O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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.

BBAS3F - BRASIL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 21,15 20,96 -0,85% 20,67 21,29 20,93 20,95 20,96 31.147 669.006.070
5/9/2025 20,89 21,14 +3,37% 20,75 21,44 21,18 21,14 21,15 22.063 548.730.649
4/9/2025 20,29 20,45 +0,79% 20,05 20,54 20,24 20,44 20,45 22.895 465.970.799
3/9/2025 20,41 20,29 -0,78% 20,09 20,56 20,25 20,29 20,30 29.700 606.822.686
2/9/2025 20,17 20,45 -3,17% 20,10 20,67 20,37 20,44 20,45 34.432 753.991.157
1/9/2025 21,41 21,12 -1,31% 20,96 21,53 21,19 21,10 21,12 32.239 680.809.130
29/8/2025 21,11 21,40 +1,52% 21,07 21,40 21,19 21,39 21,40 25.413 556.508.612
28/8/2025 20,84 21,08 +1,88% 20,70 21,31 21,12 21,08 21,10 20.324 483.529.683
27/8/2025 20,00 20,69 +1,67% 19,94 20,70 20,30 20,64 20,69 22.007 495.092.567
26/8/2025 20,07 20,35 +1,45% 19,93 20,44 20,15 20,30 20,35 26.713 545.094.812
25/8/2025 20,50 20,06 -2,43% 20,06 20,57 20,27 20,05 20,06 26.551 538.320.951
22/8/2025 19,68 20,56 +4,42% 19,63 20,69 20,31 20,56 20,57 21.834 544.514.769
21/8/2025 19,64 19,69 -1,06% 19,49 19,80 19,64 19,69 19,70 30.493 717.302.940
20/8/2025 19,78 19,90 +0,35% 19,54 20,04 19,80 19,90 19,91 41.521 1.061.038.118
19/8/2025 20,83 19,83 -5,97% 19,72 20,93 20,19 19,83 19,85 46.892 1.120.424.283
18/8/2025 20,60 21,09 +2,68% 20,21 21,18 20,70 21,09 21,10 42.753 1.130.055.690
15/8/2025 18,90 20,54 +3,42% 18,80 20,76 19,81 20,53 20,54 49.744 1.402.580.284
14/8/2025 19,26 19,86 +2,90% 19,10 19,96 19,60 19,86 19,87 31.968 789.916.403
13/8/2025 19,31 19,30 +0,26% 19,26 19,60 19,40 19,29 19,30 27.998 668.428.667
12/8/2025 19,31 19,25 +0,89% 19,22 19,53 19,32 19,24 19,25 28.249 769.605.408
11/8/2025 18,95 19,08 +0,69% 18,76 19,15 19,00 19,08 19,09 37.969 909.206.242
8/8/2025 18,95 18,95 +0,21% 18,82 19,24 19,06 18,94 18,95 40.969 989.955.645
7/8/2025 18,81 18,91 +1,01% 18,67 19,05 18,86 18,91 18,92 43.077 1.010.816.660
6/8/2025 18,81 18,72 -0,16% 18,72 18,97 18,82 18,71 18,72 47.194 1.187.500.116
5/8/2025 18,78 18,75 +0,11% 18,58 18,92 18,75 18,74 18,75 54.484 1.411.919.348
4/8/2025 18,55 18,73 +2,07% 18,47 19,03 18,82 18,72 18,73 97.291 2.599.176.848
1/8/2025 19,90 18,35 -7,37% 18,13 20,00 18,97 18,35 18,38 94.671 2.673.384.780
31/7/2025 19,87 19,81 -0,50% 19,61 19,88 19,71 19,80 19,81 50.226 1.230.331.793
30/7/2025 19,87 19,91 -0,20% 19,64 20,10 19,82 19,90 19,91 46.506 1.151.764.085
29/7/2025 20,04 19,95 -0,05% 19,90 20,09 19,99 19,94 19,95 32.461 731.858.349
