 17.94 17.22 17.38 36.2M
2025-09-30 17.82 17.91 17.61 17.72 22.7M
2025-09-29 17.95 18.02 17.79 17.84 17.1M
2025-09-26 17.55 17.75 17.52 17.66 17.7M
2025-09-25 17.70 17.82 17.52 17.58 17.8M
2025-09-24 17.86 17.89 17.73 17.76 20.2M
2025-09-23 17.78 18.05 17.66 17.94 27.7M
2025-09-22 17.60 17.78 17.43 17.73 27.2M
2025-09-19 17.47 17.77 17.45 17.71 51.9M
2025-09-18 17.50 17.56 17.33 17.40 25.9M
2025-09-17 16.96 17.66 16.96 17.58 44.0M
2025-09-16 17.10 17.11 16.91 16.99 27.1M
2025-09-15 16.97 17.11 16.93 17.03 28.5M
2025-09-12 16.99 17.03 16.82 16.83 26.4M
2025-09-11 16.97 17.21 16.92 17.03 44.4M
2025-09-10 17.00 17.19 16.84 16.87 26.7M
2025-09-09 17.23 17.24 16.99 16.99 23.0M
2025-09-08 17.26 17.31 16.97 17.15 21.4M
2025-09-05 16.90 17.46 16.86 17.24 31.6M
2025-09-04 16.46 16.90 16.44 16.83 22.1M
2025-09-03 16.51 16.65 16.44 16.50 18.8M
2025-09-02 16.46 16.59 16.28 16.51 25.2M
2025-09-01 16.82 16.92 16.69 16.70 13.5M
2025-08-29 16.78 16.87 16.71 16.81 32.6M
2025-08-28 16.48 16.91 16.42 16.77 32.1M
2025-08-27 16.30 16.45 16.12 16.41 20.6M
2025-08-26 16.31 16.39 16.17 16.29 37.2M
2025-08-25 16.34 16.39 16.23 16.35 24.1M
2025-08-22 15.85 16.31 15.76 16.31 36.9M
2025-08-21 15.66 15.86 15.63 15.79 26.0M
2025-08-20 15.76 15.93 15.63 15.84 32.0M
2025-08-19 16.06 16.07 15.70 15.79 44.1M
2025-08-18 16.10 16.44 16.02 16.35 42.1M
2025-08-15 15.93 16.09 15.88 16.03 20.2M
2025-08-14 15.95 16.27 15.87 16.01 29.8M
2025-08-13 16.18 16.36 16.04 16.13 29.2M
2025-08-12 15.97 16.34 15.92 16.27 31.6M
2025-08-11 15.95 15.96 15.81 15.90 13.7M
2025-08-08 15.75 15.99 15.75 15.96 25.1M
2025-08-07 15.72 15.80 15.62 15.79 27.6M
2025-08-06 15.76 15.87 15.64 15.67 24.9M
2025-08-05 15.61 15.88 15.61 15.69 31.2M
2025-08-04 15.73 15.94 15.60 15.66 25.6M
2025-08-01 15.69 15.83 15.49 15.54 30.2M
2025-07-31 15.83 15.92 15.37 15.51 62.9M
2025-07-30 15.32 15.78 15.30 15.64 45.3M
2025-07-29 15.44 15.56 15.34 15.39 28.0M
2025-07-28 15.59 15.63 15.25 15.42 24.3M
2025-07-25 15.72 15.76 15.49 15.56 21.8M
2025-07-24 15.79 15.79 15.56 15.68 40.9M
2025-07-23 15.63 15.97 15.61 15.88 23.4M
2025-07-22 15.72 15.81 15.57 15.63 22.0M
2025-07-21 15.70 15.86 15.57 15.68 28.4M
2025-07-18 15.93 15.96 15.61 15.67 43.4M
2025-07-17 16.03 16.09 15.88 16.03 19.3M
2025-07-16 16.15 16.19 15.91 16.06 18.5M
2025-07-15 16.18 16.31 15.90 16.10 20.7M
2025-07-14 16.01 16.16 15.95 16.11 16.4M
2025-07-11 16.04 16.11 15.92 16.05 20.9M
2025-07-10 16.15 16.19 16.04 16.14 24.1M
2025-07-09 16.53 16.55 16.33 16.36 22.4M
2025-07-08 16.52 16.55 16.41 16.55 18.0M
2025-07-07 16.66 16.77 16.45 16.51 22.8M
