O Dashboard do Investidor
  1. Home / Página do Ativo
+19.31%
Lote Padrão
-22.22%
Lote Padrão
+51.21%
Mercado Fracionário
-33.33%
Mercado Fracionário
+19.72%
Fundo Imobiliário
-50.00%
Fundo Imobiliário
-0.77%
Mais Negociadas
-0.77%
Maiores Volumes

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 Todos

Tempo 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 EJ NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
3/6/2026 19,77 19,53 -1,81% 19,46 19,87 19,60 19,53 19,54 55.298 53.579.220.400
2/6/2026 20,14 19,89 -0,95% 19,89 20,18 20,04 19,89 19,90 22.714 38.848.527.700
1/6/2026 20,51 20,08 -1,08% 20,05 20,55 20,13 20,08 20,09 50.376 101.246.649.400
29/5/2026 20,67 20,30 -1,50% 20,28 20,70 20,45 20,30 20,40 49.478 123.822.507.100
28/5/2026 21,06 20,61 -2,18% 20,61 21,18 20,83 20,61 20,63 23.055 40.508.206.800
27/5/2026 21,44 21,07 -0,19% 21,07 21,50 21,23 21,07 21,10 17.731 29.124.556.200
26/5/2026 21,59 21,11 -2,49% 21,10 21,64 21,35 21,11 21,14 23.186 48.686.885.600
25/5/2026 21,14 21,65 +3,39% 21,13 21,67 21,46 21,62 21,66 42.894 33.094.648.900
22/5/2026 20,83 20,94 +0,58% 20,60 20,97 20,81 20,91 20,95 17.568 31.041.186.700
21/5/2026 20,62 20,82 +0,58% 20,48 21,05 20,76 20,82 20,90 18.512 44.951.748.900
20/5/2026 20,40 20,70 +2,32% 20,31 20,78 20,64 20,70 20,74 38.361 79.523.071.200
19/5/2026 20,19 20,23 -0,93% 20,07 20,52 20,22 20,22 20,24 35.115 74.304.563.100
18/5/2026 20,70 20,42 -1,35% 20,25 20,80 20,44 20,40 20,44 29.983 44.108.575.100
15/5/2026 20,55 20,70 -0,29% 20,30 20,72 20,57 20,70 20,72 42.634 72.588.866.000
14/5/2026 20,00 20,76 0,00% 19,74 21,09 20,68 20,76 20,77 2.096 144.571.107.600
13/5/2026 21,33 20,76 -2,63% 20,72 21,45 21,03 20,76 20,78 50.515 65.449.249.400
12/5/2026 21,59 21,32 -1,02% 21,32 21,77 21,48 21,31 21,33 28.801 39.265.206.300
11/5/2026 21,77 21,54 -1,19% 21,54 21,85 21,66 21,53 21,63 30.388 41.206.247.300
8/5/2026 21,91 21,80 +0,51% 21,75 22,17 21,94 21,79 21,80 27.557 49.221.354.600
7/5/2026 22,06 21,69 -1,72% 21,69 22,12 21,82 21,69 21,71 31.274 41.974.201.500
6/5/2026 22,17 22,07 +0,68% 22,07 22,60 22,28 22,07 22,08 26.818 34.095.880.000
5/5/2026 21,97 21,92 +0,05% 21,91 22,17 22,01 21,91 21,92 18.616 25.807.099.400
4/5/2026 22,21 21,91 -1,35% 21,84 22,36 22,00 21,90 21,92 23.520 28.497.192.800
30/4/2026 21,90 22,21 +2,30% 21,90 22,32 22,18 22,21 22,22 25.932 37.661.296.700
29/4/2026 22,09 21,71 -3,68% 21,66 22,12 21,90 21,71 21,74 41.751 72.328.052.500
28/4/2026 22,43 22,54 +0,13% 22,25 22,66 22,47 22,52 22,54 23.404 26.788.606.700
