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 N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 15,38 | 15,48 | +0,78% | 15,33 | 15,55 | 15,43 | 15,39 | 15,48 | 4.938 | 3.920.380.400 |
| 23/10/2025 | 15,26 | 15,36 | +0,85% | 15,18 | 15,36 | 15,32 | 15,34 | 15,36 | 7.127 | 5.523.423.700 |
| 22/10/2025 | 15,25 | 15,23 | +0,40% | 15,14 | 15,27 | 15,20 | 15,19 | 15,23 | 6.227 | 29.768.191.800 |
| 21/10/2025 | 15,28 | 15,17 | -0,98% | 15,16 | 15,35 | 15,21 | 15,17 | 15,20 | 4.585 | 4.027.957.400 |
| 20/10/2025 | 15,06 | 15,32 | +1,79% | 15,06 | 15,44 | 15,31 | 15,30 | 15,34 | 4.605 | 4.101.078.400 |
| 17/10/2025 | 14,82 | 15,05 | +1,01% | 14,69 | 15,11 | 14,98 | 15,03 | 15,09 | 5.770 | 29.016.928.000 |
| 16/10/2025 | 14,64 | 14,90 | +0,74% | 14,63 | 15,06 | 14,92 | 14,89 | 14,91 | 7.682 | 7.898.125.000 |
| 15/10/2025 | 14,50 | 14,79 | +1,30% | 14,43 | 14,83 | 14,73 | 14,79 | 14,82 | 9.198 | 8.926.422.200 |
| 14/10/2025 | 14,48 | 14,60 | +1,04% | 14,42 | 14,81 | 14,63 | 14,60 | 14,64 | 8.062 | 7.553.432.100 |
| 13/10/2025 | 14,45 | 14,45 | +0,49% | 14,40 | 14,52 | 14,46 | 14,41 | 14,46 | 10.360 | 5.250.272.800 |
| 10/10/2025 | 14,70 | 14,38 | -1,44% | 14,29 | 14,70 | 14,44 | 14,37 | 14,38 | 9.344 | 8.084.358.800 |
| 9/10/2025 | 14,55 | 14,59 | +0,34% | 14,49 | 14,64 | 14,56 | 14,57 | 14,60 | 7.577 | 5.302.487.000 |
| 8/10/2025 | 14,36 | 14,54 | +1,47% | 14,34 | 14,61 | 14,53 | 14,52 | 14,57 | 13.568 | 8.060.781.700 |
| 7/10/2025 | 14,50 | 14,33 | -1,78% | 14,26 | 14,51 | 14,32 | 14,33 | 14,38 | 8.685 | 5.478.215.700 |
| 6/10/2025 | 14,72 | 14,59 | -0,82% | 14,46 | 14,73 | 14,56 | 14,58 | 14,59 | 5.808 | 4.497.496.800 |
| 3/10/2025 | 14,64 | 14,71 | 0,00% | 14,53 | 14,72 | 14,64 | 14,69 | 14,72 | 9.563 | 6.264.525.700 |
| 2/10/2025 | 14,87 | 14,71 | -1,47% | 14,66 | 14,94 | 14,75 | 14,70 | 14,73 | 11.460 | 8.914.268.100 |
| 1/10/2025 | 15,30 | 14,93 | -1,97% | 14,84 | 15,38 | 15,00 | 14,91 | 14,93 | 11.408 | 9.052.061.300 |
| 30/9/2025 | 15,27 | 15,23 | -0,33% | 15,12 | 15,33 | 15,22 | 15,22 | 15,25 | 10.826 | 13.141.176.100 |
| 29/9/2025 | 15,36 | 15,28 | +1,26% | 15,28 | 15,44 | 15,31 | 15,27 | 15,30 | 6.963 | 7.264.314.800 |
| 26/9/2025 | 15,09 | 15,09 | +0,53% | 15,01 | 15,22 | 15,10 | 15,08 | 15,10 | 7.293 | 6.443.969.800 |
| 25/9/2025 | 15,16 | 15,01 | -1,05% | 15,00 | 15,21 | 15,06 | 15,00 | 15,04 | 6.929 | 6.632.663.100 |
| 24/9/2025 | 15,30 | 15,17 | -0,85% | 15,15 | 15,33 | 15,17 | 15,16 | 15,18 | 7.608 | 21.106.260.000 |
| 23/9/2025 | 15,17 | 15,30 | +0,86% | 15,14 | 15,47 | 15,34 | 15,29 | 15,30 | 8.320 | 8.277.260.200 |