2025-07-04 16.66 16.79 16.62 16.67 11.8M
2025-07-03 16.38 16.88 16.36 16.75 34.0M
2025-07-02 16.68 16.68 16.20 16.36 29.5M
2025-07-01 16.56 16.78 16.54 16.66 24.5M
2025-06-30 16.22 16.51 16.17 16.51 30.2M
2025-06-27 16.10 16.32 16.00 16.26 28.7M
2025-06-26 16.16 16.24 15.93 16.24 27.8M
2025-06-25 16.22 16.34 16.09 16.09 33.6M
2025-06-24 16.31 16.51 16.22 16.25 32.5M
2025-06-23 16.59 16.59 16.27 16.49 24.7M
2025-06-20 16.63 16.74 16.49 16.62 39.7M
2025-06-18 16.81 16.95 16.67 16.76 32.4M
2025-06-17 16.63 16.89 16.61 16.89 32.8M
2025-06-16 16.44 16.74 16.42 16.64 25.2M
2025-06-13 16.26 16.45 16.14 16.29 29.8M
2025-06-12 16.21 16.54 16.14 16.48 38.3M
2025-06-11 15.77 16.36 15.65 16.32 48.0M
2025-06-10 15.99 16.04 15.77 15.83 27.6M
2025-06-09 15.94 16.03 15.55 15.84 28.2M
2025-06-06 15.96 16.05 15.84 15.96 19.3M
2025-06-05 16.50 16.50 15.90 15.97 36.4M
2025-06-04 16.52 16.79 16.37 16.45 36.6M
2025-06-03 16.34 16.54 16.21 16.50 50.8M
2025-06-02 16.30 16.48 16.18 16.22 26.1M
2025-05-30 16.02 16.20 15.82 16.18 55.5M
2025-05-29 16.07 16.33 16.02 16.06 35.7M
2025-05-28 16.03 16.30 16.02 16.13 53.6M
2025-05-27 15.82 16.22 15.78 16.02 51.9M
2025-05-26 15.60 15.85 15.50 15.72 16.8M
2025-05-23 15.37 15.69 15.00 15.64 35.9M
2025-05-22 15.34 15.69 15.28 15.45 45.8M
2025-05-21 15.60 15.66 15.27 15.41 25.4M
2025-05-20 15.55 15.71 15.46 15.69 27.8M
2025-05-19 15.36 15.66 15.33 15.54 34.5M
2025-05-16 15.25 15.44 15.19 15.40 35.9M
2025-05-15 15.27 15.54 15.25 15.35 37.3M
2025-05-14 15.21 15.39 15.15 15.20 44.1M
2025-05-13 14.90 15.25 14.90 15.22 41.9M
2025-05-12 15.16 15.20 14.79 14.90 28.2M
2025-05-09 15.02 15.34 14.83 15.12 57.7M
2025-05-08 14.50 15.29 14.50 15.08 218.3M
2025-05-07 13.29 13.36 12.95 13.04 45.1M
2025-05-06 13.25 13.29 13.12 13.24 26.6M
2025-05-05 13.45 13.58 13.24 13.30 32.7M
2025-05-02 13.65 13.73 13.40 13.42 27.1M
2025-04-30 13.38 13.73 13.31 13.71 55.2M
2025-04-29 13.32 13.62 13.31 13.48 29.7M
2025-04-28 13.37 13.55 13.30 13.33 19.1M
2025-04-25 13.35 13.51 13.29 13.38 26.2M
2025-04-24 13.19 13.45 13.16 13.36 28.8M
2025-04-23 12.82 13.23 12.82 13.15 38.9M
2025-04-22 12.72 12.84 12.60 12.73 23.7M
2025-04-17 12.77 12.89 12.61 12.78 26.3M
2025-04-16 12.69 12.96 12.68 12.72 29.6M
2025-04-15 12.72 12.85 12.70 12.74 20.6M
2025-04-14 12.80 12.83 12.58 12.73 18.7M
2025-04-11 12.52 12.80 12.45 12.62 28.0M
2025-04-10 12.39 12.45 12.16 12.45 29.8M
2025-04-09 11.91 12.62 11.82 12.47 64.6M
2025-04-08 12.47 12.54 11.91 12.02 55.9M
2025-04-07 12.39 12.67 12.14 12.36 49.9M
2025-04-04 12.48 12.66 12.34 12.57 48.8M
2025-04-03 12.35 12.87 12.35 12.71 46.3M