27/4/2026 22,72 22,51 -0,84% 22,51 22,92 22,62 22,51 22,55 23.707 35.247.692.400
24/4/2026 23,06 22,70 -1,30% 22,60 23,09 22,76 22,70 22,72 31.780 46.056.797.700
23/4/2026 23,36 23,00 -1,71% 22,87 23,45 23,11 23,00 23,03 31.517 56.802.111.200
22/4/2026 24,14 23,40 -3,62% 23,36 24,14 23,57 23,39 23,40 36.633 59.414.601.000
20/4/2026 24,40 24,28 -0,49% 24,18 24,53 24,34 24,26 24,30 22.741 33.275.451.200
17/4/2026 24,58 24,40 +0,49% 24,30 24,90 24,52 24,40 24,42 42.185 54.955.084.900
16/4/2026 24,48 24,28 -0,49% 23,93 24,66 24,19 24,24 24,28 33.228 50.338.156.800
15/4/2026 25,04 24,40 -3,86% 24,30 25,29 24,56 24,39 24,40 49.290 89.035.560.000
14/4/2026 24,80 25,38 +2,55% 24,75 25,49 25,24 25,37 25,39 39.586 71.925.715.600
13/4/2026 24,57 24,75 +0,08% 24,43 24,83 24,67 24,75 24,76 28.669 72.634.797.600
10/4/2026 24,85 24,73 +0,04% 24,71 25,05 24,81 24,72 24,73 29.821 56.504.973.600
9/4/2026 24,57 24,72 +0,94% 24,37 24,89 24,67 24,71 24,72 38.798 40.221.162.000
8/4/2026 24,43 24,49 +4,48% 24,15 24,80 24,49 24,41 24,49 63.787 98.675.260.200
7/4/2026 23,28 23,44 +0,04% 23,03 23,49 23,23 23,43 23,45 19.631 31.976.909.800
6/4/2026 23,40 23,43 +0,17% 23,28 23,68 23,48 23,42 23,45 21.580 26.301.989.900
2/4/2026 23,08 23,39 -1,02% 22,80 23,53 23,23 23,38 23,40 25.277 38.048.230.000
1/4/2026 23,21 23,63 +2,74% 23,13 23,80 23,57 23,63 23,65 31.629 52.007.746.700
31/3/2026 22,72 23,00 +2,68% 22,45 23,22 22,89 23,00 23,01 32.800 58.632.259.500
30/3/2026 22,90 22,40 -1,15% 22,32 23,07 22,51 22,39 22,40 32.540 53.283.410.000
27/3/2026 22,99 22,66 -1,73% 22,52 22,99 22,74 22,66 22,69 24.635 38.566.993.100
26/3/2026 23,58 23,06 -3,35% 22,92 23,80 23,21 23,06 23,07 32.119 65.763.726.000
25/3/2026 23,81 23,86 +0,89% 23,73 24,32 24,03 23,86 23,90 36.632 48.543.163.400
24/3/2026 23,83 23,65 -1,29% 23,40 23,96 23,60 23,65 23,66 20.763 35.368.731.700
23/3/2026 23,58 23,96 +2,97% 23,58 24,29 24,05 23,96 23,98 26.417 57.040.571.000
20/3/2026 23,43 23,27 -1,02% 23,01 23,46 23,23 23,26 23,27 28.621 87.817.201.700
19/3/2026 23,13 23,51 +0,43% 22,89 23,73 23,27 23,51 23,52 34.939 68.501.799.300
18/3/2026 23,60 23,41 -1,10% 23,41 23,84 23,56 23,41 23,42 26.189 36.690.141.700
17/3/2026 23,90 23,67 -0,96% 23,65 24,19 23,83 23,67 23,68 25.211 53.198.288.800
16/3/2026 24,26 23,90 +0,38% 23,82 24,34 24,02 23,89 23,92 28.926 74.314.408.800
13/3/2026 24,46 23,81 -1,73% 23,69 24,68 24,08 23,81 23,82 31.854 91.804.004.900
12/3/2026 25,16 24,23 -4,38% 24,17 25,25 24,45 24,23 24,24 48.483 85.532.783.200
11/3/2026 24,93 25,34 +0,80% 24,82 25,67 25,29 25,28 25,34 22.738 42.764.535.400
