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.
BBAS3F - BRASIL - ON EX NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 22,34 | 22,46 | +0,18% | 22,11 | 22,72 | 22,43 | 22,46 | 22,47 | 17.186 | 419.371.985 |
| 3/9/2026 | 22,51 | 22,42 | +0,76% | 22,00 | 22,96 | 22,47 | 22,42 | 22,43 | 18.951 | 486.016.399 |
| 2/9/2026 | 21,31 | 22,25 | +4,90% | 21,11 | 22,66 | 22,14 | 22,25 | 22,29 | 25.664 | 632.544.250 |
| 1/9/2026 | 20,90 | 21,21 | +2,12% | 20,82 | 21,42 | 21,20 | 21,21 | 21,23 | 23.812 | 509.814.145 |
| 31/8/2026 | 20,35 | 20,77 | +2,87% | 20,34 | 21,01 | 20,69 | 20,76 | 20,77 | 20.127 | 464.517.949 |
| 28/8/2026 | 20,09 | 20,19 | +0,95% | 19,88 | 20,39 | 20,08 | 20,19 | 20,20 | 16.103 | 365.958.697 |
| 27/8/2026 | 19,45 | 20,00 | +2,46% | 19,33 | 20,14 | 19,81 | 20,00 | 20,01 | 14.251 | 374.626.914 |
| 26/8/2026 | 19,57 | 19,52 | -0,41% | 19,37 | 20,03 | 19,63 | 19,51 | 19,52 | 16.477 | 405.361.642 |
| 25/8/2026 | 18,64 | 19,60 | +5,15% | 18,61 | 19,64 | 19,01 | 19,59 | 19,60 | 16.875 | 420.006.747 |
| 24/8/2026 | 18,32 | 18,64 | +1,41% | 18,20 | 18,86 | 18,58 | 18,63 | 18,64 | 22.371 | 497.730.544 |
| 21/8/2026 | 18,23 | 18,38 | +1,38% | 18,03 | 18,66 | 18,37 | 18,38 | 18,40 | 20.274 | 536.524.049 |
| 20/8/2026 | 18,10 | 18,13 | +0,39% | 17,93 | 18,24 | 18,04 | 18,13 | 18,14 | 27.632 | 638.852.216 |
| 19/8/2026 | 18,04 | 18,06 | +1,40% | 18,03 | 18,28 | 18,13 | 18,06 | 18,10 | 24.115 | 624.615.346 |
| 18/8/2026 | 18,07 | 17,81 | -1,00% | 17,80 | 18,09 | 17,91 | 17,81 | 17,85 | 42.070 | 1.014.633.687 |
| 17/8/2026 | 18,47 | 17,99 | -2,07% | 17,96 | 18,49 | 18,19 | 17,99 | 18,02 | 45.531 | 1.040.463.570 |
| 14/8/2026 | 18,37 | 18,37 | +0,55% | 17,81 | 18,44 | 18,01 | 18,36 | 18,37 | 68.461 | 1.810.960.539 |
| 13/8/2026 | 18,70 | 18,27 | -3,99% | 18,19 | 19,17 | 18,48 | 18,26 | 18,27 | 62.541 | 1.678.984.642 |
| 12/8/2026 | 19,40 | 19,03 | -1,40% | 19,03 | 19,44 | 19,27 | 19,03 | 19,10 | 26.523 | 604.305.203 |
| 11/8/2026 | 20,05 | 19,30 | -3,84% | 19,25 | 20,12 | 19,57 | 19,30 | 19,32 | 32.727 | 757.173.862 |
| 10/8/2026 | 20,12 | 20,07 | -0,15% | 20,00 | 20,20 | 20,09 | 20,06 | 20,07 | 19.478 | 347.170.293 |
