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 EJ NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/3/2026 | 25,99 | 26,00 | +0,93% | 25,75 | 26,44 | 25,98 | 25,99 | 26,03 | 14.677 | 454.601.786 |
| 3/3/2026 | 26,29 | 25,76 | -4,17% | 25,38 | 26,70 | 25,79 | 25,76 | 25,79 | 20.711 | 564.295.626 |
| 2/3/2026 | 26,50 | 26,88 | -0,44% | 26,17 | 26,97 | 26,72 | 26,86 | 26,90 | 18.925 | 539.549.057 |
| 27/2/2026 | 27,20 | 27,00 | -0,88% | 26,87 | 27,24 | 27,06 | 27,00 | 27,03 | 12.532 | 333.367.073 |
| 26/2/2026 | 27,48 | 27,24 | -1,27% | 26,97 | 27,73 | 27,37 | 27,23 | 27,29 | 11.166 | 336.072.540 |
| 25/2/2026 | 27,27 | 27,59 | +2,03% | 27,27 | 27,80 | 27,55 | 27,58 | 27,59 | 12.727 | 412.873.824 |
| 24/2/2026 | 26,77 | 27,04 | +0,67% | 26,67 | 27,38 | 27,05 | 27,00 | 27,04 | 12.960 | 415.013.600 |
| 23/2/2026 | 26,99 | 26,86 | -0,41% | 26,66 | 27,33 | 26,94 | 26,85 | 26,90 | 18.329 | 529.814.946 |
| 20/2/2026 | 26,26 | 26,97 | +2,39% | 26,09 | 27,14 | 26,65 | 26,96 | 26,98 | 19.225 | 534.961.993 |
| 19/2/2026 | 25,82 | 26,34 | +2,37% | 25,55 | 26,58 | 26,24 | 26,34 | 26,40 | 17.615 | 549.068.305 |
| 18/2/2026 | 25,43 | 25,73 | +0,90% | 25,36 | 25,78 | 25,58 | 25,70 | 25,73 | 14.339 | 401.434.795 |
| 13/2/2026 | 25,50 | 25,50 | +2,45% | 24,54 | 25,59 | 25,02 | 25,47 | 25,50 | 21.427 | 558.474.567 |
| 11/2/2026 | 24,99 | 24,89 | +0,40% | 24,76 | 25,22 | 24,95 | 24,89 | 24,93 | 13.922 | 365.038.123 |
| 10/2/2026 | 24,82 | 24,79 | -0,40% | 24,70 | 25,41 | 25,05 | 24,79 | 24,82 | 14.342 | 404.053.296 |
| 9/2/2026 | 24,32 | 24,89 | +2,64% | 24,25 | 24,94 | 24,56 | 24,89 | 24,90 | 17.090 | 416.775.526 |
| 6/2/2026 | 24,44 | 24,25 | -1,02% | 23,82 | 24,48 | 24,12 | 24,25 | 24,26 | 18.262 | 476.569.735 |
| 5/2/2026 | 25,09 | 24,50 | -2,20% | 24,20 | 25,25 | 24,83 | 24,44 | 24,50 | 16.561 | 471.107.027 |
| 4/2/2026 | 25,30 | 25,05 | -2,60% | 24,88 | 25,41 | 25,12 | 25,04 | 25,05 | 15.739 | 451.377.053 |
| 3/2/2026 | 25,41 | 25,72 | +1,66% | 25,41 | 26,09 | 25,78 | 25,71 | 25,72 | 14.735 | 538.249.951 |
| 2/2/2026 | 25,15 | 25,30 | +0,60% | 25,00 | 25,44 | 25,30 | 25,28 | 25,30 | 19.794 | 580.352.046 |
| 30/1/2026 | 25,31 | 25,15 | -1,06% | 24,77 | 25,63 | 25,25 | 25,13 | 25,15 | 16.670 | 483.074.035 |
| 29/1/2026 | 25,40 | 25,42 | -0,16% | 25,04 | 25,89 | 25,48 | 25,42 | 25,43 | 16.184 | 545.826.164 |