| 22/9/2025 | 15,01 | 15,17 | +0,26% | 14,90 | 15,19 | 15,11 | 15,16 | 15,18 | 5.918 | 10.184.173.600 |
| 19/9/2025 | 14,98 | 15,13 | +1,68% | 14,97 | 15,22 | 15,12 | 15,12 | 15,16 | 9.226 | 24.409.540.300 |
| 18/9/2025 | 15,01 | 14,88 | -1,06% | 14,85 | 15,06 | 14,92 | 14,87 | 14,92 | 10.844 | 7.260.172.900 |
| 17/9/2025 | 14,57 | 15,04 | +3,01% | 14,57 | 15,15 | 14,96 | 14,98 | 15,05 | 11.022 | 12.803.760.800 |
| 16/9/2025 | 14,70 | 14,60 | 0,00% | 14,52 | 14,70 | 14,58 | 14,58 | 14,60 | 7.919 | 6.447.603.800 |
| 15/9/2025 | 14,51 | 14,60 | +1,32% | 14,51 | 14,70 | 14,63 | 14,58 | 14,60 | 10.057 | 8.121.665.000 |
| 12/9/2025 | 14,43 | 14,41 | -1,10% | 14,40 | 14,59 | 14,46 | 14,41 | 14,43 | 9.388 | 9.189.419.300 |
| 11/9/2025 | 14,53 | 14,57 | +1,04% | 14,45 | 14,71 | 14,59 | 14,55 | 14,58 | 8.010 | 6.669.227.900 |
| 10/9/2025 | 14,54 | 14,42 | -0,83% | 14,42 | 14,72 | 14,52 | 14,41 | 14,44 | 6.803 | 8.257.668.100 |
| 9/9/2025 | 14,64 | 14,54 | -0,68% | 14,51 | 14,66 | 14,57 | 14,53 | 14,55 | 8.900 | 11.065.567.400 |
| 8/9/2025 | 14,77 | 14,64 | -0,48% | 14,50 | 14,77 | 14,58 | 14,63 | 14,64 | 7.153 | 6.473.518.600 |
| 5/9/2025 | 14,50 | 14,71 | +2,22% | 14,40 | 14,90 | 14,71 | 14,70 | 14,72 | 11.199 | 13.358.459.100 |
| 4/9/2025 | 14,10 | 14,39 | +2,13% | 14,00 | 14,45 | 14,31 | 14,33 | 14,40 | 12.189 | 13.284.275.500 |
| 3/9/2025 | 14,01 | 14,09 | +0,14% | 14,00 | 14,19 | 14,10 | 14,06 | 14,09 | 11.253 | 12.203.093.800 |
| 2/9/2025 | 14,15 | 14,07 | -1,88% | 13,93 | 14,19 | 14,05 | 14,05 | 14,07 | 12.085 | 17.137.862.600 |
| 1/9/2025 | 14,41 | 14,34 | -0,69% | 14,34 | 14,54 | 14,40 | 14,33 | 14,36 | 2.404 | 3.291.196.700 |
| 29/8/2025 | 14,40 | 14,44 | +0,42% | 14,35 | 14,51 | 14,43 | 14,42 | 14,44 | 13.396 | 15.662.106.700 |
| 28/8/2025 | 14,14 | 14,38 | +2,35% | 14,05 | 14,51 | 14,40 | 14,37 | 14,41 | 8.558 | 9.083.771.600 |
| 27/8/2025 | 14,02 | 14,05 | +0,14% | 13,87 | 14,09 | 13,98 | 14,05 | 14,08 | 3.778 | 4.838.819.100 |
| 26/8/2025 | 14,02 | 14,03 | +0,14% | 13,86 | 14,06 | 13,98 | 14,03 | 14,04 | 6.831 | 15.747.955.500 |
| 25/8/2025 | 13,99 | 14,01 | +0,36% | 13,88 | 14,03 | 13,97 | 14,00 | 14,01 | 10.309 | 10.448.856.400 |
| 22/8/2025 | 13,65 | 13,96 | +2,95% | 13,57 | 13,97 | 13,88 | 13,95 | 13,98 | 12.061 | 14.767.473.300 |
| 21/8/2025 | 13,45 | 13,56 | -0,29% | 13,38 | 13,60 | 13,53 | 13,55 | 13,57 | 8.339 | 6.657.951.100 |
| 20/8/2025 | 13,45 | 13,60 | +0,44% | 13,41 | 13,67 | 13,57 | 13,58 | 13,62 | 9.651 | 6.087.252.700 |