| 7/8/2026 | 20,43 | 20,10 | -0,84% | 19,96 | 20,43 | 20,07 | 20,08 | 20,10 | 23.440 | 497.781.883 |
| 6/8/2026 | 21,00 | 20,27 | -3,57% | 20,21 | 21,07 | 20,57 | 20,27 | 20,29 | 25.165 | 565.262.016 |
| 5/8/2026 | 21,17 | 21,02 | 0,00% | 21,02 | 21,44 | 21,14 | 21,02 | 21,04 | 12.401 | 250.001.865 |
| 4/8/2026 | 21,48 | 21,02 | -1,22% | 20,96 | 21,59 | 21,26 | 21,01 | 21,02 | 13.873 | 296.096.109 |
| 3/8/2026 | 21,43 | 21,28 | 0,00% | 21,17 | 21,59 | 21,32 | 21,27 | 21,28 | 19.144 | 350.381.529 |
| 31/7/2026 | 21,19 | 21,28 | +0,47% | 21,07 | 21,37 | 21,22 | 21,27 | 21,28 | 11.814 | 247.012.211 |
| 30/7/2026 | 20,90 | 21,18 | +1,83% | 20,78 | 21,20 | 20,99 | 21,16 | 21,18 | 10.107 | 206.740.940 |
| 29/7/2026 | 20,76 | 20,80 | -0,05% | 20,47 | 21,05 | 20,79 | 20,80 | 20,85 | 11.655 | 242.826.617 |
| 28/7/2026 | 20,76 | 20,81 | +1,56% | 20,59 | 21,00 | 20,76 | 20,80 | 20,81 | 9.019 | 200.425.953 |
| 27/7/2026 | 20,50 | 20,49 | +0,49% | 20,42 | 20,67 | 20,52 | 20,49 | 20,54 | 13.069 | 250.226.723 |
| 24/7/2026 | 20,85 | 20,39 | -2,63% | 20,39 | 20,85 | 20,56 | 20,39 | 20,40 | 15.379 | 273.907.119 |
| 23/7/2026 | 21,03 | 20,94 | -0,62% | 20,78 | 21,07 | 20,94 | 20,94 | 20,95 | 10.946 | 205.462.354 |
| 22/7/2026 | 20,95 | 21,07 | +1,10% | 20,72 | 21,13 | 20,94 | 21,05 | 21,07 | 13.873 | 253.830.150 |
| 21/7/2026 | 20,15 | 20,84 | +3,22% | 20,09 | 20,85 | 20,46 | 20,82 | 20,84 | 15.365 | 268.984.085 |
| 20/7/2026 | 20,52 | 20,19 | -1,27% | 20,14 | 20,55 | 20,33 | 20,19 | 20,20 | 20.186 | 336.724.065 |
| 17/7/2026 | 20,67 | 20,45 | -1,30% | 20,27 | 20,83 | 20,56 | 20,43 | 20,45 | 14.271 | 283.825.972 |
| 16/7/2026 | 20,51 | 20,72 | +0,73% | 20,46 | 20,81 | 20,59 | 20,72 | 20,73 | 14.321 | 258.265.497 |
| 15/7/2026 | 20,50 | 20,57 | -0,10% | 20,44 | 20,74 | 20,58 | 20,57 | 20,58 | 15.761 | 276.596.299 |
| 14/7/2026 | 20,35 | 20,59 | +1,73% | 20,30 | 20,64 | 20,48 | 20,57 | 20,59 | 16.317 | 278.753.919 |
| 13/7/2026 | 20,57 | 20,24 | -1,65% | 20,20 | 20,65 | 20,38 | 20,24 | 20,26 | 18.366 | 344.359.390 |
| 10/7/2026 | 20,18 | 20,58 | +3,00% | 20,15 | 20,66 | 20,46 | 20,57 | 20,58 | 16.523 | 353.603.702 |
| 9/7/2026 | 19,54 | 19,98 | +2,10% | 19,52 | 20,06 | 19,77 | 19,97 | 19,98 | 14.253 | 287.034.237 |