| 28/1/2026 | 24,69 | 25,46 | +2,74% | 24,69 | 25,52 | 25,19 | 25,44 | 25,46 | 17.874 | 568.492.282 |
| 27/1/2026 | 24,56 | 24,78 | +1,60% | 24,44 | 25,07 | 24,84 | 24,76 | 24,78 | 17.646 | 575.539.166 |
| 26/1/2026 | 24,39 | 24,39 | +0,58% | 23,90 | 24,65 | 24,26 | 24,35 | 24,40 | 21.385 | 619.309.788 |
| 23/1/2026 | 23,45 | 24,25 | +3,41% | 23,43 | 24,58 | 23,94 | 24,18 | 24,25 | 21.373 | 667.274.713 |
| 22/1/2026 | 22,46 | 23,45 | +4,69% | 22,46 | 23,48 | 23,09 | 23,39 | 23,45 | 21.429 | 648.194.239 |
| 21/1/2026 | 21,61 | 22,40 | +3,94% | 21,61 | 22,55 | 22,02 | 22,38 | 22,40 | 19.433 | 468.378.692 |
| 20/1/2026 | 21,31 | 21,55 | +1,22% | 21,13 | 21,60 | 21,37 | 21,50 | 21,55 | 22.013 | 442.383.105 |
| 19/1/2026 | 21,37 | 21,29 | -0,47% | 21,25 | 21,50 | 21,35 | 21,29 | 21,30 | 19.264 | 410.775.422 |
| 16/1/2026 | 21,46 | 21,39 | -0,33% | 21,28 | 21,52 | 21,40 | 21,38 | 21,39 | 20.789 | 430.005.115 |
| 15/1/2026 | 21,50 | 21,46 | -0,14% | 21,35 | 21,65 | 21,46 | 21,45 | 21,46 | 22.079 | 416.418.560 |
| 14/1/2026 | 21,31 | 21,49 | +1,22% | 21,16 | 21,49 | 21,30 | 21,47 | 21,49 | 21.684 | 454.155.153 |
| 13/1/2026 | 21,79 | 21,23 | -3,15% | 21,06 | 21,80 | 21,50 | 21,23 | 21,24 | 30.304 | 630.829.325 |
| 12/1/2026 | 21,88 | 21,92 | +0,09% | 21,60 | 22,00 | 21,81 | 21,92 | 21,93 | 19.508 | 403.485.407 |
| 9/1/2026 | 21,87 | 21,90 | +0,14% | 21,69 | 21,92 | 21,80 | 21,87 | 21,90 | 15.693 | 328.935.696 |
| 8/1/2026 | 21,75 | 21,87 | +0,78% | 21,63 | 21,90 | 21,75 | 21,87 | 21,88 | 17.793 | 366.939.462 |
| 7/1/2026 | 22,05 | 21,70 | -1,59% | 21,65 | 22,06 | 21,78 | 21,70 | 21,75 | 23.885 | 493.041.639 |
| 6/1/2026 | 21,98 | 22,05 | +0,82% | 21,98 | 22,17 | 22,06 | 22,05 | 22,06 | 14.760 | 344.287.683 |
| 5/1/2026 | 21,68 | 21,87 | +0,78% | 21,58 | 21,97 | 21,79 | 21,87 | 21,89 | 22.067 | 462.398.086 |
| 2/1/2026 | 22,03 | 21,70 | -1,36% | 21,64 | 22,20 | 21,83 | 21,69 | 21,70 | 25.569 | 540.180.895 |
| 30/12/2025 | 21,79 | 22,00 | +1,38% | 21,74 | 22,14 | 21,98 | 21,99 | 22,00 | 17.019 | 377.267.740 |
| 29/12/2025 | 21,76 | 21,70 | -0,64% | 21,61 | 21,88 | 21,70 | 21,68 | 21,70 | 19.792 | 432.241.368 |
| 26/12/2025 | 21,50 | 21,84 | +0,60% | 21,45 | 21,90 | 21,65 | 21,83 | 21,84 | 19.575 | 427.872.495 |
| 23/12/2025 | 21,35 | 21,71 | +1,97% | 21,32 | 21,75 | 21,56 | 21,70 | 21,71 | 17.121 | 383.212.692 |
| 22/12/2025 | 21,44 | 21,29 | -0,98% | 21,23 | 21,56 | 21,36 | 21,29 | 21,32 | 30.506 | 636.235.419 |
