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: 3 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.
BBDC3 - BRADESCO - ON EJ N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 15,67 | 15,81 | +0,89% | 15,50 | 15,87 | 15,78 | 15,80 | 15,81 | 12.086 | 15.057.421.300 |
| 3/9/2026 | 15,82 | 15,67 | +0,51% | 15,52 | 15,89 | 15,64 | 15,64 | 15,68 | 20.457 | 18.670.504.000 |
| 2/9/2026 | 15,40 | 15,59 | +1,96% | 15,34 | 15,64 | 15,51 | 15,58 | 15,60 | 23.831 | 23.655.297.500 |
| 1/9/2026 | 15,25 | 15,29 | +0,79% | 15,04 | 15,38 | 15,28 | 15,26 | 15,30 | 11.461 | 9.176.503.500 |
| 31/8/2026 | 15,19 | 15,17 | +0,86% | 15,04 | 15,32 | 15,16 | 15,09 | 15,17 | 8.798 | 15.500.670.500 |
| 28/8/2026 | 15,06 | 15,04 | +0,53% | 14,90 | 15,16 | 15,02 | 15,03 | 15,05 | 6.213 | 5.673.429.700 |
| 27/8/2026 | 14,86 | 14,96 | +0,27% | 14,83 | 15,03 | 14,95 | 14,95 | 14,97 | 9.538 | 8.215.088.300 |
| 26/8/2026 | 14,78 | 14,92 | +0,95% | 14,75 | 15,17 | 15,02 | 14,92 | 14,93 | 9.149 | 10.750.532.300 |
| 25/8/2026 | 14,40 | 14,78 | +2,92% | 14,38 | 14,82 | 14,64 | 14,77 | 14,80 | 9.073 | 8.095.143.300 |
| 24/8/2026 | 14,14 | 14,36 | +0,21% | 14,14 | 14,58 | 14,43 | 14,36 | 14,40 | 7.570 | 6.045.192.400 |
| 21/8/2026 | 14,00 | 14,33 | +2,87% | 13,95 | 14,38 | 14,27 | 14,32 | 14,34 | 7.709 | 7.708.113.400 |
| 20/8/2026 | 14,05 | 13,93 | -1,49% | 13,86 | 14,10 | 13,95 | 13,93 | 13,95 | 18.368 | 10.597.124.600 |
| 19/8/2026 | 14,32 | 14,14 | -0,07% | 14,09 | 14,44 | 14,22 | 14,12 | 14,16 | 8.666 | 6.404.824.400 |
| 18/8/2026 | 14,28 | 14,15 | -0,84% | 14,13 | 14,39 | 14,20 | 14,14 | 14,15 | 10.819 | 6.937.350.300 |
| 17/8/2026 | 14,49 | 14,27 | -1,65% | 14,25 | 14,53 | 14,32 | 14,26 | 14,30 | 8.913 | 7.439.897.300 |
| 14/8/2026 | 14,57 | 14,51 | -0,55% | 14,34 | 14,63 | 14,45 | 14,51 | 14,56 | 13.168 | 10.332.050.500 |
| 13/8/2026 | 14,69 | 14,59 | -0,75% | 14,55 | 14,89 | 14,66 | 14,59 | 14,60 | 12.194 | 9.069.199.000 |
| 12/8/2026 | 14,85 | 14,70 | -0,14% | 14,66 | 14,86 | 14,73 | 14,70 | 14,72 | 10.891 | 8.472.733.500 |
| 11/8/2026 | 15,10 | 14,72 | -2,32% | 14,72 | 15,10 | 14,84 | 14,72 | 14,74 | 18.861 | 13.963.342.400 |
| 10/8/2026 | 15,16 | 15,07 | -0,53% | 15,00 | 15,17 | 15,07 | 15,07 | 15,10 | 10.942 | 7.303.181.900 |
| 7/8/2026 | 15,54 | 15,15 | -1,94% | 15,06 | 15,54 | 15,20 | 15,13 | 15,15 | 16.962 | 13.204.115.600 |
