O Dashboard do Investidor
  1. Home / Página do Ativo
+19.31%
Lote Padrão
-22.22%
Lote Padrão
+51.21%
Mercado Fracionário
-33.33%
Mercado Fracionário
+19.72%
Fundo Imobiliário
-50.00%
Fundo Imobiliário
-0.77%
Mais Negociadas
-0.77%
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.

BBDC3 - BRADESCO - ON EJ N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
3/6/2026 15,25 15,11 -2,07% 15,11 15,34 15,16 15,11 15,13 11.526 7.626.444.200
2/6/2026 15,37 15,43 +0,92% 15,32 15,55 15,45 15,42 15,43 5.554 5.053.298.200
1/6/2026 15,56 15,29 -1,35% 15,24 15,61 15,32 15,28 15,34 9.439 7.641.097.000
29/5/2026 15,64 15,50 -0,58% 15,39 15,64 15,50 15,50 15,51 14.542 37.624.652.000
28/5/2026 15,71 15,59 -0,32% 15,48 15,80 15,62 15,59 15,63 5.597 4.601.276.200
27/5/2026 15,70 15,64 +0,39% 15,57 15,85 15,68 15,62 15,65 6.546 5.432.766.100
26/5/2026 15,55 15,58 -0,38% 15,40 15,64 15,52 15,55 15,59 6.685 5.801.923.900
25/5/2026 15,53 15,64 +1,43% 15,48 15,71 15,63 15,63 15,66 5.572 4.182.540.300
22/5/2026 15,45 15,42 -0,96% 15,31 15,53 15,40 15,40 15,43 7.231 5.320.252.900
21/5/2026 15,33 15,57 +0,52% 15,31 15,69 15,50 15,53 15,58 6.860 6.756.955.000
20/5/2026 15,32 15,49 +2,38% 15,24 15,64 15,51 15,47 15,51 10.169 11.697.218.100
19/5/2026 15,24 15,13 -1,37% 15,02 15,30 15,13 15,12 15,14 9.801 8.690.810.400
18/5/2026 15,38 15,34 -0,13% 15,21 15,45 15,31 15,34 15,37 6.577 5.750.608.300
15/5/2026 15,33 15,36 -1,16% 15,19 15,36 15,28 15,32 15,37 10.919 10.087.541.400
14/5/2026 15,59 15,54 +0,91% 15,50 15,74 15,60 15,53 15,54 8.771 8.042.757.600
13/5/2026 15,68 15,40 -1,53% 15,37 15,82 15,54 15,40 15,41 12.409 9.505.022.700
12/5/2026 15,76 15,64 -0,89% 15,63 15,84 15,68 15,64 15,65 8.308 4.970.445.700
11/5/2026 16,01 15,78 -2,29% 15,72 16,11 15,82 15,78 15,79 10.762 8.034.618.200
8/5/2026 16,24 16,15 +0,31% 16,10 16,36 16,18 16,14 16,16 9.776 7.767.173.800
7/5/2026 16,40 16,10 -3,25% 16,02 16,55 16,16 16,06 16,11 10.142 9.784.408.300
6/5/2026 16,77 16,64 +0,67% 16,55 16,94 16,65 16,64 16,65 6.417 7.191.165.100
5/5/2026 16,36 16,53 +0,98% 16,33 16,58 16,50 16,52 16,54 6.423 4.911.291.000
4/5/2026 16,72 16,37 -2,09% 16,30 16,80 16,43 16,36 16,41 9.574 6.950.830.800
30/4/2026 16,68 16,72 +1,21% 16,58 16,82 16,71 16,71 16,72 8.744 9.000.182.400
29/4/2026 16,83 16,52 -2,07% 16,46 16,83 16,57 16,50 16,52 9.907 7.902.877.500
28/4/2026 16,76 16,87 -0,59% 16,66 16,94 16,84 16,85 16,89 9.472 8.427.243.400
27/4/2026 17,16 16,97 -0,82% 16,94 17,19 17,01 16,96 16,97 8.960 7.332.400.600