| 8/7/2026 | 19,70 | 19,57 | -1,06% | 19,42 | 19,72 | 19,56 | 19,57 | 19,58 | 21.623 | 452.411.835 |
| 7/7/2026 | 19,77 | 19,78 | -0,20% | 19,73 | 20,10 | 19,85 | 19,77 | 19,78 | 19.680 | 386.075.584 |
| 6/7/2026 | 19,83 | 19,82 | -0,90% | 19,63 | 19,87 | 19,76 | 19,80 | 19,82 | 23.815 | 495.004.967 |
| 3/7/2026 | 20,17 | 20,00 | +0,10% | 19,99 | 20,26 | 20,09 | 20,00 | 20,02 | 16.372 | 357.002.037 |
| 2/7/2026 | 19,88 | 19,98 | +1,16% | 19,72 | 20,02 | 19,84 | 19,97 | 19,98 | 16.809 | 372.562.187 |
| 1/7/2026 | 19,81 | 19,75 | -0,80% | 19,58 | 19,99 | 19,83 | 19,74 | 19,75 | 25.596 | 570.431.271 |
| 30/6/2026 | 20,22 | 19,91 | -1,63% | 19,78 | 20,22 | 19,98 | 19,91 | 19,92 | 24.232 | 534.201.923 |
| 29/6/2026 | 20,31 | 20,24 | -0,49% | 20,12 | 20,38 | 20,24 | 20,24 | 20,26 | 15.161 | 302.114.128 |
| 26/6/2026 | 20,07 | 20,34 | +1,55% | 19,97 | 20,44 | 20,24 | 20,31 | 20,34 | 15.629 | 306.865.952 |
| 25/6/2026 | 19,90 | 20,03 | +1,21% | 19,84 | 20,25 | 20,05 | 20,03 | 20,04 | 13.217 | 282.767.543 |
| 24/6/2026 | 19,72 | 19,79 | -0,30% | 19,70 | 20,07 | 19,79 | 19,78 | 19,79 | 14.059 | 322.589.324 |
| 23/6/2026 | 19,58 | 19,85 | +1,33% | 19,34 | 19,90 | 19,70 | 19,84 | 19,85 | 15.876 | 368.970.287 |
| 22/6/2026 | 19,50 | 19,59 | +0,56% | 19,50 | 19,75 | 19,60 | 19,58 | 19,59 | 18.664 | 385.620.036 |
| 19/6/2026 | 19,53 | 19,48 | -0,10% | 19,45 | 19,64 | 19,53 | 19,48 | 19,50 | 14.395 | 316.023.823 |
| 18/6/2026 | 19,43 | 19,50 | +0,41% | 19,31 | 19,70 | 19,48 | 19,50 | 19,51 | 16.527 | 357.961.954 |
| 17/6/2026 | 19,57 | 19,42 | 0,00% | 19,36 | 19,80 | 19,60 | 19,42 | 19,46 | 18.163 | 413.891.328 |
| 16/6/2026 | 19,39 | 19,42 | 0,00% | 19,22 | 19,50 | 19,35 | 19,40 | 19,42 | 22.534 | 495.541.028 |
| 15/6/2026 | 19,74 | 19,42 | -0,36% | 19,34 | 20,00 | 19,60 | 19,42 | 19,43 | 33.316 | 725.515.166 |
| 12/6/2026 | 19,30 | 19,49 | +0,36% | 19,22 | 19,66 | 19,47 | 19,49 | 19,50 | 23.473 | 534.349.789 |
| 11/6/2026 | 19,13 | 19,42 | +2,10% | 18,92 | 19,58 | 19,10 | 19,42 | 19,43 | 44.181 | 915.340.661 |
| 10/6/2026 | 19,16 | 19,02 | -0,52% | 18,88 | 19,17 | 19,02 | 19,02 | 19,04 | 40.386 | 964.364.239 |