| 6/8/2026 | 15,56 | 15,45 | -1,90% | 15,34 | 15,72 | 15,49 | 15,44 | 15,46 | 11.947 | 13.801.854.900 |
| 5/8/2026 | 16,03 | 15,75 | -1,25% | 15,72 | 16,11 | 15,84 | 15,74 | 15,76 | 10.535 | 7.499.236.600 |
| 4/8/2026 | 16,50 | 15,95 | -1,42% | 15,83 | 16,62 | 16,04 | 15,90 | 15,95 | 8.597 | 7.269.070.700 |
| 3/8/2026 | 16,15 | 16,18 | +1,19% | 15,98 | 16,20 | 16,10 | 16,14 | 16,18 | 6.905 | 6.278.103.900 |
| 31/7/2026 | 16,20 | 15,99 | 0,00% | 15,93 | 16,24 | 16,00 | 15,99 | 16,01 | 11.682 | 30.242.489.000 |
| 30/7/2026 | 15,91 | 15,99 | -0,31% | 15,46 | 15,99 | 15,80 | 15,97 | 15,99 | 10.893 | 11.009.088.700 |
| 29/7/2026 | 16,30 | 16,04 | -2,25% | 15,98 | 16,36 | 16,06 | 16,02 | 16,04 | 10.010 | 10.921.258.300 |
| 28/7/2026 | 16,72 | 16,41 | +0,80% | 16,32 | 16,74 | 16,42 | 16,40 | 16,41 | 7.479 | 6.814.079.100 |
| 27/7/2026 | 16,21 | 16,28 | +1,18% | 16,12 | 16,31 | 16,23 | 16,28 | 16,30 | 7.304 | 6.287.311.400 |
| 24/7/2026 | 16,18 | 16,09 | -1,47% | 16,06 | 16,23 | 16,12 | 16,08 | 16,10 | 4.957 | 3.727.818.300 |
| 23/7/2026 | 16,42 | 16,33 | -1,15% | 16,27 | 16,51 | 16,33 | 16,33 | 16,36 | 6.054 | 5.101.624.900 |
| 22/7/2026 | 16,21 | 16,52 | +2,29% | 16,13 | 16,52 | 16,39 | 16,46 | 16,52 | 9.822 | 7.741.075.800 |
| 21/7/2026 | 16,03 | 16,15 | +0,62% | 15,98 | 16,20 | 16,08 | 16,14 | 16,15 | 5.622 | 4.863.000.900 |
| 20/7/2026 | 15,97 | 16,05 | +0,69% | 15,94 | 16,12 | 16,04 | 16,03 | 16,06 | 4.775 | 4.938.908.900 |
| 17/7/2026 | 15,99 | 15,94 | -0,31% | 15,88 | 16,09 | 15,96 | 15,93 | 15,97 | 4.279 | 17.357.889.400 |
| 16/7/2026 | 16,24 | 15,99 | -2,02% | 15,92 | 16,24 | 16,01 | 15,99 | 16,00 | 10.506 | 16.748.153.400 |
| 15/7/2026 | 16,27 | 16,32 | +0,31% | 16,18 | 16,33 | 16,27 | 16,24 | 16,32 | 8.720 | 5.689.266.100 |
| 14/7/2026 | 16,35 | 16,27 | -0,37% | 16,12 | 16,56 | 16,31 | 16,24 | 16,28 | 10.684 | 18.834.791.300 |
| 13/7/2026 | 16,44 | 16,33 | -0,79% | 16,30 | 16,64 | 16,40 | 16,33 | 16,34 | 6.728 | 8.551.229.300 |
| 10/7/2026 | 16,10 | 16,46 | +4,84% | 15,95 | 16,54 | 16,34 | 16,45 | 16,49 | 12.222 | 13.546.548.100 |
| 9/7/2026 | 15,49 | 15,70 | +1,29% | 15,47 | 15,79 | 15,70 | 15,70 | 15,75 | 7.235 | 6.008.614.600 |
| 8/7/2026 | 15,50 | 15,50 | -0,39% | 15,32 | 15,52 | 15,45 | 15,48 | 15,50 | 6.379 | 4.544.240.000 |
