ストックスクリーナーアプリを入手
2.39
0.83%
-0.02
アフターアワーズ：
2.39
Banco Bradesco S A Adr (BBD) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.40 | $2.36 | $0.04 | 37,997,576.0 | -0.83% |
| 2024-11-20 | $2.42 | $2.39 | $0.03 | 19,674,112.0 | +0.00% |
| 2024-11-19 | $2.41 | $2.37 | $0.04 | 22,529,482.0 | +0.84% |
| 2024-11-18 | $2.41 | $2.36 | $0.05 | 31,638,442.0 | +0.42% |
| 2024-11-15 | $2.43 | $2.35 | $0.08 | 30,061,053.0 | +1.28% |
| 2024-11-14 | $2.38 | $2.31 | $0.07 | 30,577,889.0 | +1.29% |
| 2024-11-13 | $2.33 | $2.28 | $0.05 | 20,975,704.0 | +0.43% |
| 2024-11-12 | $2.33 | $2.29 | $0.04 | 19,290,358.0 | +0.00% |
| 2024-11-11 | $2.33 | $2.30 | $0.03 | 22,759,339.0 | -1.28% |
| 2024-11-08 | $2.36 | $2.31 | $0.05 | 24,429,115.0 | -1.68% |
| 2024-11-07 | $2.44 | $2.36 | $0.075 | 32,313,744.0 | -1.24% |
| 2024-11-06 | $2.44 | $2.32 | $0.12 | 44,212,631.0 | +0.42% |
| 2024-11-05 | $2.43 | $2.38 | $0.05 | 38,274,870.0 | -0.83% |
| 2024-11-04 | $2.45 | $2.40 | $0.05 | 12,944,280.0 | +0.83% |
| 2024-11-01 | $2.46 | $2.38 | $0.08 | 37,235,899.0 | -2.83% |
| 2024-10-31 | $2.53 | $2.45 | $0.08 | 20,666,993.0 | -3.89% |
| 2024-10-30 | $2.59 | $2.55 | $0.04 | 23,398,873.0 | +0.00% |
| 2024-10-29 | $2.63 | $2.57 | $0.065 | 20,361,496.0 | -2.65% |
| 2024-10-28 | $2.66 | $2.63 | $0.03 | 14,473,514.0 | +2.33% |
| 2024-10-25 | $2.62 | $2.58 | $0.04 | 27,932,261.0 | -2.27% |
| 2024-10-24 | $2.66 | $2.61 | $0.05 | 28,389,207.0 | +0.76% |
| 2024-10-23 | $2.63 | $2.58 | $0.05 | 28,790,964.0 | -0.76% |
| 2024-10-22 | $2.67 | $2.61 | $0.06 | 38,857,914.0 | -0.75% |
Banco Bradesco S A Adr (BBD) 株の年ごとの株価履歴
この詳細な分析では、Banco Bradesco S A Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBBD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Banco Bradesco S A Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のBanco Bradesco S A Adr (BBD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $2.46 | $2.28 | $0.18 | 462,912,070.0 | -3.24% |
| 2024-10 | $2.80 | $2.45 | $0.35 | 662,205,103.0 | -7.14% |
| 2024-09 | $2.90 | $2.56 | $0.34 | 683,436,976.0 | -4.32% |
| 2024-08 | $2.96 | $2.19 | $0.77 | 598,013,824.0 | +25.23% |
| 2024-07 | $2.38 | $2.16 | $0.22 | 489,678,974.0 | -0.89% |
| 2024-06 | $2.51 | $2.21 | $0.30 | 302,682,045.0 | -8.94% |
| 2024-05 | $2.78 | $2.43 | $0.35 | 399,379,485.0 | -8.89% |
| 2024-04 | $2.98 | $2.60 | $0.38 | 357,018,514.0 | -5.59% |
| 2024-03 | $2.92 | $2.76 | $0.16 | 264,389,049.0 | +2.88% |
| 2024-02 | $3.36 | $2.65 | $0.71 | 417,312,759.0 | -10.32% |
| 2024-01 | $3.50 | $3.07 | $0.43 | 349,816,558.0 | -11.43% |
2023年のBanco Bradesco S A Adr (BBD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.65 | $3.27 | $0.38 | 269,665,977.0 | +5.11% |
| 2023-11 | $3.37 | $2.79 | $0.58 | 342,417,471.0 | +19.35% |
| 2023-10 | $2.98 | $2.69 | $0.285 | 365,857,243.0 | -2.11% |
| 2023-09 | $3.09 | $2.73 | $0.36 | 303,730,856.0 | -4.68% |
| 2023-08 | $3.50 | $2.98 | $0.525 | 537,236,184.0 | -15.30% |
| 2023-07 | $3.64 | $3.23 | $0.405 | 394,805,461.0 | +2.02% |
| 2023-06 | $3.68 | $3.11 | $0.57 | 438,284,200.0 | +12.34% |
| 2023-05 | $3.35 | $2.67 | $0.675 | 656,964,992.0 | +10.00% |
| 2023-04 | $2.90 | $2.53 | $0.3738 | 432,175,038.0 | +6.87% |
| 2023-03 | $2.79 | $2.34 | $0.45 | 740,865,604.0 | +3.56% |
| 2023-02 | $2.85 | $2.43 | $0.42 | 628,902,728.0 | -9.32% |
| 2023-01 | $2.97 | $2.51 | $0.46 | 905,991,902.0 | -3.12% |
2022年のBanco Bradesco S A Adr (BBD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $3.02 | $2.50 | $0.5199 | 602,404,602.0 | -3.03% |
| 2022-11 | $3.94 | $2.72 | $1.22 | 1,200,118,686.0 | -21.64% |
| 2022-10 | $4.16 | $3.50 | $0.665 | 831,427,774.0 | +2.99% |
| 2022-09 | $4.00 | $3.53 | $0.47 | 548,245,833.0 | +1.38% |
| 2022-08 | $3.89 | $3.27 | $0.62 | 571,725,219.0 | +9.34% |
| 2022-07 | $3.39 | $2.93 | $0.46 | 614,698,119.0 | +1.84% |
| 2022-06 | $4.26 | $3.22 | $1.04 | 774,540,501.0 | -23.29% |
| 2022-05 | $4.32 | $3.41 | $0.91 | 783,275,832.0 | +18.06% |
| 2022-04 | $4.29 | $3.54 | $0.7459 | 743,132,375.1 | -14.66% |
| 2022-03 | $4.31 | $3.39 | $0.9155 | 945,407,228.7 | +20.21% |
| 2022-02 | $3.96 | $3.45 | $0.5172 | 871,481,626.4 | -10.02% |
| 2022-01 | $3.91 | $3.07 | $0.8364 | 966,214,098.3 | +25.44% |
1.07%
0.10%
大文字化:
|
ボリューム (24 時間):