| 9/6/2026 | 19,24 | 19,12 | 0,00% | 19,05 | 19,47 | 19,24 | 19,11 | 19,12 | 30.507 | 715.834.284 |
| 8/6/2026 | 19,17 | 19,12 | -0,42% | 19,11 | 19,36 | 19,20 | 19,11 | 19,12 | 45.588 | 1.019.692.028 |
| 5/6/2026 | 19,73 | 19,20 | -1,79% | 19,20 | 19,79 | 19,41 | 19,20 | 19,23 | 50.839 | 1.239.695.251 |
| 3/6/2026 | 19,85 | 19,55 | -1,66% | 19,48 | 19,88 | 19,65 | 19,55 | 19,56 | 50.512 | 1.306.621.042 |
| 2/6/2026 | 20,16 | 19,88 | -1,34% | 19,88 | 20,19 | 20,04 | 19,88 | 19,89 | 32.574 | 777.553.532 |
| 1/6/2026 | 20,54 | 20,15 | -1,08% | 20,06 | 20,56 | 20,21 | 20,15 | 20,16 | 41.165 | 903.816.393 |
| 29/5/2026 | 20,71 | 20,37 | -1,16% | 20,31 | 20,73 | 20,51 | 20,37 | 20,50 | 31.978 | 741.536.256 |
| 28/5/2026 | 21,15 | 20,61 | -2,28% | 20,61 | 21,15 | 20,89 | 20,61 | 20,68 | 22.977 | 503.077.948 |
| 27/5/2026 | 21,37 | 21,09 | -0,33% | 21,09 | 21,56 | 21,26 | 21,09 | 21,10 | 16.221 | 350.711.751 |
| 26/5/2026 | 21,60 | 21,16 | -2,40% | 21,11 | 21,65 | 21,29 | 21,15 | 21,16 | 20.300 | 392.337.088 |
| 25/5/2026 | 21,14 | 21,68 | +3,53% | 21,05 | 21,68 | 21,39 | 21,64 | 21,68 | 27.686 | 407.760.699 |
| 22/5/2026 | 20,82 | 20,94 | +0,43% | 20,61 | 20,96 | 20,78 | 20,94 | 20,95 | 16.555 | 365.362.044 |
| 21/5/2026 | 20,68 | 20,85 | +0,53% | 20,49 | 21,05 | 20,75 | 20,85 | 20,88 | 17.047 | 370.503.709 |
| 20/5/2026 | 20,41 | 20,74 | +2,17% | 20,30 | 20,80 | 20,61 | 20,72 | 20,74 | 20.807 | 454.850.810 |
| 19/5/2026 | 20,30 | 20,30 | -0,83% | 20,08 | 20,53 | 20,24 | 20,30 | 20,31 | 26.508 | 585.659.090 |
| 18/5/2026 | 20,72 | 20,47 | -1,25% | 20,27 | 20,80 | 20,47 | 20,47 | 20,48 | 33.333 | 736.220.171 |
| 15/5/2026 | 20,62 | 20,73 | -0,34% | 20,31 | 20,75 | 20,56 | 20,73 | 20,74 | 30.972 | 714.125.138 |
| 14/5/2026 | 20,00 | 20,80 | 0,00% | 19,80 | 21,09 | 20,56 | 20,80 | 20,86 | 37.814 | 924.615.923 |
| 13/5/2026 | 21,35 | 20,80 | -2,53% | 20,73 | 21,47 | 21,10 | 20,80 | 20,81 | 31.056 | 761.875.671 |
| 12/5/2026 | 21,60 | 21,34 | -1,34% | 21,34 | 21,78 | 21,52 | 21,34 | 21,40 | 23.895 | 560.014.378 |
| 11/5/2026 | 21,84 | 21,63 | -0,87% | 21,54 | 21,90 | 21,69 | 21,63 | 21,64 | 29.429 | 666.211.399 |
| 8/5/2026 | 21,91 | 21,82 | +0,32% | 21,78 | 22,17 | 21,95 | 21,82 | 21,83 | 18.052 | 409.943.254 |