24/4/2026 17,25 17,11 -0,58% 17,02 17,35 17,10 17,06 17,11 12.862 10.455.554.000
23/4/2026 17,58 17,21 -2,10% 17,13 17,64 17,34 17,21 17,23 13.600 10.688.789.300
22/4/2026 17,96 17,58 -2,66% 17,49 18,03 17,63 17,56 17,58 13.612 11.341.581.500
20/4/2026 18,19 18,06 -1,31% 18,03 18,31 18,11 18,06 18,09 8.913 7.328.871.700
17/4/2026 18,40 18,30 +0,99% 18,19 18,60 18,40 18,25 18,30 13.845 15.676.414.200
16/4/2026 18,06 18,12 +0,72% 17,99 18,28 18,09 18,08 18,12 7.675 7.464.817.900
15/4/2026 17,89 17,99 -0,17% 17,83 18,13 17,95 17,97 18,00 13.444 11.784.168.900
14/4/2026 17,90 18,02 +0,90% 17,88 18,08 18,01 17,99 18,04 15.353 13.035.050.900
13/4/2026 17,58 17,86 +1,08% 17,42 17,89 17,72 17,85 17,86 10.189 23.069.774.000
10/4/2026 17,68 17,67 +0,57% 17,60 17,81 17,66 17,65 17,67 10.444 8.624.544.600
9/4/2026 17,40 17,57 +1,27% 17,27 17,62 17,52 17,55 17,57 16.262 33.968.077.400
8/4/2026 17,78 17,35 +4,02% 17,28 17,78 17,42 17,35 17,40 18.444 19.409.373.900
7/4/2026 16,51 16,68 -0,77% 16,34 16,68 16,52 16,66 16,68 6.650 14.126.369.300
6/4/2026 16,80 16,81 +0,30% 16,71 16,92 16,82 16,81 16,86 6.662 6.063.364.500
2/4/2026 16,41 16,76 -1,24% 16,40 16,88 16,68 16,76 16,77 7.390 5.050.472.100
1/4/2026 16,82 16,97 +1,56% 16,74 17,14 17,00 16,96 16,97 12.541 15.039.212.900
31/3/2026 16,50 16,71 +2,89% 16,35 16,86 16,62 16,70 16,74 16.901 19.186.768.700
30/3/2026 16,35 16,24 +0,06% 16,15 16,42 16,20 16,24 16,25 9.279 14.943.405.600
27/3/2026 16,43 16,23 -1,46% 16,23 16,49 16,29 16,22 16,23 7.793 41.524.086.100
26/3/2026 16,56 16,47 -1,32% 16,41 16,67 16,48 16,47 16,51 12.674 60.064.814.500
25/3/2026 16,60 16,69 +2,39% 16,53 16,80 16,64 16,69 16,70 10.728 11.102.184.700
24/3/2026 16,44 16,30 -0,85% 16,13 16,44 16,27 16,30 16,34 8.729 7.786.572.900
23/3/2026 16,15 16,44 +3,98% 16,15 16,69 16,46 16,44 16,49 10.115 12.164.469.600
20/3/2026 16,00 15,81 -1,86% 15,73 16,13 15,83 15,81 15,83 15.383 17.153.781.700
19/3/2026 15,85 16,11 +0,19% 15,67 16,21 15,95 16,10 16,12 13.099 9.706.045.100
18/3/2026 16,20 16,08 -1,47% 16,08 16,34 16,17 16,07 16,11 12.077 9.997.187.000
17/3/2026 16,42 16,32 -0,61% 16,16 16,59 16,31 16,30 16,33 11.319 7.307.650.300
16/3/2026 16,69 16,42 0,00% 16,40 16,85 16,51 16,41 16,42 10.759 6.856.078.400
13/3/2026 16,76 16,42 -1,56% 16,27 16,88 16,45 16,37 16,42 12.426 8.539.904.900
12/3/2026 16,75 16,68 -2,63% 16,48 16,81 16,60 16,66 16,69 13.545 10.474.449.200
11/3/2026 17,00 17,13 -0,29% 16,93 17,34 17,09 17,12 17,15 9.358 7.863.902.800
