Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BBAS3 - BRASIL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 21,14 | 20,95 | -0,95% | 20,66 | 21,28 | 20,87 | 20,95 | 20,96 | 38.974 | 87.160.383.000 |
| 5/9/2025 | 20,81 | 21,15 | +3,57% | 20,77 | 21,44 | 21,20 | 21,14 | 21,16 | 46.156 | 85.652.616.700 |
| 4/9/2025 | 20,30 | 20,42 | +0,69% | 20,04 | 20,55 | 20,26 | 20,42 | 20,43 | 36.623 | 61.415.289.400 |
| 3/9/2025 | 20,41 | 20,28 | -0,69% | 20,08 | 20,55 | 20,24 | 20,28 | 20,29 | 33.812 | 55.304.363.800 |
| 2/9/2025 | 20,14 | 20,42 | -3,18% | 20,08 | 20,67 | 20,39 | 20,42 | 20,45 | 50.288 | 94.326.903.400 |
| 1/9/2025 | 21,40 | 21,09 | -1,40% | 20,96 | 21,53 | 21,17 | 21,09 | 21,10 | 22.797 | 36.152.001.100 |
| 29/8/2025 | 21,12 | 21,39 | +1,62% | 21,07 | 21,40 | 21,24 | 21,37 | 21,39 | 32.112 | 66.390.933.500 |
| 28/8/2025 | 20,86 | 21,05 | +2,04% | 20,83 | 21,31 | 21,11 | 21,05 | 21,06 | 37.927 | 63.131.431.500 |
| 27/8/2025 | 19,98 | 20,63 | +1,23% | 19,93 | 20,70 | 20,32 | 20,62 | 20,63 | 40.819 | 87.948.608.100 |
| 26/8/2025 | 20,06 | 20,38 | +1,65% | 19,93 | 20,42 | 20,24 | 20,30 | 20,38 | 34.971 | 72.222.620.700 |
| 25/8/2025 | 20,49 | 20,05 | -2,20% | 20,05 | 20,57 | 20,22 | 20,05 | 20,07 | 33.064 | 48.657.581.300 |
| 22/8/2025 | 19,69 | 20,50 | +4,11% | 19,62 | 20,70 | 20,39 | 20,50 | 20,51 | 48.004 | 77.907.132.400 |
| 21/8/2025 | 19,67 | 19,69 | -0,86% | 19,46 | 19,80 | 19,66 | 19,69 | 19,70 | 40.525 | 68.435.471.700 |
| 20/8/2025 | 19,77 | 19,86 | +0,30% | 19,53 | 20,03 | 19,81 | 19,85 | 19,87 | 61.669 | 76.095.089.100 |
| 19/8/2025 | 20,80 | 19,80 | -6,03% | 19,69 | 20,93 | 20,25 | 19,80 | 19,82 | 95.006 | 118.208.901.900 |
| 18/8/2025 | 20,57 | 21,07 | +2,03% | 20,15 | 21,18 | 20,82 | 21,06 | 21,07 | 8.132 | 123.401.915.200 |
| 15/8/2025 | 19,03 | 20,65 | +4,03% | 19,02 | 20,80 | 19,99 | 20,65 | 20,66 | 14.063 | 263.335.907.400 |
| 14/8/2025 | 19,16 | 19,85 | +2,96% | 19,07 | 19,96 | 19,73 | 19,85 | 19,86 | 65.649 | 138.657.053.400 |
| 13/8/2025 | 19,28 | 19,28 | +0,21% | 19,24 | 19,59 | 19,38 | 19,27 | 19,29 | 50.601 | 65.396.470.600 |
| 12/8/2025 | 19,26 | 19,24 | +0,73% | 19,21 | 19,53 | 19,30 | 19,24 | 19,25 | 35.535 | 51.489.265.800 |