| 7/5/2026 | 22,10 | 21,75 | -1,36% | 21,70 | 22,13 | 21,85 | 21,74 | 21,75 | 27.312 | 685.528.043 |
| 6/5/2026 | 22,15 | 22,05 | +0,50% | 22,05 | 22,60 | 22,28 | 22,05 | 22,09 | 14.951 | 355.119.550 |
| 5/5/2026 | 21,95 | 21,94 | +0,05% | 21,92 | 22,16 | 22,03 | 21,93 | 21,94 | 18.278 | 413.249.856 |
| 4/5/2026 | 22,22 | 21,93 | -1,35% | 21,85 | 22,39 | 22,03 | 21,93 | 21,94 | 31.134 | 742.099.835 |
| 30/4/2026 | 21,92 | 22,23 | +2,25% | 21,92 | 22,32 | 22,15 | 22,23 | 22,24 | 19.713 | 483.691.441 |
| 29/4/2026 | 22,19 | 21,74 | -3,63% | 21,67 | 22,19 | 21,94 | 21,74 | 21,75 | 33.481 | 911.521.658 |
| 28/4/2026 | 22,53 | 22,56 | -0,13% | 22,25 | 22,68 | 22,49 | 22,56 | 22,59 | 16.524 | 386.689.246 |
| 27/4/2026 | 22,73 | 22,59 | -0,79% | 22,55 | 22,92 | 22,65 | 22,59 | 22,61 | 21.686 | 512.560.475 |
| 24/4/2026 | 23,12 | 22,77 | -1,13% | 22,61 | 23,15 | 22,77 | 22,76 | 22,77 | 25.116 | 639.119.169 |
| 23/4/2026 | 23,36 | 23,03 | -1,79% | 22,88 | 23,44 | 23,13 | 23,03 | 23,04 | 22.670 | 545.062.962 |
| 22/4/2026 | 24,15 | 23,45 | -3,42% | 23,37 | 24,20 | 23,62 | 23,45 | 23,48 | 25.659 | 613.052.436 |
| 20/4/2026 | 24,40 | 24,28 | -0,78% | 24,19 | 24,52 | 24,36 | 24,27 | 24,28 | 14.138 | 292.266.147 |
| 17/4/2026 | 24,48 | 24,47 | +1,12% | 24,30 | 24,90 | 24,53 | 24,45 | 24,47 | 12.654 | 268.595.955 |
| 16/4/2026 | 24,47 | 24,20 | -0,82% | 23,94 | 24,68 | 24,22 | 24,19 | 24,20 | 15.618 | 322.614.971 |
| 15/4/2026 | 25,30 | 24,40 | -3,94% | 24,33 | 25,35 | 24,59 | 24,39 | 24,40 | 22.078 | 453.596.790 |
| 14/4/2026 | 24,75 | 25,40 | +2,75% | 24,75 | 25,49 | 25,17 | 25,39 | 25,40 | 13.950 | 330.865.615 |
| 13/4/2026 | 24,60 | 24,72 | -0,12% | 24,42 | 24,84 | 24,63 | 24,72 | 24,76 | 15.515 | 346.726.417 |
| 10/4/2026 | 24,74 | 24,75 | +0,04% | 24,72 | 25,04 | 24,85 | 24,75 | 24,76 | 12.071 | 303.696.701 |
| 9/4/2026 | 24,53 | 24,74 | +1,27% | 24,37 | 24,90 | 24,63 | 24,72 | 24,74 | 12.521 | 310.676.919 |
| 8/4/2026 | 24,25 | 24,43 | +4,36% | 24,16 | 24,80 | 24,51 | 24,43 | 24,44 | 17.209 | 426.117.335 |
| 7/4/2026 | 23,37 | 23,41 | -0,26% | 23,04 | 23,49 | 23,23 | 23,41 | 23,44 | 16.687 | 375.034.346 |