10/3/2026 17,06 17,18 +2,02% 16,92 17,40 17,18 17,17 17,19 9.764 9.978.663.800
9/3/2026 16,70 16,84 +0,06% 16,43 16,95 16,70 16,83 16,84 14.172 12.387.223.700
6/3/2026 17,04 16,83 -1,81% 16,67 17,10 16,80 16,79 16,85 12.685 15.106.010.000
5/3/2026 17,50 17,14 -3,16% 17,07 17,58 17,20 17,11 17,15 14.204 15.965.842.900
4/3/2026 17,81 17,70 +1,09% 17,38 17,89 17,62 17,68 17,71 9.400 9.217.595.700
3/3/2026 17,55 17,51 -4,26% 17,10 17,70 17,40 17,51 17,52 22.386 19.178.341.800
2/3/2026 18,15 18,29 -0,44% 17,84 18,42 18,19 18,28 18,30 12.692 10.587.358.900
27/2/2026 18,25 18,37 +0,66% 18,16 18,98 18,51 18,36 18,38 13.359 23.978.364.400
26/2/2026 18,38 18,25 -0,82% 18,00 18,57 18,20 18,21 18,25 13.038 11.772.797.600
25/2/2026 18,67 18,40 -0,97% 18,32 18,73 18,45 18,39 18,41 8.243 7.333.083.600
24/2/2026 18,39 18,58 +1,09% 18,26 18,67 18,53 18,56 18,59 15.008 9.277.041.900
23/2/2026 18,74 18,38 -1,92% 18,28 18,79 18,40 18,35 18,38 10.957 8.211.326.800
20/2/2026 18,18 18,74 +2,07% 18,15 18,79 18,53 18,71 18,74 11.600 10.186.600.700
19/2/2026 18,07 18,36 +1,83% 18,03 18,52 18,32 18,36 18,37 9.239 9.865.859.900
18/2/2026 18,05 18,03 -0,61% 17,90 18,26 18,01 17,97 18,04 12.235 15.630.373.600
13/2/2026 18,15 18,14 -2,42% 17,65 18,18 18,03 18,11 18,14 17.262 19.042.926.500
11/2/2026 18,36 18,59 +2,54% 18,22 18,69 18,56 18,55 18,59 14.965 14.483.707.000
10/2/2026 18,06 18,13 +0,39% 18,00 18,36 18,19 18,11 18,13 11.506 10.878.801.800
9/2/2026 17,87 18,06 +1,40% 17,63 18,13 17,94 18,06 18,07 13.092 10.053.663.300
6/2/2026 17,29 17,81 -1,98% 17,14 17,91 17,65 17,80 17,82 20.689 24.185.023.100
5/2/2026 18,18 18,17 +0,66% 17,69 18,30 18,05 18,15 18,17 11.406 10.475.177.400
4/2/2026 18,29 18,05 -2,96% 17,79 18,39 18,05 18,05 18,06 13.671 12.247.325.000
3/2/2026 18,78 18,60 +0,43% 18,53 18,97 18,71 18,58 18,65 8.971 11.430.121.100
2/2/2026 18,42 18,52 +1,09% 18,35 18,58 18,49 18,50 18,52 9.829 10.216.974.700
30/1/2026 18,36 18,32 -0,54% 18,13 18,60 18,34 18,31 18,33 10.272 22.710.543.900
29/1/2026 18,77 18,42 -1,39% 18,21 18,90 18,49 18,41 18,42 10.700 9.773.833.300
28/1/2026 18,55 18,68 +1,08% 18,35 18,73 18,55 18,62 18,69 13.037 10.763.314.100
27/1/2026 18,30 18,48 +2,33% 18,30 18,68 18,53 18,48 18,49 11.634 9.663.500.900
26/1/2026 17,87 18,06 +1,06% 17,62 18,15 17,95 18,05 18,07 16.650 14.684.352.500
23/1/2026 17,64 17,87 +1,59% 17,57 18,13 17,81 17,87 17,88 15.289 14.759.445.100
22/1/2026 17,09 17,59 +3,53% 16,93 17,75 17,50 17,56 17,59 31.436 22.365.444.500