10/3/2026 25,07 25,14 +1,78% 24,65 25,51 25,19 25,05 25,14 20.728 54.891.792.800
9/3/2026 24,52 24,70 -0,20% 24,31 25,03 24,63 24,69 24,70 30.869 46.759.575.800
6/3/2026 24,90 24,75 -1,00% 24,41 25,16 24,71 24,66 24,75 35.106 51.858.870.800
5/3/2026 25,75 25,00 -3,62% 24,97 25,93 25,24 25,00 25,10 30.235 62.422.700.800
4/3/2026 26,01 25,94 +0,66% 25,75 26,47 25,98 25,93 25,94 27.644 37.939.578.100
3/3/2026 26,18 25,77 -4,38% 25,38 26,29 25,81 25,77 25,78 55.579 160.202.157.100
2/3/2026 26,31 26,95 0,00% 26,10 26,98 26,78 26,94 26,96 35.097 63.982.707.200
27/2/2026 27,09 26,95 -1,21% 26,87 27,25 27,03 26,95 26,99 27.419 55.194.407.400
26/2/2026 27,52 27,28 -1,09% 26,98 27,73 27,33 27,27 27,29 33.383 67.570.125.100
25/2/2026 27,31 27,58 +1,70% 27,28 27,81 27,58 27,57 27,58 47.524 81.535.997.700
24/2/2026 26,77 27,12 +1,08% 26,66 27,38 27,06 27,11 27,13 37.346 72.438.794.600
23/2/2026 26,99 26,83 -0,59% 26,67 27,33 26,95 26,82 26,85 37.021 196.131.694.300
20/2/2026 26,36 26,99 +2,00% 26,16 27,15 26,83 26,99 27,00 43.587 108.286.851.900
19/2/2026 25,73 26,46 +2,48% 25,56 26,59 26,32 26,46 26,47 57.444 86.470.345.200
18/2/2026 25,41 25,82 +1,53% 25,35 25,82 25,63 25,78 25,83 45.148 99.367.476.900
13/2/2026 25,50 25,43 +2,09% 24,53 25,59 24,96 25,40 25,43 50.471 153.750.558.900
11/2/2026 25,04 24,91 +0,44% 24,74 25,22 24,96 24,90 24,92 41.538 70.580.843.700
10/2/2026 24,82 24,80 -0,08% 24,68 25,42 25,03 24,80 24,84 32.774 67.406.314.100
9/2/2026 24,34 24,82 +2,01% 24,24 24,94 24,67 24,82 24,83 32.601 44.041.129.200
6/2/2026 24,44 24,33 -0,45% 23,81 24,55 24,13 24,32 24,33 41.539 87.004.933.400
5/2/2026 25,10 24,44 -2,63% 24,19 25,25 24,73 24,43 24,44 41.345 95.437.021.200
4/2/2026 25,32 25,10 -2,30% 24,87 25,42 25,10 25,04 25,10 38.182 66.212.413.000
3/2/2026 25,48 25,69 +1,54% 25,47 26,09 25,77 25,68 25,70 34.909 90.699.142.700
2/2/2026 25,15 25,30 +0,32% 25,14 25,45 25,30 25,29 25,31 36.749 46.845.360.800
30/1/2026 25,32 25,22 -1,10% 24,76 25,64 25,22 25,14 25,22 39.628 81.704.856.100
29/1/2026 25,50 25,50 +0,39% 25,04 25,90 25,44 25,45 25,50 49.634 128.830.969.300
28/1/2026 24,75 25,40 +2,88% 24,72 25,53 25,25 25,37 25,40 48.091 94.374.890.300
27/1/2026 24,63 24,69 +1,19% 24,57 25,08 24,83 24,67 24,70 45.366 87.605.787.500
26/1/2026 24,40 24,40 +0,49% 23,89 24,66 24,26 24,39 24,41 51.300 103.088.675.600
23/1/2026 23,45 24,28 +3,54% 23,43 24,59 24,02 24,26 24,29 66.664 168.945.868.000
22/1/2026 22,50 23,45 +4,69% 22,45 23,49 23,20 23,44 23,45 61.777 109.995.465.600