28/7/2025 20,30 19,96 -1,58% 19,96 20,38 20,09 19,96 19,97 39.847 855.642.938
25/7/2025 20,23 20,28 +1,15% 20,13 20,48 20,25 20,27 20,28 28.197 642.575.790
24/7/2025 20,20 20,05 -0,89% 19,91 20,23 20,04 20,05 20,09 31.698 760.718.701
23/7/2025 19,95 20,23 +1,71% 19,88 20,44 20,13 20,23 20,26 35.786 816.360.284
22/7/2025 20,00 19,89 +0,20% 19,88 20,18 19,98 19,89 19,90 52.192 1.352.158.938
21/7/2025 20,35 19,85 -2,36% 19,85 20,43 20,06 19,85 19,86 78.333 1.919.313.922
18/7/2025 20,59 20,33 -2,02% 20,21 20,82 20,46 20,32 20,33 43.676 1.108.395.725
17/7/2025 20,87 20,75 -0,57% 20,58 20,88 20,73 20,75 20,76 35.688 829.210.830
16/7/2025 20,98 20,87 -0,19% 20,18 21,00 20,49 20,85 20,87 60.906 1.553.881.072
15/7/2025 20,74 20,91 +1,11% 20,72 21,07 20,90 20,91 20,99 44.496 1.077.812.018
14/7/2025 21,10 20,68 -2,41% 20,64 21,14 20,83 20,68 20,69 88.364 2.242.982.896
11/7/2025 21,21 21,19 -0,19% 20,83 21,22 21,01 21,18 21,19 62.927 1.727.842.293
10/7/2025 21,22 21,23 -1,21% 21,18 21,53 21,31 21,23 21,25 50.581 1.345.103.286
9/7/2025 22,01 21,49 -2,36% 21,40 22,06 21,68 21,49 21,50 48.640 1.295.288.318
8/7/2025 22,07 22,01 -0,32% 22,01 22,25 22,11 22,01 22,02 32.396 792.647.103
7/7/2025 22,41 22,08 -1,65% 22,00 22,49 22,19 22,08 22,15 51.522 1.287.719.158
4/7/2025 22,29 22,45 +0,22% 22,18 22,52 22,41 22,44 22,45 32.713 915.191.355
3/7/2025 22,02 22,40 +1,82% 21,96 22,52 22,25 22,34 22,40 28.966 753.173.316
2/7/2025 21,90 22,00 +0,36% 21,59 22,07 21,83 22,00 22,01 37.526 980.061.659
1/7/2025 22,19 21,92 -0,81% 21,90 22,52 22,20 21,92 21,93 47.953 1.366.152.234
30/6/2025 21,76 22,10 +1,38% 21,55 22,25 21,85 22,10 22,15 46.366 1.225.175.318
27/6/2025 21,56 21,80 +0,83% 21,41 21,80 21,65 21,79 21,80 30.042 809.055.488
26/6/2025 21,30 21,62 +1,60% 21,24 21,62 21,39 21,61 21,62 31.919 788.854.550
25/6/2025 21,40 21,28 -0,79% 21,11 21,44 21,25 21,28 21,30 37.430 941.485.215
24/6/2025 21,27 21,45 +1,80% 21,09 21,67 21,43 21,44 21,45 33.680 841.685.699
23/6/2025 21,38 21,07 -1,45% 21,03 21,65 21,13 21,07 21,08 65.747 1.673.432.591
20/6/2025 21,81 21,38 -2,11% 21,38 21,87 21,53 21,37 21,38 66.838 1.823.803.160
18/6/2025 21,93 21,84 -0,46% 21,72 22,00 21,87 21,84 21,85 42.821 1.209.553.526
17/6/2025 22,04 21,94 -0,23% 21,73 22,04 21,87 21,93 21,94 52.729 1.428.427.187
16/6/2025 21,78 21,99 +1,71% 21,70 22,18 22,00 21,99 22,00 55.283 1.503.206.511
13/6/2025 21,41 21,62 +0,75% 21,24 21,67 21,45 21,62 21,64 61.789 1.580.291.951
12/6/2025 21,41 21,46 +0,19% 21,05 21,49 21,33 21,45 21,46 74.343 1.816.959.480