| 11/8/2025 | 18,93 | 19,10 | +0,90% | 18,76 | 19,15 | 19,02 | 19,09 | 19,10 | 32.957 | 41.458.180.300 |
| 8/8/2025 | 18,95 | 18,93 | +0,11% | 18,81 | 19,23 | 19,03 | 18,92 | 18,93 | 42.942 | 73.465.544.200 |
| 7/8/2025 | 18,82 | 18,91 | +1,12% | 18,66 | 19,04 | 18,88 | 18,90 | 18,91 | 39.799 | 56.828.998.100 |
| 6/8/2025 | 18,82 | 18,70 | +0,43% | 18,70 | 18,96 | 18,81 | 18,69 | 18,70 | 39.975 | 64.160.495.700 |
| 5/8/2025 | 18,78 | 18,62 | -0,53% | 18,58 | 18,91 | 18,73 | 18,61 | 18,62 | 47.237 | 71.506.110.900 |
| 4/8/2025 | 18,54 | 18,72 | +2,02% | 18,46 | 19,02 | 18,81 | 18,72 | 18,74 | 85.809 | 103.037.518.500 |
| 1/8/2025 | 19,90 | 18,35 | -6,85% | 18,12 | 20,00 | 18,83 | 18,34 | 18,35 | 84.463 | 171.470.770.100 |
| 31/7/2025 | 19,83 | 19,70 | -1,01% | 19,60 | 19,83 | 19,70 | 19,70 | 19,71 | 44.149 | 73.190.205.800 |
| 30/7/2025 | 19,91 | 19,90 | -0,25% | 19,62 | 20,10 | 19,87 | 19,90 | 19,91 | 52.648 | 158.590.003.800 |
| 29/7/2025 | 20,03 | 19,95 | +0,05% | 19,88 | 20,06 | 20,00 | 19,94 | 19,95 | 31.030 | 74.423.680.700 |
| 28/7/2025 | 20,26 | 19,94 | -1,48% | 19,94 | 20,36 | 20,07 | 19,94 | 19,95 | 34.548 | 50.149.860.900 |
| 25/7/2025 | 20,19 | 20,24 | +0,85% | 20,13 | 20,47 | 20,26 | 20,23 | 20,25 | 26.641 | 78.841.967.700 |
| 24/7/2025 | 20,19 | 20,07 | -0,69% | 19,90 | 20,23 | 20,05 | 20,07 | 20,08 | 30.119 | 89.789.521.400 |
| 23/7/2025 | 19,95 | 20,21 | +1,61% | 19,87 | 20,42 | 20,19 | 20,21 | 20,28 | 34.548 | 72.576.881.000 |
| 22/7/2025 | 19,99 | 19,89 | +0,15% | 19,87 | 20,18 | 19,97 | 19,89 | 19,90 | 35.723 | 49.359.124.400 |
| 21/7/2025 | 20,36 | 19,86 | -1,97% | 19,86 | 20,41 | 20,04 | 19,85 | 19,86 | 46.857 | 84.876.982.400 |
| 18/7/2025 | 20,60 | 20,26 | -2,31% | 20,20 | 20,82 | 20,39 | 20,25 | 20,26 | 36.474 | 86.818.756.000 |
| 17/7/2025 | 20,84 | 20,74 | -0,67% | 20,58 | 20,90 | 20,72 | 20,74 | 20,76 | 51.892 | 59.416.720.100 |
| 16/7/2025 | 20,99 | 20,88 | -0,10% | 20,17 | 20,99 | 20,56 | 20,86 | 20,88 | 64.318 | 113.407.612.500 |
| 15/7/2025 | 20,75 | 20,90 | +1,06% | 20,71 | 21,06 | 20,91 | 20,89 | 20,90 | 35.682 | 64.825.267.100 |
| 14/7/2025 | 21,12 | 20,68 | -2,18% | 20,62 | 21,13 | 20,80 | 20,67 | 20,69 | 43.709 | 59.067.224.500 |
