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.
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 |
| 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 |