BBDC3
CEDEAR ARSBanco Bradesco S.A. · BBDC3 · B3
ISIN: ARCAVA4601M5 · Subyacente: · Valor representado:
Último cierre
4962.50
-25.00
-0.50%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 4992.50
Mínimo 4900.00
Máximo 5100.00
Volumen 14144
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 4992.50 | 5100.00 | 4900.00 | 4962.50 | 14144 |
| 08/09/2026 | 4900.00 | 5115.00 | 4852.50 | 4987.50 | 45296 |
| 07/09/2026 | 4987.50 | 4990.00 | 4707.50 | 4887.50 | 548 |
| 04/09/2026 | 4897.50 | 4900.00 | 4720.00 | 4805.00 | 24889 |
| 03/09/2026 | 4860.00 | 4970.00 | 4860.00 | 4900.00 | 79040 |
| 02/09/2026 | 4765.24 | 4970.03 | 4765.24 | 4797.70 | 27116 |
| 01/09/2026 | 4655.35 | 4785.22 | 4595.41 | 4765.24 | 15648 |
| 31/08/2026 | 4675.33 | 4745.26 | 4655.35 | 4655.35 | 238 |
| 28/08/2026 | 4682.82 | 4682.82 | 4537.96 | 4675.33 | 317 |
| 27/08/2026 | 4580.42 | 4687.81 | 4580.42 | 4687.81 | 229 |
| 26/08/2026 | 4680.32 | 4747.75 | 4585.42 | 4612.89 | 614 |
| 25/08/2026 | 4520.48 | 4637.86 | 4495.50 | 4637.86 | 18318 |
| 24/08/2026 | 4395.60 | 4545.46 | 4395.60 | 4525.48 | 627 |
| 21/08/2026 | 4273.23 | 4395.60 | 4273.23 | 4395.60 | 4283 |
| 20/08/2026 | 4305.69 | 4305.69 | 4235.76 | 4280.72 | 863 |
| 19/08/2026 | 4338.16 | 4430.57 | 4285.71 | 4353.15 | 9561 |
| 18/08/2026 | 4345.65 | 4380.62 | 4268.23 | 4305.69 | 1042 |
| 14/08/2026 | 4433.07 | 4445.55 | 4275.72 | 4345.65 | 61661 |
| 13/08/2026 | 4572.93 | 4575.43 | 4445.55 | 4520.48 | 303 |
| 12/08/2026 | 4575.43 | 4577.92 | 4483.02 | 4550.45 | 1064 |
| 11/08/2026 | 4685.32 | 4685.32 | 4460.54 | 4595.41 | 6346 |
| 10/08/2026 | 4710.29 | 4722.78 | 4620.38 | 4690.31 | 1407 |
| 07/08/2026 | 4755.25 | 4780.22 | 4665.34 | 4732.77 | 14641 |
| 06/08/2026 | 4815.19 | 4852.65 | 4755.25 | 4792.71 | 1881 |
| 05/08/2026 | 4895.11 | 4962.54 | 4855.15 | 4867.63 | 1784 |
| 04/08/2026 | 4944.61 | 5164.15 | 4864.78 | 5139.20 | 2182 |
| 03/08/2026 | 5114.25 | 5114.25 | 4929.64 | 5039.41 | 10262 |
| 31/07/2026 | 5009.48 | 5009.48 | 4939.62 | 4989.52 | 95 |
| 30/07/2026 | 4979.54 | 4979.54 | 4857.29 | 4862.28 | 485 |
| 29/07/2026 | 5069.35 | 5069.35 | 4979.54 | 5044.40 | 267 |
| 28/07/2026 | 5089.31 | 5149.18 | 5054.38 | 5134.21 | 161 |
| 27/07/2026 | 5079.33 | 5089.31 | 5004.49 | 5089.31 | 1008 |
| 24/07/2026 | 4989.52 | 5079.33 | 4984.53 | 4987.02 | 563 |
| 23/07/2026 | 5089.31 | 5089.31 | 4999.50 | 5069.35 | 786 |
| 22/07/2026 | 4977.04 | 5079.33 | 4952.10 | 5079.33 | 93 |
| 21/07/2026 | 4892.22 | 5029.43 | 4892.22 | 5014.46 | 480 |
| 20/07/2026 | 4884.74 | 4999.50 | 4884.74 | 4999.50 | 1437 |
| 17/07/2026 | 4817.38 | 4957.09 | 4817.38 | 4929.64 | 2453 |
| 16/07/2026 | 4952.10 | 4957.09 | 4839.83 | 4849.81 | 375 |
| 15/07/2026 | 4999.50 | 5024.44 | 4914.67 | 5019.45 | 5189 |
| 14/07/2026 | 4989.52 | 5034.42 | 4919.66 | 4972.05 | 564 |
| 13/07/2026 | 4989.52 | 5074.34 | 4957.09 | 4964.57 | 791 |
| 10/07/2026 | 4889.73 | 5039.41 | 4889.73 | 4989.52 | 3187 |
| 08/07/2026 | 4622.79 | 4667.69 | 4622.79 | 4660.21 | 174 |
| 07/07/2026 | 4725.07 | 4725.07 | 4725.07 | 4725.07 | 1 |
| 06/07/2026 | 4547.90 | 4677.21 | 4523.50 | 4665.02 | 16121 |
| 03/07/2026 | 4411.27 | 4762.61 | 4411.27 | 4713.81 | 215 |
| 02/07/2026 | 4635.74 | 4635.74 | 4474.71 | 4584.50 | 1038 |
| 01/07/2026 | 4501.41 | 4630.71 | 4501.41 | 4592.40 | 34891 |
| 30/06/2026 | 4501.41 | 4549.30 | 4309.86 | 4546.91 | 64904 |