| 11/7/2025 | 21,18 | 21,14 | -0,33% | 20,82 | 21,20 | 21,01 | 21,14 | 21,15 | 42.404 | 54.546.334.300 |
| 10/7/2025 | 21,20 | 21,21 | -1,12% | 21,16 | 21,53 | 21,31 | 21,20 | 21,21 | 47.601 | 58.768.418.300 |
| 9/7/2025 | 22,01 | 21,45 | -2,50% | 21,39 | 22,05 | 21,63 | 21,45 | 21,47 | 45.397 | 65.308.593.700 |
| 8/7/2025 | 22,06 | 22,00 | -0,27% | 22,00 | 22,26 | 22,10 | 21,99 | 22,00 | 28.688 | 43.032.515.400 |
| 7/7/2025 | 22,44 | 22,06 | -1,65% | 21,99 | 22,48 | 22,14 | 22,06 | 22,07 | 30.553 | 41.202.196.700 |
| 4/7/2025 | 22,27 | 22,43 | +0,58% | 22,17 | 22,54 | 22,40 | 22,42 | 22,43 | 22.178 | 33.610.221.200 |
| 3/7/2025 | 22,03 | 22,30 | +1,41% | 21,94 | 22,51 | 22,28 | 22,30 | 22,31 | 31.292 | 60.913.483.700 |
| 2/7/2025 | 21,91 | 21,99 | +0,37% | 21,58 | 22,07 | 21,85 | 21,98 | 21,99 | 37.645 | 49.790.229.800 |
| 1/7/2025 | 22,21 | 21,91 | -0,81% | 21,90 | 22,51 | 22,15 | 21,91 | 21,93 | 37.376 | 71.904.468.600 |
| 30/6/2025 | 21,74 | 22,09 | +1,66% | 21,55 | 22,25 | 21,97 | 22,09 | 22,10 | 34.810 | 63.222.149.000 |
| 27/6/2025 | 21,57 | 21,73 | +0,60% | 21,41 | 21,77 | 21,64 | 21,73 | 21,74 | 27.689 | 60.866.417.200 |
| 26/6/2025 | 21,29 | 21,60 | +1,60% | 21,23 | 21,60 | 21,41 | 21,60 | 21,61 | 33.428 | 72.999.018.100 |
| 25/6/2025 | 21,36 | 21,26 | -0,84% | 21,10 | 21,37 | 21,25 | 21,26 | 21,29 | 32.446 | 43.910.598.000 |
| 24/6/2025 | 21,23 | 21,44 | +1,66% | 21,07 | 21,67 | 21,46 | 21,44 | 21,45 | 35.468 | 42.294.406.300 |
| 23/6/2025 | 21,35 | 21,09 | -1,22% | 21,02 | 21,37 | 21,10 | 21,09 | 21,10 | 47.127 | 65.868.094.500 |
| 20/6/2025 | 21,80 | 21,35 | -2,11% | 21,35 | 21,81 | 21,45 | 21,35 | 21,38 | 44.684 | 70.686.696.300 |
| 18/6/2025 | 21,93 | 21,81 | -0,41% | 21,71 | 21,99 | 21,85 | 21,80 | 21,81 | 47.210 | 65.077.757.100 |
| 17/6/2025 | 22,02 | 21,90 | -0,36% | 21,71 | 22,07 | 21,86 | 21,90 | 21,92 | 62.012 | 72.919.945.600 |
| 16/6/2025 | 21,78 | 21,98 | +1,81% | 21,70 | 22,17 | 22,02 | 21,97 | 22,00 | 55.470 | 77.340.409.000 |
| 13/6/2025 | 21,38 | 21,59 | +0,79% | 21,24 | 21,65 | 21,47 | 21,59 | 21,60 | 48.856 | 70.914.737.400 |
| 12/6/2025 | 21,39 | 21,42 | +0,09% | 21,04 | 21,50 | 21,32 | 21,41 | 21,46 | 62.031 | 61.217.396.900 |