| 19/12/2025 | 21,65 | 21,50 | -0,46% | 21,41 | 21,69 | 21,52 | 21,50 | 21,54 | 27.346 | 564.258.759 |
| 18/12/2025 | 21,44 | 21,60 | +0,19% | 21,42 | 21,81 | 21,63 | 21,60 | 21,66 | 13.580 | 331.487.891 |
| 17/12/2025 | 21,75 | 21,56 | -0,78% | 21,29 | 21,75 | 21,49 | 21,56 | 21,60 | 21.207 | 471.632.616 |
| 16/12/2025 | 21,99 | 21,73 | -0,78% | 21,61 | 22,15 | 21,82 | 21,72 | 21,73 | 19.190 | 451.438.022 |
| 15/12/2025 | 21,92 | 21,90 | +0,37% | 21,81 | 22,04 | 21,93 | 21,90 | 22,01 | 21.749 | 459.511.876 |
| 12/12/2025 | 21,65 | 21,82 | +1,02% | 21,65 | 22,00 | 21,81 | 21,77 | 21,82 | 20.961 | 371.059.350 |
| 11/12/2025 | 21,48 | 21,60 | -0,32% | 21,47 | 21,82 | 21,63 | 21,60 | 21,63 | 18.349 | 342.058.455 |
| 10/12/2025 | 21,54 | 21,67 | +0,56% | 21,33 | 21,71 | 21,48 | 21,65 | 21,67 | 17.232 | 371.218.936 |
| 9/12/2025 | 21,55 | 21,55 | -0,19% | 21,12 | 21,71 | 21,38 | 21,54 | 21,55 | 24.206 | 549.253.519 |
| 8/12/2025 | 21,42 | 21,59 | +1,84% | 21,42 | 21,89 | 21,64 | 21,59 | 21,60 | 27.321 | 623.533.740 |
| 5/12/2025 | 22,77 | 21,20 | -6,81% | 21,20 | 22,90 | 21,83 | 21,20 | 21,24 | 37.683 | 1.006.414.208 |
| 4/12/2025 | 22,38 | 22,75 | +2,16% | 22,38 | 22,90 | 22,69 | 22,75 | 22,80 | 12.998 | 312.036.734 |
| 3/12/2025 | 22,62 | 22,27 | -0,93% | 22,27 | 22,68 | 22,44 | 22,27 | 22,31 | 15.588 | 356.948.664 |
| 2/12/2025 | 22,28 | 22,48 | +1,49% | 22,21 | 22,60 | 22,40 | 22,48 | 22,52 | 14.474 | 344.064.464 |
| 1/12/2025 | 22,50 | 22,15 | -1,42% | 22,13 | 22,54 | 22,25 | 22,15 | 22,18 | 28.889 | 536.433.283 |
| 28/11/2025 | 22,20 | 22,47 | +1,44% | 22,18 | 22,68 | 22,47 | 22,47 | 22,51 | 17.369 | 368.490.869 |
| 27/11/2025 | 22,31 | 22,15 | -0,32% | 22,05 | 22,33 | 22,19 | 22,15 | 22,17 | 15.584 | 320.082.652 |
| 26/11/2025 | 21,98 | 22,22 | +1,46% | 21,95 | 22,37 | 22,20 | 22,22 | 22,25 | 12.790 | 299.882.109 |
| 25/11/2025 | 21,90 | 21,90 | +0,23% | 21,85 | 22,12 | 21,96 | 21,90 | 21,93 | 14.746 | 327.690.034 |
| 24/11/2025 | 21,99 | 21,85 | -0,68% | 21,85 | 22,19 | 22,01 | 21,85 | 21,90 | 16.431 | 376.992.129 |
| 21/11/2025 | 21,58 | 22,00 | +1,90% | 21,44 | 22,00 | 21,61 | 21,95 | 22,00 | 19.185 | 429.645.679 |
| 19/11/2025 | 21,90 | 21,59 | -1,37% | 21,56 | 22,00 | 21,71 | 21,59 | 21,65 | 22.693 | 479.330.850 |
| 18/11/2025 | 22,38 | 21,89 | -2,71% | 21,89 | 22,38 | 22,08 | 21,89 | 21,93 | 19.506 | 417.010.838 |