11/6/2025 21,53 21,42 -0,60% 21,42 21,84 21,56 21,41 21,42 48.409 1.400.412.102
10/6/2025 21,86 21,55 -0,92% 21,32 21,86 21,58 21,55 21,58 62.238 1.749.935.022
9/6/2025 21,79 21,75 +0,09% 21,48 22,01 21,70 21,75 21,76 82.433 2.308.462.856
6/6/2025 22,37 21,73 -2,38% 21,71 22,41 21,92 21,73 21,77 11.565 3.189.451.544
5/6/2025 22,41 22,26 -0,49% 22,25 22,54 22,41 22,26 22,30 60.794 1.772.766.611
4/6/2025 23,05 22,37 -2,74% 22,37 23,18 22,60 22,37 22,38 85.967 2.533.372.985
3/6/2025 22,87 23,00 -1,16% 22,80 23,09 22,94 22,99 23,00 66.175 2.065.413.733
2/6/2025 23,57 23,27 -0,56% 23,18 23,60 23,35 23,27 23,29 86.634 2.659.278.568
30/5/2025 23,74 23,40 -1,18% 23,37 23,84 23,47 23,40 23,42 77.934 2.464.355.799
29/5/2025 24,08 23,68 -1,78% 23,65 24,19 23,78 23,68 23,70 78.221 2.431.246.698
28/5/2025 24,59 24,11 -1,87% 24,08 24,63 24,25 24,11 24,12 64.329 1.878.778.885
27/5/2025 24,84 24,57 -0,36% 24,56 25,21 24,84 24,57 24,62 35.957 1.008.380.654
26/5/2025 24,54 24,66 +0,86% 24,50 24,72 24,64 24,66 24,68 38.872 1.052.523.048
23/5/2025 25,10 24,45 -2,47% 24,45 25,10 24,66 24,45 24,54 83.235 2.518.538.800
22/5/2025 25,24 25,07 -0,83% 25,07 25,43 25,24 25,07 25,14 40.742 1.117.256.289
21/5/2025 25,57 25,28 -0,90% 25,19 25,65 25,39 25,28 25,32 43.869 1.298.863.632
20/5/2025 25,12 25,51 +1,80% 25,10 25,67 25,38 25,51 25,52 51.932 1.526.187.598
19/5/2025 25,69 25,06 -2,49% 25,03 25,75 25,31 25,06 25,07 881 3.314.315.493
16/5/2025 25,44 25,70 -12,59% 25,04 26,10 25,75 25,70 25,73 45.527 6.048.990.394
15/5/2025 29,80 29,40 -1,14% 29,18 29,87 29,52 29,40 29,41 21.926 524.654.910
14/5/2025 29,66 29,74 +0,37% 29,53 29,92 29,71 29,70 29,74 12.786 341.300.859
13/5/2025 29,10 29,63 +1,89% 29,07 29,70 29,40 29,62 29,63 13.382 344.114.342
12/5/2025 29,53 29,08 -1,76% 28,88 29,67 29,10 29,07 29,08 20.453 545.125.635
9/5/2025 29,60 29,60 +0,37% 29,46 29,99 29,67 29,60 29,63 14.986 382.479.428
8/5/2025 29,45 29,49 +0,48% 29,35 30,02 29,64 29,49 29,50 13.021 350.265.372
7/5/2025 28,90 29,35 +1,28% 28,87 29,35 29,13 29,30 29,35 14.575 360.849.254
6/5/2025 29,15 28,98 -0,51% 28,81 29,20 29,01 28,96 28,98 16.115 395.731.784
5/5/2025 29,10 29,13 +0,59% 29,00 29,44 29,15 29,13 29,14 17.213 463.061.709
2/5/2025 28,94 28,96 +1,26% 28,75 29,05 28,93 28,95 28,96 19.450 496.279.458
29/4/2025 28,35 28,60 +0,88% 28,23 28,71 28,53 28,56 28,60 12.134 320.512.834
28/4/2025 27,98 28,35 +1,07% 27,85 28,40 28,11 28,35 28,36 14.802 392.448.713
25/4/2025 27,70 28,05 +1,15% 27,52 28,12 27,91 28,04 28,05 15.433 384.855.518