| 11/6/2025 | 21,50 | 21,40 | -0,65% | 21,40 | 21,83 | 21,54 | 21,40 | 21,41 | 45.881 | 69.446.186.600 |
| 10/6/2025 | 21,88 | 21,54 | -0,87% | 21,30 | 21,91 | 21,56 | 21,54 | 21,56 | 52.623 | 92.935.504.000 |
| 9/6/2025 | 21,71 | 21,73 | +0,09% | 21,47 | 22,00 | 21,75 | 21,72 | 21,74 | 52.056 | 103.786.697.400 |
| 6/6/2025 | 22,35 | 21,71 | -2,38% | 21,70 | 22,35 | 21,85 | 21,71 | 21,75 | 79.382 | 123.830.277.400 |
| 5/6/2025 | 22,40 | 22,24 | -0,49% | 22,24 | 22,53 | 22,39 | 22,24 | 22,28 | 48.248 | 90.249.604.400 |
| 4/6/2025 | 23,06 | 22,35 | -2,74% | 22,35 | 23,13 | 22,54 | 22,35 | 22,36 | 66.516 | 86.733.368.200 |
| 3/6/2025 | 22,97 | 22,98 | -1,29% | 22,78 | 23,08 | 22,94 | 22,97 | 22,98 | 51.432 | 47.790.308.300 |
| 2/6/2025 | 23,52 | 23,28 | -0,60% | 23,16 | 23,60 | 23,30 | 23,28 | 23,29 | 62.140 | 84.540.699.800 |
| 30/5/2025 | 23,75 | 23,42 | -1,18% | 23,35 | 23,83 | 23,43 | 23,41 | 23,42 | 59.028 | 124.897.262.200 |
| 29/5/2025 | 24,03 | 23,70 | -1,58% | 23,64 | 24,07 | 23,75 | 23,70 | 23,71 | 76.778 | 103.483.716.400 |
| 28/5/2025 | 24,60 | 24,08 | -1,99% | 24,07 | 24,65 | 24,20 | 24,08 | 24,09 | 56.021 | 77.135.297.800 |
| 27/5/2025 | 24,92 | 24,57 | -0,41% | 24,55 | 25,21 | 24,83 | 24,56 | 24,57 | 49.400 | 75.544.596.400 |
| 26/5/2025 | 24,51 | 24,67 | +1,02% | 24,50 | 24,74 | 24,65 | 24,66 | 24,67 | 23.262 | 28.554.890.200 |
| 23/5/2025 | 25,07 | 24,42 | -2,51% | 24,42 | 25,09 | 24,61 | 24,42 | 24,43 | 66.931 | 88.515.836.500 |
| 22/5/2025 | 25,20 | 25,05 | -0,83% | 25,05 | 25,42 | 25,27 | 25,05 | 25,10 | 56.502 | 155.340.402.000 |
| 21/5/2025 | 25,58 | 25,26 | -0,94% | 25,17 | 25,66 | 25,35 | 25,26 | 25,27 | 44.552 | 86.215.838.000 |
| 20/5/2025 | 25,09 | 25,50 | +1,84% | 25,09 | 25,67 | 25,42 | 25,49 | 25,59 | 50.678 | 71.545.778.800 |
| 19/5/2025 | 25,65 | 25,04 | -2,45% | 25,01 | 25,70 | 25,24 | 25,03 | 25,04 | 84.178 | 152.480.195.300 |
| 16/5/2025 | 25,55 | 25,67 | -12,69% | 25,02 | 26,00 | 25,68 | 25,67 | 25,68 | 75.701 | 390.620.125.200 |
| 15/5/2025 | 29,76 | 29,40 | -1,21% | 29,17 | 29,91 | 29,44 | 29,38 | 29,41 | 69.098 | 119.518.856.800 |
| 14/5/2025 | 29,62 | 29,76 | +0,34% | 29,53 | 29,92 | 29,69 | 29,75 | 29,76 | 31.301 | 58.576.830.900 |
| 13/5/2025 | 29,11 | 29,66 | +2,03% | 29,07 | 29,71 | 29,52 | 29,64 | 29,66 | 25.937 | 59.906.476.300 |
