O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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

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
21/1/2025 25,45 25,66 +0,90% 25,45 25,75 25,63 25,65 25,66 24.494 27.362.515.800
20/1/2025 25,35 25,43 +0,32% 25,26 25,60 25,44 25,42 25,44 21.395 26.719.850.100
17/1/2025 25,44 25,35 -0,12% 25,19 25,49 25,32 25,32 25,35 19.778 33.606.065.200
16/1/2025 25,28 25,38 +0,44% 25,11 25,46 25,35 25,37 25,38 39.466 34.453.802.400
15/1/2025 24,91 25,27 +2,52% 24,75 25,37 25,07 25,26 25,29 38.170 49.214.605.200
14/1/2025 24,25 24,65 +1,82% 24,17 24,67 24,47 24,64 24,65 25.067 44.182.914.400
13/1/2025 24,21 24,21 0,00% 24,16 24,43 24,27 24,20 24,22 24.659 24.133.433.500
10/1/2025 24,25 24,21 -0,25% 24,13 24,44 24,28 24,20 24,21 29.136 41.688.656.100
9/1/2025 24,16 24,27 +0,46% 23,99 24,27 24,15 24,26 24,27 21.040 20.013.887.000
8/1/2025 24,23 24,16 -0,37% 23,95 24,27 24,12 24,15 24,16 31.571 39.605.935.200
7/1/2025 24,14 24,25 +1,21% 24,02 24,38 24,24 24,25 24,27 30.698 38.118.337.700
6/1/2025 23,98 23,96 +0,93% 23,81 24,05 23,94 23,96 23,98 27.085 29.002.386.800
3/1/2025 23,92 23,74 -0,75% 23,68 24,06 23,78 23,73 23,74 36.969 32.743.864.200
2/1/2025 24,17 23,92 -1,03% 23,84 24,28 23,94 23,92 23,93 40.818 34.698.822.200
30/12/2024 24,10 24,17 +0,25% 24,09 24,33 24,14 24,16 24,17 23.736 65.546.121.300
27/12/2024 24,34 24,11 -0,37% 24,11 24,37 24,21 24,11 24,15 24.130 25.326.020.200
26/12/2024 23,95 24,20 +1,17% 23,93 24,40 24,22 24,19 24,20 26.178 36.848.383.900
23/12/2024 24,07 23,92 -0,66% 23,88 24,13 23,97 23,91 23,95 31.457 30.461.556.100
20/12/2024 23,92 24,08 +0,80% 23,87 24,14 24,00 24,07 24,09 28.301 118.035.825.900
19/12/2024 23,81 23,89 +0,63% 23,75 24,05 23,90 23,87 23,89 34.160 38.972.818.200
18/12/2024 24,40 23,74 -2,78% 23,73 24,40 23,97 23,74 23,76 62.374 70.566.978.500
17/12/2024 24,25 24,42 +1,08% 24,01 24,49 24,33 24,41 24,42 69.398 67.404.522.900
16/12/2024 24,52 24,16 -1,43% 24,13 24,60 24,30 24,16 24,17 37.994 39.044.624.000
13/12/2024 24,85 24,51 -1,37% 24,50 24,99 24,63 24,51 24,53 40.289 42.392.208.800
12/12/2024 25,05 24,85 -2,01% 24,59 25,09 24,79 24,81 24,85 40.944 49.164.077.300
11/12/2024 24,90 25,36 +2,13% 24,67 25,65 25,21 25,35 25,36 43.429 73.358.430.800
10/12/2024 24,78 24,83 +0,65% 24,52 24,92 24,77 24,83 24,84 34.429 37.817.212.600
9/12/2024 24,84 24,67 -0,24% 24,42 24,89 24,62 24,65 24,67 37.978 43.767.137.000
6/12/2024 25,25 24,73 -2,94% 24,50 25,35 24,73 24,72 24,74 58.631 83.227.306.000
5/12/2024 25,39 25,48 +1,23% 25,27 25,60 25,45 25,48 25,49 26.707 46.419.090.700