| 19/8/2025 | 13,77 | 13,54 | -3,29% | 13,49 | 13,77 | 13,57 | 13,51 | 13,54 | 14.742 | 11.156.804.600 |
| 18/8/2025 | 13,79 | 14,00 | +1,52% | 13,72 | 14,09 | 13,99 | 14,00 | 14,01 | 16.565 | 13.733.735.400 |
| 15/8/2025 | 13,70 | 13,79 | -0,07% | 13,66 | 13,82 | 13,75 | 13,77 | 13,79 | 9.035 | 9.449.557.600 |
| 14/8/2025 | 13,65 | 13,80 | -0,14% | 13,60 | 13,95 | 13,78 | 13,75 | 13,81 | 9.341 | 8.337.154.200 |
| 13/8/2025 | 13,90 | 13,82 | -1,07% | 13,78 | 14,00 | 13,85 | 13,77 | 13,85 | 8.426 | 8.190.039.900 |
| 12/8/2025 | 13,74 | 13,97 | +2,12% | 13,73 | 13,99 | 13,91 | 13,94 | 13,97 | 11.419 | 9.219.224.000 |
| 11/8/2025 | 13,70 | 13,68 | -0,22% | 13,60 | 13,72 | 13,66 | 13,67 | 13,70 | 5.810 | 3.911.802.300 |
| 8/8/2025 | 13,63 | 13,71 | +0,88% | 13,57 | 13,76 | 13,69 | 13,70 | 13,71 | 8.628 | 7.720.876.200 |
| 7/8/2025 | 13,51 | 13,59 | +0,52% | 13,43 | 13,64 | 13,56 | 13,58 | 13,59 | 8.206 | 6.858.230.800 |
| 6/8/2025 | 13,56 | 13,52 | 0,00% | 13,50 | 13,70 | 13,55 | 13,50 | 13,53 | 6.346 | 4.423.814.100 |
| 5/8/2025 | 13,47 | 13,52 | +0,22% | 13,41 | 13,66 | 13,54 | 13,50 | 13,53 | 6.212 | 6.927.745.800 |
| 4/8/2025 | 13,50 | 13,49 | +0,82% | 13,41 | 13,67 | 13,50 | 13,47 | 13,49 | 9.010 | 9.109.784.900 |
| 1/8/2025 | 13,53 | 13,38 | -0,15% | 13,36 | 13,66 | 13,45 | 13,37 | 13,43 | 8.450 | 7.425.414.900 |
| 31/7/2025 | 13,60 | 13,40 | -0,45% | 13,34 | 13,66 | 13,42 | 13,38 | 13,41 | 15.005 | 21.811.078.900 |
| 30/7/2025 | 13,21 | 13,46 | +1,43% | 13,14 | 13,59 | 13,40 | 13,45 | 13,46 | 12.894 | 13.822.645.500 |
| 29/7/2025 | 13,33 | 13,27 | 0,00% | 13,22 | 13,38 | 13,29 | 13,26 | 13,28 | 9.068 | 8.671.364.700 |
| 28/7/2025 | 13,38 | 13,27 | -0,82% | 13,16 | 13,47 | 13,27 | 13,23 | 13,28 | 9.826 | 8.447.929.400 |
| 25/7/2025 | 13,52 | 13,38 | -0,82% | 13,37 | 13,56 | 13,43 | 13,37 | 13,39 | 6.194 | 5.607.203.900 |
| 24/7/2025 | 13,53 | 13,49 | -1,03% | 13,39 | 13,53 | 13,46 | 13,46 | 13,50 | 9.942 | 9.949.853.400 |
| 23/7/2025 | 13,45 | 13,63 | +1,64% | 13,39 | 13,71 | 13,61 | 13,62 | 13,63 | 7.253 | 7.338.575.900 |
| 22/7/2025 | 13,46 | 13,41 | -0,52% | 13,36 | 13,60 | 13,46 | 13,38 | 13,41 | 7.463 | 6.676.014.100 |
| 21/7/2025 | 13,49 | 13,48 | +0,22% | 13,38 | 13,60 | 13,47 | 13,48 | 13,49 | 5.546 | 6.640.484.000 |
| 18/7/2025 | 13,61 | 13,45 | -2,32% | 13,45 | 13,69 | 13,50 | 13,44 | 13,46 | 8.570 | 9.486.230.700 |
| 17/7/2025 | 13,72 | 13,77 | 0,00% | 13,63 | 13,80 | 13,72 | 13,74 | 13,78 | 7.518 | 7.802.997.300 |
| 16/7/2025 | 13,90 | 13,77 | -0,43% | 13,67 | 13,90 | 13,74 | 13,74 | 13,78 | 6.045 | 5.128.140.900 |