| 7/7/2026 | 15,55 | 15,56 | +0,06% | 15,44 | 15,76 | 15,54 | 15,53 | 15,56 | 9.155 | 8.632.875.300 |
| 6/7/2026 | 15,59 | 15,55 | -2,08% | 15,38 | 15,63 | 15,48 | 15,55 | 15,56 | 10.274 | 9.218.524.900 |
| 3/7/2026 | 15,94 | 15,88 | +0,19% | 15,83 | 15,98 | 15,92 | 15,87 | 15,91 | 4.322 | 5.968.250.400 |
| 2/7/2026 | 15,95 | 15,85 | +0,70% | 15,70 | 16,02 | 15,81 | 15,83 | 15,86 | 6.455 | 8.461.852.800 |
| 1/7/2026 | 15,62 | 15,74 | -0,19% | 15,50 | 15,81 | 15,72 | 15,72 | 15,75 | 10.139 | 7.911.565.700 |
| 30/6/2026 | 15,69 | 15,77 | -0,25% | 15,52 | 15,82 | 15,73 | 15,76 | 15,77 | 9.913 | 23.326.703.300 |
| 29/6/2026 | 15,65 | 15,81 | +1,09% | 15,57 | 15,88 | 15,71 | 15,81 | 15,82 | 5.156 | 8.488.756.900 |
| 26/6/2026 | 15,40 | 15,64 | +1,82% | 15,26 | 15,78 | 15,66 | 15,64 | 15,65 | 9.228 | 24.057.547.300 |
| 25/6/2026 | 15,53 | 15,36 | -0,13% | 15,35 | 15,78 | 15,60 | 15,35 | 15,40 | 5.919 | 23.524.063.600 |
| 24/6/2026 | 15,50 | 15,38 | -1,03% | 15,38 | 15,68 | 15,42 | 15,37 | 15,43 | 9.734 | 77.558.599.000 |
| 23/6/2026 | 15,33 | 15,54 | +0,71% | 15,26 | 15,60 | 15,51 | 15,53 | 15,56 | 4.888 | 4.394.221.400 |
| 22/6/2026 | 15,26 | 15,43 | +1,78% | 15,26 | 15,49 | 15,38 | 15,42 | 15,43 | 8.296 | 8.280.474.500 |
| 19/6/2026 | 15,34 | 15,16 | -0,72% | 15,16 | 15,38 | 15,23 | 15,15 | 15,23 | 6.695 | 7.067.819.300 |
| 18/6/2026 | 15,33 | 15,27 | -0,26% | 15,22 | 15,53 | 15,34 | 15,27 | 15,33 | 5.883 | 5.866.706.000 |
| 17/6/2026 | 15,38 | 15,31 | +0,07% | 15,25 | 15,64 | 15,43 | 15,31 | 15,32 | 9.857 | 7.337.853.800 |
| 16/6/2026 | 15,35 | 15,30 | -0,71% | 15,21 | 15,40 | 15,30 | 15,29 | 15,31 | 10.703 | 7.880.682.900 |
| 15/6/2026 | 15,75 | 15,41 | -0,58% | 15,36 | 15,93 | 15,55 | 15,40 | 15,41 | 8.144 | 6.221.074.700 |
| 12/6/2026 | 15,30 | 15,50 | +0,52% | 15,26 | 15,68 | 15,48 | 15,45 | 15,50 | 7.872 | 5.962.637.600 |
| 11/6/2026 | 15,04 | 15,42 | +2,39% | 15,00 | 15,46 | 15,23 | 15,39 | 15,42 | 10.070 | 8.201.317.300 |
| 10/6/2026 | 15,12 | 15,06 | -0,53% | 14,99 | 15,13 | 15,05 | 15,05 | 15,09 | 8.153 | 7.265.225.500 |
| 9/6/2026 | 15,10 | 15,14 | +1,14% | 15,00 | 15,33 | 15,15 | 15,12 | 15,15 | 6.383 | 5.608.023.300 |
| 8/6/2026 | 15,15 | 14,97 | -1,06% | 14,97 | 15,19 | 15,03 | 14,97 | 15,03 | 9.045 | 7.439.232.400 |
| 5/6/2026 | 15,17 | 15,13 | +0,13% | 15,12 | 15,29 | 15,20 | 15,12 | 15,23 | 6.536 | 13.301.799.000 |