| 17/11/2025 | 22,46 | 22,50 | +0,58% | 22,28 | 22,62 | 22,41 | 22,50 | 22,52 | 18.152 | 402.399.723 |
| 14/11/2025 | 22,35 | 22,37 | -1,02% | 22,11 | 23,08 | 22,63 | 22,37 | 22,46 | 18.088 | 409.235.502 |
| 13/11/2025 | 21,40 | 22,60 | -1,05% | 21,25 | 22,69 | 22,05 | 22,53 | 22,60 | 25.375 | 672.181.039 |
| 12/11/2025 | 23,47 | 22,84 | -2,48% | 22,55 | 23,51 | 22,93 | 22,84 | 22,85 | 19.229 | 452.717.133 |
| 11/11/2025 | 22,78 | 23,42 | +2,90% | 22,78 | 23,57 | 23,30 | 23,42 | 23,49 | 18.755 | 469.812.788 |
| 10/11/2025 | 22,89 | 22,76 | -0,70% | 22,61 | 22,94 | 22,81 | 22,76 | 22,79 | 18.477 | 414.779.054 |
| 7/11/2025 | 22,85 | 22,92 | +0,26% | 22,57 | 22,92 | 22,75 | 22,92 | 22,93 | 15.355 | 344.732.987 |
| 6/11/2025 | 22,61 | 22,86 | +0,84% | 22,53 | 22,90 | 22,72 | 22,85 | 22,86 | 15.121 | 356.008.361 |
| 5/11/2025 | 22,27 | 22,67 | +1,61% | 22,20 | 22,69 | 22,43 | 22,63 | 22,67 | 14.825 | 351.916.000 |
| 4/11/2025 | 22,00 | 22,31 | +1,13% | 21,95 | 22,37 | 22,21 | 22,31 | 22,32 | 14.841 | 357.356.951 |
| 3/11/2025 | 21,94 | 22,06 | +0,36% | 21,71 | 22,14 | 21,96 | 22,06 | 22,09 | 19.650 | 440.414.872 |
| 31/10/2025 | 21,71 | 21,98 | +1,34% | 21,64 | 22,18 | 21,98 | 21,98 | 22,00 | 13.871 | 343.362.502 |
| 30/10/2025 | 21,01 | 21,69 | +2,31% | 21,00 | 21,85 | 21,57 | 21,68 | 21,69 | 12.643 | 301.417.305 |
| 29/10/2025 | 20,98 | 21,20 | +1,00% | 20,96 | 21,45 | 21,28 | 21,20 | 21,25 | 11.566 | 272.281.383 |
| 28/10/2025 | 20,86 | 20,99 | +0,72% | 20,81 | 21,08 | 20,95 | 20,98 | 20,99 | 12.970 | 272.044.463 |
| 27/10/2025 | 20,73 | 20,84 | +1,51% | 20,57 | 20,88 | 20,72 | 20,84 | 20,85 | 16.047 | 319.429.662 |
| 24/10/2025 | 20,73 | 20,53 | -0,96% | 20,48 | 20,94 | 20,62 | 20,52 | 20,53 | 15.762 | 310.636.106 |
| 23/10/2025 | 20,69 | 20,73 | +0,34% | 20,56 | 20,83 | 20,65 | 20,70 | 20,73 | 11.750 | 250.693.546 |
| 22/10/2025 | 20,58 | 20,66 | +0,78% | 20,48 | 20,72 | 20,59 | 20,66 | 20,68 | 11.634 | 251.045.040 |
| 21/10/2025 | 20,77 | 20,50 | -1,20% | 20,38 | 20,80 | 20,54 | 20,49 | 20,50 | 18.437 | 371.510.661 |
| 20/10/2025 | 20,76 | 20,75 | -0,72% | 20,52 | 20,92 | 20,78 | 20,75 | 20,80 | 17.915 | 385.629.101 |
| 17/10/2025 | 20,33 | 20,90 | +2,60% | 20,16 | 20,90 | 20,40 | 20,72 | 20,90 | 16.164 | 337.990.330 |
| 16/10/2025 | 20,30 | 20,37 | +0,10% | 20,04 | 20,62 | 20,34 | 20,37 | 20,38 | 18.505 | 396.317.465 |