| 12/5/2025 | 29,52 | 29,07 | -1,56% | 28,87 | 29,68 | 29,06 | 29,07 | 29,08 | 27.209 | 59.939.012.500 |
| 9/5/2025 | 29,48 | 29,53 | +0,41% | 29,46 | 30,00 | 29,64 | 29,52 | 29,54 | 35.971 | 58.820.828.900 |
| 8/5/2025 | 29,50 | 29,41 | +0,34% | 29,41 | 30,04 | 29,69 | 29,40 | 29,41 | 35.528 | 87.617.212.800 |
| 7/5/2025 | 28,96 | 29,31 | +1,42% | 28,84 | 29,35 | 29,21 | 29,25 | 29,31 | 34.642 | 91.777.599.800 |
| 6/5/2025 | 29,12 | 28,90 | -0,76% | 28,80 | 29,20 | 28,97 | 28,88 | 28,91 | 34.564 | 58.186.791.800 |
| 5/5/2025 | 29,16 | 29,12 | +0,76% | 29,01 | 29,45 | 29,14 | 29,10 | 29,13 | 33.160 | 56.751.412.600 |
| 2/5/2025 | 28,90 | 28,90 | +1,40% | 28,73 | 29,05 | 28,92 | 28,90 | 28,94 | 28.418 | 35.639.298.800 |
| 29/4/2025 | 28,37 | 28,50 | +0,53% | 28,23 | 28,72 | 28,55 | 28,50 | 28,52 | 30.450 | 45.296.721.400 |
| 28/4/2025 | 28,01 | 28,35 | +1,21% | 27,85 | 28,41 | 28,18 | 28,33 | 28,35 | 38.597 | 39.908.107.300 |
| 25/4/2025 | 27,70 | 28,01 | +1,12% | 27,52 | 28,12 | 27,93 | 28,00 | 28,02 | 32.590 | 49.954.248.300 |
| 24/4/2025 | 28,04 | 27,70 | -1,21% | 27,04 | 28,06 | 27,50 | 27,70 | 27,71 | 62.306 | 101.904.251.700 |
| 23/4/2025 | 27,99 | 28,04 | +0,94% | 27,86 | 28,22 | 28,06 | 28,04 | 28,05 | 25.460 | 38.766.792.800 |
| 22/4/2025 | 27,40 | 27,78 | +1,28% | 27,35 | 27,92 | 27,68 | 27,76 | 27,78 | 33.602 | 39.371.966.000 |
| 17/4/2025 | 27,68 | 27,43 | -0,80% | 27,30 | 27,78 | 27,41 | 27,42 | 27,44 | 29.649 | 47.530.848.200 |
| 16/4/2025 | 27,78 | 27,65 | -0,43% | 27,38 | 27,89 | 27,59 | 27,64 | 27,65 | 44.782 | 60.056.163.200 |
| 15/4/2025 | 28,03 | 27,77 | -1,07% | 27,70 | 28,12 | 27,88 | 27,76 | 27,77 | 31.310 | 71.010.654.900 |
| 14/4/2025 | 27,97 | 28,07 | +0,97% | 27,87 | 28,21 | 28,02 | 28,07 | 28,08 | 20.143 | 37.525.957.500 |
| 11/4/2025 | 27,73 | 27,80 | +0,87% | 27,42 | 27,90 | 27,72 | 27,78 | 27,82 | 22.722 | 41.020.238.800 |
| 10/4/2025 | 27,71 | 27,56 | -0,68% | 27,14 | 27,72 | 27,43 | 27,50 | 27,56 | 28.493 | 51.072.710.800 |
| 9/4/2025 | 27,50 | 27,75 | +0,43% | 27,09 | 28,10 | 27,56 | 27,75 | 27,76 | 58.887 | 79.372.071.400 |
| 8/4/2025 | 28,03 | 27,63 | -0,18% | 27,40 | 28,21 | 27,71 | 27,61 | 27,63 | 36.307 | 60.642.284.300 |