| 6/4/2026 | 23,43 | 23,47 | -0,04% | 23,30 | 23,68 | 23,48 | 23,47 | 23,48 | 19.802 | 447.252.280 |
| 2/4/2026 | 23,37 | 23,48 | -0,59% | 22,81 | 23,54 | 23,25 | 23,48 | 23,49 | 16.775 | 392.345.960 |
| 1/4/2026 | 23,23 | 23,62 | +2,52% | 23,11 | 23,81 | 23,55 | 23,62 | 23,63 | 16.250 | 377.481.905 |
| 31/3/2026 | 22,66 | 23,04 | +2,72% | 22,46 | 23,23 | 22,80 | 23,03 | 23,04 | 17.241 | 438.985.048 |
| 30/3/2026 | 22,90 | 22,43 | -1,19% | 22,33 | 23,06 | 22,56 | 22,43 | 22,44 | 26.734 | 669.749.557 |
| 27/3/2026 | 23,00 | 22,70 | -1,26% | 22,53 | 23,01 | 22,77 | 22,70 | 22,72 | 23.308 | 588.733.514 |
| 26/3/2026 | 23,54 | 22,99 | -3,97% | 22,93 | 23,79 | 23,26 | 22,99 | 23,00 | 21.776 | 533.244.943 |
| 25/3/2026 | 23,89 | 23,94 | +1,18% | 23,74 | 24,33 | 24,02 | 23,94 | 23,95 | 12.157 | 298.571.364 |
| 24/3/2026 | 23,85 | 23,66 | -1,42% | 23,41 | 23,94 | 23,64 | 23,66 | 23,69 | 13.443 | 327.546.524 |
| 23/3/2026 | 23,51 | 24,00 | +3,81% | 23,49 | 24,29 | 23,96 | 24,00 | 24,10 | 13.717 | 350.390.978 |
| 20/3/2026 | 23,50 | 23,12 | -1,70% | 23,02 | 23,51 | 23,25 | 23,12 | 23,13 | 18.243 | 409.508.072 |
| 19/3/2026 | 23,29 | 23,52 | +0,09% | 22,90 | 23,72 | 23,23 | 23,51 | 23,52 | 16.860 | 402.229.147 |
| 18/3/2026 | 23,65 | 23,50 | -0,76% | 23,42 | 23,84 | 23,59 | 23,49 | 23,50 | 17.166 | 396.442.378 |
| 17/3/2026 | 23,91 | 23,68 | -0,92% | 23,65 | 24,20 | 23,84 | 23,67 | 23,68 | 17.196 | 407.067.430 |
| 16/3/2026 | 24,12 | 23,90 | +0,42% | 23,83 | 24,52 | 24,04 | 23,90 | 23,93 | 18.421 | 421.728.907 |
| 13/3/2026 | 24,50 | 23,80 | -1,57% | 23,70 | 24,68 | 24,07 | 23,80 | 23,82 | 23.119 | 546.058.018 |
| 12/3/2026 | 25,28 | 24,18 | -4,46% | 24,18 | 25,33 | 24,49 | 24,18 | 24,19 | 22.046 | 548.818.345 |
| 11/3/2026 | 24,98 | 25,31 | +0,92% | 24,86 | 25,68 | 25,27 | 25,30 | 25,31 | 14.949 | 340.389.111 |
| 10/3/2026 | 25,01 | 25,08 | +1,42% | 24,66 | 25,51 | 25,07 | 25,07 | 25,10 | 12.218 | 330.507.574 |
| 9/3/2026 | 24,51 | 24,73 | -0,28% | 24,31 | 25,02 | 24,58 | 24,72 | 24,73 | 19.450 | 462.848.821 |
| 6/3/2026 | 24,90 | 24,80 | -1,04% | 24,42 | 25,15 | 24,74 | 24,67 | 24,69 | 22.613 | 516.691.658 |
| 5/3/2026 | 25,80 | 25,06 | -3,62% | 24,99 | 25,93 | 25,37 | 25,06 | 25,14 | 27.242 | 521.252.664 |