4/12/2024 24,89 25,17 +1,21% 24,80 25,33 25,17 25,16 25,18 35.729 48.777.387.400
3/12/2024 24,71 24,87 +1,22% 24,65 24,90 24,81 24,86 24,88 38.549 55.043.172.200
2/12/2024 24,80 24,57 -0,81% 24,46 24,92 24,62 24,56 24,58 45.179 52.903.412.600
29/11/2024 24,52 24,77 +1,18% 24,32 24,84 24,57 24,77 24,79 44.041 55.462.112.000
28/11/2024 25,19 24,48 -2,93% 24,41 25,21 24,71 24,48 24,49 55.138 66.694.509.600
27/11/2024 25,71 25,22 -1,75% 25,11 25,78 25,34 25,21 25,23 35.872 52.925.899.800
26/11/2024 25,36 25,67 -0,31% 25,21 25,78 25,52 25,65 25,67 42.827 56.271.634.100
25/11/2024 25,79 25,75 +0,59% 25,60 25,84 25,72 25,74 25,75 40.459 94.089.815.500
22/11/2024 25,46 25,60 +1,35% 25,22 25,60 25,41 25,58 25,60 32.753 34.813.539.800
21/11/2024 25,80 25,26 -2,28% 25,23 25,85 25,45 25,25 25,26 62.019 80.414.337.800
19/11/2024 25,77 25,85 +0,54% 25,64 25,95 25,80 25,85 25,87 40.325 75.710.586.800
18/11/2024 25,38 25,71 +1,34% 25,34 25,81 25,63 25,70 25,71 52.196 59.955.243.400
14/11/2024 25,78 25,37 -2,24% 24,79 25,79 25,23 25,36 25,37 1.477 203.878.387.100
13/11/2024 25,99 25,95 0,00% 25,88 26,07 25,96 25,94 25,95 42.186 70.610.834.000
12/11/2024 26,01 25,95 -0,23% 25,80 26,09 25,90 25,93 25,95 39.950 39.871.787.400
11/11/2024 26,10 26,01 +0,08% 25,95 26,10 26,01 26,00 26,02 27.935 27.360.212.000
8/11/2024 26,10 25,99 -0,76% 25,90 26,13 25,99 25,99 26,00 43.743 41.250.376.600
7/11/2024 26,30 26,19 -0,42% 26,13 26,64 26,31 26,19 26,23 30.693 30.699.638.800
6/11/2024 26,10 26,30 +0,19% 25,94 26,37 26,22 26,29 26,31 23.743 32.642.252.300
5/11/2024 26,27 26,25 +0,04% 26,06 26,29 26,19 26,24 26,26 26.852 36.800.160.600
4/11/2024 26,27 26,24 +0,57% 26,15 26,42 26,26 26,23 26,24 26.772 31.963.334.800
1/11/2024 26,35 26,09 -0,91% 26,01 26,40 26,13 26,07 26,09 37.772 39.767.798.600
31/10/2024 26,33 26,33 -0,15% 26,23 26,46 26,32 26,31 26,34 19.435 29.384.594.200
30/10/2024 26,18 26,37 +0,76% 26,09 26,39 26,32 26,36 26,37 27.792 37.844.899.900
29/10/2024 26,37 26,17 -0,57% 26,15 26,45 26,26 26,17 26,19 19.328 35.284.882.800
28/10/2024 26,50 26,32 -0,19% 26,19 26,55 26,31 26,30 26,32 23.688 47.874.983.700
25/10/2024 26,36 26,37 +0,04% 26,25 26,50 26,33 26,36 26,37 21.855 20.563.134.300
24/10/2024 26,41 26,36 +0,11% 26,25 26,46 26,38 26,36 26,39 18.930 23.024.537.300
23/10/2024 26,30 26,33 +0,11% 26,16 26,44 26,26 26,33 26,34 32.734 31.848.684.700
22/10/2024 26,55 26,30 -1,20% 26,27 26,60 26,35 26,30 26,31 42.283 72.186.483.600
21/10/2024 26,69 26,62 -0,26% 26,54 26,96 26,74 26,60 26,62 32.467 67.195.829.700