2025-04-02 12.48 12.55 12.34 12.47 17.8M
2025-04-01 12.43 12.64 12.36 12.44 20.6M
2025-03-31 12.52 12.52 12.33 12.42 38.4M
2025-03-28 12.75 12.79 12.54 12.59 26.0M
2025-03-27 12.85 12.91 12.71 12.77 40.5M
2025-03-26 12.73 12.89 12.65 12.82 49.0M
2025-03-25 12.47 13.05 12.42 12.63 63.7M
2025-03-24 12.54 12.73 12.47 12.65 44.5M
2025-03-21 12.38 12.59 12.36 12.52 74.2M
2025-03-20 12.41 12.49 12.24 12.35 31.3M
2025-03-19 12.30 12.53 12.22 12.41 25.7M
2025-03-18 12.34 12.40 12.22 12.30 19.6M
2025-03-17 12.14 12.41 12.13 12.31 23.9M
2025-03-14 11.72 12.20 11.69 12.13 42.1M
2025-03-13 11.46 11.72 11.39 11.65 34.9M
2025-03-12 11.46 11.52 11.33 11.45 31.6M
2025-03-11 11.53 11.55 11.27 11.45 43.0M
2025-03-10 11.56 11.62 11.42 11.52 42.2M
2025-03-07 11.48 11.80 11.42 11.69 29.8M
2025-03-06 11.42 11.63 11.29 11.55 44.2M
2025-03-05 11.22 11.53 11.22 11.45 41.4M
2025-02-28 11.43 11.46 11.19 11.22 84.4M
2025-02-27 11.53 11.60 11.41 11.45 40.7M
2025-02-26 11.90 11.94 11.48 11.54 51.8M
2025-02-25 11.72 11.81 11.65 11.77 33.5M
2025-02-24 11.86 11.86 11.58 11.63 30.2M
2025-02-21 12.00 12.02 11.72 11.84 45.7M
2025-02-20 12.01 12.10 11.92 11.95 26.4M
2025-02-19 12.12 12.15 11.94 11.98 38.0M
2025-02-18 12.27 12.34 12.12 12.20 25.8M
2025-02-17 12.29 12.34 12.19 12.21 17.5M
2025-02-14 11.98 12.25 11.97 12.19 47.0M
2025-02-13 11.76 12.02 11.72 11.88 44.8M
2025-02-12 12.05 12.05 11.42 11.72 123.8M
2025-02-11 12.05 12.37 12.03 12.28 40.3M
2025-02-10 12.00 12.37 11.98 12.00 31.7M
2025-02-07 12.30 12.43 11.86 11.99 129.5M
2025-02-06 12.23 12.58 12.10 12.48 45.5M
2025-02-05 12.15 12.38 11.91 12.31 42.2M
2025-02-04 12.03 12.17 11.88 12.03 36.0M
2025-02-03 12.07 12.15 11.90 12.05 32.3M
2025-01-31 12.12 12.43 11.99 12.07 37.5M
2025-01-30 11.52 12.23 11.49 12.12 56.9M
2025-01-29 11.71 11.71 11.45 11.49 33.4M
2025-01-28 11.53 11.71 11.41 11.61 24.8M
2025-01-27 11.32 11.58 11.28 11.58 80.3M
2025-01-24 11.40 11.41 11.21 11.30 45.7M
2025-01-23 11.50 11.66 11.31 11.39 36.0M
2025-01-22 11.73 11.73 11.43 11.48 42.5M
2025-01-21 11.65 11.72 11.58 11.64 26.0M
2025-01-20 11.54 11.64 11.45 11.63 17.9M
2025-01-17 11.77 11.80 11.50 11.59 60.7M
2025-01-16 11.82 11.83 11.59 11.73 37.4M
2025-01-15 11.53 11.89 11.51 11.83 42.8M
2025-01-14 11.23 11.49 11.06 11.43 43.6M
2025-01-13 11.11 11.38 11.10 11.22 36.6M
2025-01-10 11.32 11.33 11.07 11.18 46.3M
2025-01-09 11.40 11.42 11.28 11.32 18.4M
2025-01-08 11.50 11.56 11.32 11.40 35.3M
2025-01-07 11.53 11.70 11.46 11.58 31.9M
2025-01-06 11.34 11.58 11.28 11.42 30.6M
2025-01-03 11.40 11.44 11.13 11.20 27.7M
2025-01-02 11.29 11.48 11.11 11.38 31.2M