| 7/4/2025 | 27,88 | 27,68 | -1,07% | 27,36 | 28,27 | 27,69 | 27,68 | 27,69 | 40.843 | 61.881.913.700 |
| 4/4/2025 | 28,20 | 27,98 | -1,86% | 27,78 | 28,33 | 27,96 | 27,97 | 27,99 | 27.910 | 43.660.573.800 |
| 3/4/2025 | 28,26 | 28,51 | +0,56% | 28,22 | 28,69 | 28,47 | 28,48 | 28,51 | 26.908 | 42.208.513.300 |
| 2/4/2025 | 28,40 | 28,35 | +0,07% | 28,12 | 28,55 | 28,27 | 28,33 | 28,35 | 21.576 | 25.698.501.900 |
| 1/4/2025 | 28,17 | 28,33 | +0,50% | 28,01 | 28,58 | 28,34 | 28,32 | 28,35 | 29.436 | 40.299.971.500 |
| 31/3/2025 | 28,50 | 28,19 | -1,57% | 27,95 | 28,51 | 28,13 | 28,19 | 28,20 | 27.995 | 49.711.370.100 |
| 28/3/2025 | 28,69 | 28,64 | -0,17% | 28,53 | 28,98 | 28,70 | 28,64 | 28,67 | 21.290 | 35.679.485.400 |
| 27/3/2025 | 28,82 | 28,69 | -0,42% | 28,48 | 28,85 | 28,66 | 28,66 | 28,69 | 29.577 | 41.278.265.800 |
| 26/3/2025 | 28,50 | 28,81 | +1,19% | 28,37 | 28,87 | 28,73 | 28,80 | 28,82 | 32.480 | 34.278.665.200 |
| 25/3/2025 | 28,36 | 28,47 | +0,39% | 28,35 | 28,75 | 28,55 | 28,46 | 28,49 | 33.332 | 43.672.322.100 |
| 24/3/2025 | 28,44 | 28,36 | -0,04% | 28,09 | 28,44 | 28,25 | 28,30 | 28,37 | 28.341 | 38.130.630.500 |
| 21/3/2025 | 28,35 | 28,37 | +0,42% | 28,07 | 28,48 | 28,30 | 28,31 | 28,38 | 31.000 | 189.554.000.700 |
| 20/3/2025 | 28,36 | 28,25 | -0,49% | 28,11 | 28,48 | 28,25 | 28,23 | 28,25 | 43.182 | 39.591.864.000 |
| 19/3/2025 | 28,51 | 28,39 | -0,39% | 28,39 | 28,74 | 28,48 | 28,39 | 28,40 | 43.114 | 54.018.676.900 |
| 18/3/2025 | 28,46 | 28,50 | +0,14% | 28,36 | 28,65 | 28,50 | 28,48 | 28,50 | 40.040 | 47.910.941.500 |
| 17/3/2025 | 27,87 | 28,46 | +2,08% | 27,84 | 28,56 | 28,33 | 28,45 | 28,46 | 27.570 | 56.231.593.200 |
| 14/3/2025 | 27,53 | 27,88 | +1,42% | 27,53 | 28,09 | 27,89 | 27,88 | 27,90 | 31.640 | 63.779.543.200 |
| 13/3/2025 | 27,05 | 27,49 | +1,63% | 26,74 | 27,62 | 27,31 | 27,49 | 27,51 | 29.345 | 50.108.921.000 |
| 12/3/2025 | 27,10 | 27,05 | -2,42% | 26,95 | 27,20 | 27,04 | 27,04 | 27,05 | 28.146 | 40.790.317.200 |
| 11/3/2025 | 28,00 | 27,72 | -0,89% | 27,51 | 28,07 | 27,69 | 27,71 | 27,72 | 39.678 | 55.652.456.300 |
| 10/3/2025 | 27,96 | 27,97 | -0,32% | 27,64 | 28,00 | 27,83 | 27,91 | 27,97 | 31.191 | 40.243.154.800 |