18/10/2024 26,77 26,69 -0,11% 26,63 26,97 26,70 26,68 26,71 32.096 42.556.064.600
17/10/2024 26,68 26,72 -0,15% 26,50 26,83 26,69 26,71 26,72 25.651 33.163.443.500
16/10/2024 26,50 26,76 +1,10% 26,36 26,95 26,73 26,75 26,76 38.406 69.599.930.700
15/10/2024 26,67 26,47 -0,19% 26,42 26,74 26,49 26,47 26,48 30.800 38.195.768.400
14/10/2024 26,41 26,52 +0,72% 26,28 26,58 26,46 26,51 26,53 25.214 31.631.046.100
11/10/2024 26,28 26,33 +0,50% 26,17 26,46 26,31 26,33 26,35 25.954 32.041.575.800
10/10/2024 26,64 26,20 -0,87% 26,19 26,64 26,29 26,20 26,21 40.672 53.874.476.500
9/10/2024 26,80 26,43 -2,04% 26,35 26,91 26,53 26,43 26,44 46.510 51.865.359.800
8/10/2024 26,90 26,98 -0,04% 26,78 26,99 26,89 26,95 26,98 28.915 31.549.179.100
7/10/2024 27,05 26,99 +0,48% 26,83 27,12 26,96 26,97 26,99 23.575 25.827.815.100
4/10/2024 27,00 26,86 -0,15% 26,77 27,04 26,86 26,86 26,87 23.238 32.002.898.800
3/10/2024 27,11 26,90 -0,92% 26,75 27,12 26,87 26,88 26,90 46.568 51.335.708.100
2/10/2024 27,30 27,15 +0,26% 27,15 27,52 27,28 27,15 27,23 36.483 34.545.600.200
1/10/2024 27,10 27,08 -0,37% 26,88 27,25 27,08 27,08 27,10 38.138 52.142.809.700
30/9/2024 27,31 27,18 -1,09% 27,18 27,48 27,27 27,18 27,25 21.402 40.361.662.800
26/9/2024 27,45 27,48 +0,66% 27,28 27,66 27,47 27,48 27,51 31.820 36.047.263.800
25/9/2024 27,50 27,30 -0,29% 27,21 27,56 27,34 27,29 27,30 22.916 37.879.257.700
24/9/2024 27,70 27,38 -0,07% 27,37 27,92 27,58 27,38 27,41 29.007 42.027.632.700
23/9/2024 27,50 27,40 -0,36% 27,27 27,55 27,41 27,38 27,40 28.709 33.864.722.600
20/9/2024 27,90 27,50 -1,47% 27,46 27,95 27,57 27,50 27,51 42.631 67.487.046.700
19/9/2024 28,36 27,91 -1,20% 27,91 28,44 28,06 27,91 27,95 24.247 41.987.812.800
18/9/2024 28,27 28,25 -0,49% 28,14 28,54 28,30 28,25 28,27 21.796 24.376.343.600
17/9/2024 28,57 28,39 -0,63% 28,25 28,61 28,37 28,38 28,40 21.942 22.642.508.300
16/9/2024 28,50 28,57 +0,53% 28,39 28,70 28,58 28,57 28,60 21.357 25.580.900.900
13/9/2024 28,30 28,42 +0,67% 28,25 28,63 28,42 28,41 28,42 26.490 26.271.485.600
12/9/2024 28,40 28,23 -1,67% 28,02 28,45 28,19 28,22 28,24 25.707 27.973.456.800
11/9/2024 28,90 28,71 +0,03% 28,67 28,98 28,77 28,71 28,74 28.004 28.772.535.700
10/9/2024 29,08 28,70 -1,48% 28,53 29,14 28,71 28,70 28,73 31.567 50.882.446.900
9/9/2024 28,86 29,13 +1,25% 28,71 29,13 28,99 29,12 29,13 20.698 41.833.864.400
6/9/2024 29,24 28,77 -1,64% 28,76 29,29 28,91 28,77 28,79 22.027 27.913.484.800
5/9/2024 29,06 29,25 +0,90% 28,90 29,27 29,12 29,24 29,25 20.960 24.565.492.300
4/9/2024 28,75 28,99 +1,08% 28,72 29,19 29,02 28,99 29,00 32.573 45.029.633.200