24/4/2025 28,06 27,73 -1,18% 27,08 28,10 27,47 27,73 27,77 23.448 731.121.839
23/4/2025 27,95 28,06 +0,97% 27,80 28,22 28,05 28,05 28,06 13.238 328.004.905
22/4/2025 27,40 27,79 +1,39% 27,35 27,93 27,58 27,79 27,80 25.713 524.002.919
17/4/2025 27,65 27,41 -0,98% 27,31 27,78 27,43 27,41 27,43 20.137 534.296.093
16/4/2025 27,77 27,68 -0,22% 27,39 27,90 27,58 27,68 27,71 19.999 517.282.733
15/4/2025 28,07 27,74 -1,25% 27,73 28,12 27,94 27,74 27,75 19.132 419.197.280
14/4/2025 27,90 28,09 +0,97% 27,82 28,20 27,99 28,08 28,09 17.954 420.044.130
11/4/2025 27,81 27,82 +0,91% 27,43 27,90 27,70 27,82 27,83 12.316 349.478.679
10/4/2025 27,76 27,57 -0,72% 27,16 27,81 27,43 27,44 27,57 16.157 457.361.350
9/4/2025 27,50 27,77 +0,69% 27,10 28,10 27,45 27,75 27,77 22.401 603.021.263
8/4/2025 27,97 27,58 -0,40% 27,41 28,20 27,69 27,57 27,58 21.293 562.677.098
7/4/2025 27,85 27,69 -1,11% 27,37 28,28 27,67 27,69 27,74 30.553 832.168.634
4/4/2025 28,23 28,00 -1,75% 27,80 28,33 27,98 28,00 28,01 23.871 698.695.192
3/4/2025 28,34 28,50 +0,53% 28,22 28,69 28,46 28,49 28,50 13.140 360.824.106
2/4/2025 28,40 28,35 +0,04% 28,12 28,55 28,27 28,34 28,35 15.865 376.759.657
1/4/2025 28,20 28,34 +0,39% 28,02 28,58 28,30 28,31 28,37 19.092 443.446.846
31/3/2025 28,45 28,23 -1,53% 27,97 28,47 28,14 28,22 28,23 24.446 644.845.662
28/3/2025 28,68 28,67 -0,10% 28,53 28,97 28,71 28,66 28,67 14.242 356.823.490
27/3/2025 28,82 28,70 -0,42% 28,50 28,86 28,68 28,70 28,74 13.932 340.055.784
26/3/2025 28,53 28,82 +1,41% 28,37 28,86 28,69 28,80 28,82 15.130 355.073.893
25/3/2025 28,36 28,42 +0,35% 28,36 28,75 28,53 28,42 28,48 18.179 402.954.315
24/3/2025 28,49 28,32 -0,28% 28,10 28,50 28,25 28,32 28,33 25.264 533.182.389
21/3/2025 28,38 28,40 +0,71% 28,10 28,48 28,31 28,39 28,40 24.973 635.409.664
20/3/2025 28,39 28,20 -0,88% 28,12 28,48 28,27 28,20 28,21 29.203 669.181.003
19/3/2025 28,50 28,45 -0,21% 28,39 28,74 28,52 28,45 28,48 14.531 358.401.908
18/3/2025 28,35 28,51 +0,25% 28,29 28,65 28,48 28,51 28,54 16.710 390.443.805
17/3/2025 27,89 28,44 +1,83% 27,85 28,55 28,21 28,44 28,45 19.739 453.888.829
14/3/2025 27,53 27,93 +1,71% 27,53 28,09 27,88 27,92 27,93 15.861 376.646.650
13/3/2025 27,05 27,46 +1,48% 26,75 27,62 27,19 27,46 27,49 14.936 364.407.691
12/3/2025 27,07 27,06 -2,45% 26,96 27,19 27,06 27,06 27,08 21.758 481.052.079
11/3/2025 27,97 27,74 -0,57% 27,52 28,08 27,70 27,74 27,75 23.338 719.208.984
10/3/2025 28,10 27,90 -0,39% 27,66 28,28 27,85 27,90 27,94 26.709 813.207.901

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.