21/1/2026 21,69 22,40 +3,99% 21,63 22,56 22,13 22,39 22,40 53.536 115.757.300.200
20/1/2026 21,28 21,54 +1,08% 21,12 21,60 21,44 21,50 21,54 34.819 44.223.032.900
19/1/2026 21,36 21,31 -0,28% 21,25 21,49 21,34 21,30 21,31 17.938 23.292.115.300
16/1/2026 21,46 21,37 -0,42% 21,25 21,54 21,40 21,34 21,37 27.234 117.948.912.100
15/1/2026 21,50 21,46 -0,19% 21,34 21,66 21,46 21,45 21,46 28.775 43.281.540.000
14/1/2026 21,30 21,50 +1,42% 21,15 21,50 21,33 21,49 21,50 28.488 44.554.628.000
13/1/2026 21,78 21,20 -3,06% 21,05 21,82 21,48 21,20 21,21 37.418 84.466.675.800
12/1/2026 21,85 21,87 +0,05% 21,59 22,01 21,81 21,85 21,88 17.598 34.576.485.000
9/1/2026 21,82 21,86 +0,18% 21,68 21,90 21,80 21,85 21,87 23.399 44.227.813.200
8/1/2026 21,70 21,82 +0,55% 21,63 21,89 21,75 21,82 21,83 24.174 51.304.378.900
7/1/2026 22,08 21,70 -1,90% 21,64 22,08 21,72 21,70 21,75 25.326 60.078.588.900
6/1/2026 21,92 22,12 +1,10% 21,92 22,16 22,06 22,05 22,12 20.266 63.565.077.900
5/1/2026 21,68 21,88 +0,92% 21,58 21,96 21,84 21,87 21,88 19.927 23.315.666.500
2/1/2026 22,05 21,68 -1,09% 21,63 22,20 21,78 21,68 21,69 17.599 35.017.300.000
30/12/2025 21,77 21,92 +0,92% 21,77 22,13 21,97 21,92 21,93 17.154 28.835.916.300
29/12/2025 21,75 21,72 -0,59% 21,60 21,88 21,69 21,71 21,72 11.117 21.669.178.400
26/12/2025 21,50 21,85 +0,46% 21,45 21,89 21,71 21,83 21,85 12.531 21.152.411.500
23/12/2025 21,34 21,75 +2,11% 21,31 21,75 21,62 21,73 21,76 15.788 32.369.655.900
22/12/2025 21,44 21,30 -0,65% 21,22 21,55 21,35 21,29 21,32 23.259 38.321.026.400
19/12/2025 21,59 21,44 -0,69% 21,41 21,65 21,49 21,44 21,47 29.164 89.479.415.300
18/12/2025 21,49 21,59 +0,19% 21,47 21,81 21,63 21,58 21,59 19.298 36.797.561.000
17/12/2025 21,73 21,55 -0,74% 21,28 21,74 21,49 21,54 21,55 31.007 56.186.174.600
16/12/2025 21,94 21,71 -1,36% 21,61 22,14 21,81 21,70 21,71 26.412 49.709.588.800
15/12/2025 21,91 22,01 +1,43% 21,80 22,04 21,95 21,98 22,02 23.001 39.812.407.100
12/12/2025 21,68 21,70 +0,60% 21,64 21,99 21,78 21,69 21,71 29.394 49.288.706.800
11/12/2025 21,48 21,57 -0,14% 21,43 21,82 21,63 21,57 21,60 18.644 37.093.547.900
10/12/2025 21,50 21,60 +0,51% 21,32 21,70 21,50 21,59 21,60 16.959 30.308.602.300
9/12/2025 21,47 21,49 -0,51% 21,12 21,72 21,42 21,48 21,50 36.747 44.460.400.400
8/12/2025 21,63 21,60 +2,08% 21,42 21,77 21,64 21,60 21,63 38.552 59.045.941.300
5/12/2025 22,75 21,16 -7,07% 21,16 22,90 21,79 21,16 21,19 60.473 112.476.617.400
4/12/2025 22,41 22,77 +1,74% 22,41 22,90 22,74 22,77 22,80 36.373 60.477.415.800

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.