3/9/2024 28,44 28,68 +0,91% 28,38 28,77 28,63 28,68 28,69 33.626 41.336.265.500
2/9/2024 28,38 28,42 +1,07% 28,15 28,54 28,34 28,42 28,43 29.686 33.784.493.300
30/8/2024 28,20 28,12 -0,64% 27,98 28,27 28,12 28,12 28,13 33.803 89.466.374.500
29/8/2024 28,10 28,30 +0,43% 28,02 28,56 28,30 28,30 28,31 30.089 38.809.366.600
28/8/2024 28,00 28,18 +0,61% 27,89 28,20 28,08 28,18 28,19 24.474 26.447.598.800
27/8/2024 28,38 28,01 -1,13% 28,01 28,38 28,09 28,00 28,08 21.553 23.306.726.200
26/8/2024 28,22 28,33 +0,39% 28,10 28,45 28,33 28,33 28,36 18.791 26.511.897.600
23/8/2024 28,15 28,22 +0,75% 28,14 28,49 28,32 28,21 28,24 22.160 34.148.795.000
22/8/2024 28,61 28,01 -3,84% 27,87 28,61 28,11 28,01 28,02 34.116 45.041.528.400
21/8/2024 29,31 29,13 -0,44% 29,07 29,34 29,17 29,12 29,13 31.735 63.963.319.400
20/8/2024 29,17 29,26 +0,45% 29,05 29,30 29,21 29,25 29,26 38.549 47.195.786.100
19/8/2024 28,40 29,13 +2,68% 28,31 29,17 28,96 29,12 29,13 44.803 57.882.023.900
16/8/2024 28,30 28,37 +0,78% 28,25 28,58 28,40 28,37 28,38 5.260 53.062.648.000
15/8/2024 27,99 28,15 +0,79% 27,93 28,44 28,20 28,14 28,15 3.031 32.807.063.600
14/8/2024 27,47 27,93 +1,67% 27,40 28,15 27,91 27,93 27,95 5.058 54.112.727.800
13/8/2024 27,20 27,47 +1,29% 27,13 27,53 27,41 27,47 27,48 7.516 35.544.657.800
12/8/2024 26,62 27,12 +2,15% 26,55 27,12 26,94 27,11 27,12 323 41.956.439.800
9/8/2024 26,30 26,55 +1,37% 26,25 26,63 26,50 26,54 26,55 4.906 34.456.803.400
8/8/2024 26,16 26,19 -0,42% 25,39 26,37 26,04 26,19 26,20 8.635 88.147.695.200
7/8/2024 26,85 26,30 -1,31% 26,19 26,95 26,40 26,30 26,31 9.264 49.988.247.900
6/8/2024 26,40 26,65 +1,72% 26,34 26,81 26,61 26,65 26,66 4.699 39.469.060.600
5/8/2024 26,00 26,20 +0,15% 25,60 26,33 26,15 26,19 26,21 6.414 52.968.947.900
2/8/2024 26,50 26,16 -0,80% 26,06 26,59 26,23 26,16 26,20 205 53.509.761.900
1/8/2024 26,65 26,37 -0,68% 26,22 26,72 26,41 26,36 26,38 1.635 60.309.866.800
31/7/2024 27,00 26,55 -1,48% 26,51 27,05 26,64 26,54 26,58 3.905 47.612.719.200
30/7/2024 27,16 26,95 -0,77% 26,86 27,19 26,96 26,94 26,95 5.306 27.468.917.000
29/7/2024 27,21 27,16 +0,15% 26,94 27,21 27,03 27,15 27,16 2.818 49.603.904.900
26/7/2024 26,89 27,12 +0,86% 26,72 27,16 26,98 27,11 27,13 1.663 28.452.475.500
25/7/2024 26,84 26,89 +0,07% 26,72 27,05 26,90 26,88 26,89 1.413 32.005.078.700
24/7/2024 27,05 26,87 -0,41% 26,81 27,08 26,89 26,86 26,89 261 26.162.249.200
23/7/2024 27,15 26,98 -0,59% 26,93 27,22 27,07 26,98 26,99 7.854 29.722.152.200
22/7/2024 27,17 27,14 +0,11% 27,02 27,31 27,19 27,13 27,14 3.270 31.456.851.300

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.