| 15/10/2025 | 20,80 | 20,35 | -1,69% | 20,24 | 20,90 | 20,42 | 20,35 | 20,36 | 29.642 | 638.289.855 |
| 14/10/2025 | 20,80 | 20,70 | -0,86% | 20,68 | 21,16 | 20,89 | 20,70 | 20,73 | 20.768 | 407.686.203 |
| 13/10/2025 | 20,74 | 20,88 | +1,11% | 20,72 | 20,98 | 20,87 | 20,87 | 20,88 | 19.398 | 414.762.488 |
| 10/10/2025 | 21,24 | 20,65 | -2,41% | 20,63 | 21,28 | 20,88 | 20,65 | 20,70 | 29.482 | 645.015.930 |
| 9/10/2025 | 21,16 | 21,16 | +0,28% | 21,02 | 21,34 | 21,15 | 21,16 | 21,17 | 16.773 | 336.033.900 |
| 8/10/2025 | 21,10 | 21,10 | -0,85% | 21,07 | 21,37 | 21,20 | 21,10 | 21,12 | 19.632 | 400.202.862 |
| 7/10/2025 | 21,37 | 21,28 | -0,70% | 21,08 | 21,37 | 21,21 | 21,28 | 21,29 | 29.836 | 548.757.121 |
| 6/10/2025 | 21,63 | 21,43 | -0,83% | 21,33 | 21,64 | 21,45 | 21,43 | 21,44 | 28.303 | 575.722.668 |
| 3/10/2025 | 21,92 | 21,61 | -0,96% | 21,51 | 21,99 | 21,74 | 21,60 | 21,61 | 18.146 | 408.532.654 |
| 2/10/2025 | 21,84 | 21,82 | -0,59% | 21,62 | 22,30 | 21,89 | 21,82 | 21,83 | 17.797 | 419.839.607 |
| 1/10/2025 | 22,10 | 21,95 | -0,59% | 21,31 | 22,20 | 21,82 | 21,93 | 21,95 | 29.075 | 650.779.591 |
| 30/9/2025 | 22,12 | 22,08 | -0,14% | 21,96 | 22,31 | 22,10 | 22,05 | 22,08 | 17.909 | 403.903.411 |
| 29/9/2025 | 22,21 | 22,11 | -0,27% | 22,01 | 22,46 | 22,22 | 22,09 | 22,11 | 16.156 | 401.056.531 |
| 26/9/2025 | 21,81 | 22,17 | +1,37% | 21,80 | 22,17 | 21,99 | 22,15 | 22,17 | 13.643 | 303.612.304 |
| 25/9/2025 | 22,16 | 21,87 | -1,09% | 21,73 | 22,21 | 21,93 | 21,85 | 21,87 | 23.522 | 428.142.215 |
| 24/9/2025 | 22,14 | 22,11 | -0,18% | 22,11 | 22,73 | 22,34 | 22,11 | 22,12 | 17.775 | 414.928.954 |
| 23/9/2025 | 21,73 | 22,15 | +2,45% | 21,53 | 22,15 | 21,86 | 22,13 | 22,15 | 17.039 | 396.237.712 |
| 22/9/2025 | 21,60 | 21,62 | -0,14% | 21,36 | 21,85 | 21,58 | 21,59 | 21,62 | 29.194 | 615.773.521 |
| 19/9/2025 | 22,09 | 21,65 | -2,26% | 21,65 | 22,20 | 21,94 | 21,65 | 21,68 | 23.327 | 541.351.089 |
| 18/9/2025 | 22,00 | 22,15 | +1,93% | 21,99 | 22,58 | 22,26 | 22,15 | 22,16 | 16.792 | 411.432.264 |
| 17/9/2025 | 21,95 | 21,73 | -1,05% | 21,68 | 22,19 | 21,86 | 21,73 | 21,80 | 21.001 | 495.315.642 |
| 16/9/2025 | 21,93 | 21,96 | +0,64% | 21,82 | 22,14 | 21,94 | 21,96 | 22,00 | 19.697 | 433.544.781 |
| 15/9/2025 | 22,31 | 21,82 | -2,20% | 21,82 | 22,39 | 22,08 | 21,82 | 21,84 | 27.109 | 616.415.514 |