21/1/2026 16,62 16,99 +3,28% 16,62 17,05 16,92 16,98 16,99 15.871 17.602.805.700
20/1/2026 16,17 16,45 +1,29% 16,03 16,50 16,39 16,43 16,45 7.082 7.676.507.100
19/1/2026 16,13 16,24 +0,25% 16,11 16,38 16,25 16,23 16,24 6.150 5.209.775.600
16/1/2026 16,16 16,20 +0,56% 15,94 16,26 16,14 16,15 16,21 7.525 6.941.207.700
15/1/2026 15,94 16,11 +1,58% 15,88 16,26 16,14 16,10 16,12 7.721 8.904.654.600
14/1/2026 15,65 15,86 +1,67% 15,55 15,87 15,72 15,85 15,86 7.163 6.631.724.600
13/1/2026 15,65 15,60 -0,83% 15,43 15,67 15,54 15,58 15,60 8.533 7.335.256.800
12/1/2026 15,81 15,73 -0,94% 15,65 15,81 15,72 15,70 15,73 6.842 5.712.023.700
9/1/2026 15,79 15,88 +0,25% 15,73 15,96 15,86 15,85 15,89 4.531 3.853.015.600
8/1/2026 16,00 15,84 -1,19% 15,74 16,09 15,85 15,77 15,84 8.090 7.392.337.000
7/1/2026 16,19 16,03 -1,11% 15,93 16,21 16,01 15,98 16,03 9.612 7.578.611.200
6/1/2026 16,40 16,21 +0,31% 16,21 16,54 16,32 16,21 16,22 6.928 6.216.923.800
5/1/2026 15,62 16,16 +3,32% 15,56 16,20 16,00 16,15 16,16 12.723 8.528.062.600
2/1/2026 15,78 15,64 +0,26% 15,58 15,81 15,66 15,58 15,65 7.375 7.103.555.600
30/12/2025 15,75 15,60 -1,58% 15,60 15,83 15,70 15,60 15,61 7.661 5.724.141.800
29/12/2025 15,82 15,85 -0,06% 15,71 15,90 15,81 15,82 15,85 6.731 7.475.810.500
26/12/2025 15,69 15,86 +0,06% 15,58 15,86 15,74 15,85 15,86 4.776 3.944.986.400
23/12/2025 15,82 15,85 +0,96% 15,69 15,90 15,82 15,77 15,85 8.906 7.447.749.000
22/12/2025 15,86 15,70 -1,01% 15,62 15,87 15,69 15,67 15,70 10.291 7.647.867.800
19/12/2025 15,73 15,86 +0,89% 15,67 16,00 15,88 15,85 15,87 8.167 10.884.142.400
18/12/2025 15,57 15,72 +0,58% 15,55 15,82 15,70 15,72 15,75 14.822 6.691.889.400
17/12/2025 15,76 15,63 -0,82% 15,27 15,78 15,53 15,63 15,64 18.650 15.320.081.400
16/12/2025 16,05 15,76 -2,78% 15,76 16,09 15,89 15,76 15,77 10.952 13.109.773.600
15/12/2025 16,21 16,21 +1,12% 16,08 16,38 16,25 16,21 16,22 11.607 12.137.344.400
12/12/2025 15,85 16,03 +1,20% 15,82 16,03 15,95 15,98 16,03 15.357 7.876.561.000
11/12/2025 15,74 15,84 +0,64% 15,62 15,97 15,82 15,82 15,84 11.995 7.902.978.600
10/12/2025 15,54 15,74 +1,29% 15,47 15,84 15,67 15,69 15,74 17.230 10.136.197.100
9/12/2025 15,48 15,54 -0,77% 15,18 15,55 15,44 15,48 15,54 8.495 7.093.421.000
8/12/2025 15,67 15,66 +0,51% 15,50 15,81 15,63 15,58 15,67 12.214 8.640.719.600
5/12/2025 16,54 15,58 -5,63% 15,49 16,57 15,94 15,54 15,58 20.731 17.988.611.100
4/12/2025 16,48 16,51 +1,10% 16,38 16,61 16,47 16,43 16,51 15.826 14.940.593.800

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.