| 15/7/2025 | 13,82 | 13,83 | +0,07% | 13,67 | 14,03 | 13,80 | 13,83 | 13,84 | 9.901 | 8.315.897.200 |
| 14/7/2025 | 13,79 | 13,82 | -0,07% | 13,71 | 13,87 | 13,80 | 13,81 | 13,82 | 8.904 | 9.499.412.400 |
| 11/7/2025 | 13,81 | 13,83 | -0,36% | 13,69 | 13,88 | 13,76 | 13,77 | 13,83 | 11.315 | 10.877.477.300 |
| 10/7/2025 | 13,88 | 13,88 | -1,28% | 13,75 | 13,92 | 13,84 | 13,83 | 13,88 | 13.245 | 12.540.500.200 |
| 9/7/2025 | 14,21 | 14,06 | -1,06% | 14,02 | 14,22 | 14,08 | 14,05 | 14,06 | 14.513 | 10.567.130.800 |
| 8/7/2025 | 14,24 | 14,21 | -0,21% | 14,09 | 14,24 | 14,16 | 14,15 | 14,22 | 12.959 | 9.899.240.300 |
| 7/7/2025 | 14,41 | 14,24 | -1,18% | 14,15 | 14,42 | 14,24 | 14,20 | 14,24 | 7.185 | 9.727.589.900 |
| 4/7/2025 | 14,34 | 14,41 | -0,07% | 14,30 | 14,43 | 14,37 | 14,39 | 14,41 | 4.306 | 4.139.093.800 |
| 3/7/2025 | 14,17 | 14,42 | +2,12% | 14,07 | 14,48 | 14,32 | 14,41 | 14,43 | 11.874 | 12.738.088.400 |
| 2/7/2025 | 14,30 | 14,12 | -1,60% | 14,00 | 14,34 | 14,10 | 14,08 | 14,13 | 9.062 | 11.904.505.300 |
| 1/7/2025 | 14,30 | 14,35 | -1,10% | 14,23 | 14,43 | 14,34 | 14,33 | 14,37 | 7.001 | 9.586.973.200 |
| 30/6/2025 | 14,21 | 14,51 | +1,61% | 14,18 | 14,51 | 14,43 | 14,49 | 14,51 | 11.253 | 9.655.622.900 |
| 27/6/2025 | 14,15 | 14,28 | -0,21% | 14,11 | 14,31 | 14,25 | 14,25 | 14,29 | 5.967 | 9.209.067.700 |
| 26/6/2025 | 14,21 | 14,31 | +0,85% | 14,02 | 14,32 | 14,21 | 14,31 | 14,32 | 11.263 | 10.560.224.000 |
| 25/6/2025 | 14,21 | 14,19 | -0,49% | 14,10 | 14,33 | 14,21 | 14,18 | 14,19 | 12.959 | 13.457.976.900 |
| 24/6/2025 | 14,26 | 14,26 | +0,49% | 14,15 | 14,42 | 14,26 | 14,21 | 14,26 | 8.785 | 11.810.240.000 |
| 23/6/2025 | 14,25 | 14,19 | -0,70% | 13,98 | 14,25 | 14,11 | 14,15 | 14,19 | 10.955 | 11.530.760.600 |
| 20/6/2025 | 14,35 | 14,29 | -1,11% | 14,19 | 14,38 | 14,26 | 14,25 | 14,30 | 7.948 | 12.489.560.200 |
| 18/6/2025 | 14,40 | 14,45 | -0,34% | 14,34 | 14,55 | 14,45 | 14,43 | 14,46 | 12.687 | 15.366.777.000 |
| 17/6/2025 | 14,41 | 14,50 | +0,90% | 14,37 | 14,54 | 14,45 | 14,49 | 14,52 | 12.438 | 13.748.794.600 |
| 16/6/2025 | 14,25 | 14,37 | +1,84% | 14,24 | 14,47 | 14,39 | 14,36 | 14,41 | 10.646 | 8.173.607.300 |
| 13/6/2025 | 14,03 | 14,11 | -1,19% | 13,96 | 14,25 | 14,14 | 14,11 | 14,12 | 16.405 | 17.681.519.300 |
| 12/6/2025 | 14,03 | 14,28 | +1,42% | 13,95 | 14,30 | 14,15 | 14,28 | 14,29 | 12.607 | 29.751.537.600 |
| 11/6/2025 | 13,68 | 14,08 | +2,70% | 13,54 | 14,17 | 13,96 | 14,07 | 14,10 | 11.004 | 22.568.332.600 |
| 10/6/2025 | 13,79 | 13,71 | +0,15% | 13,58 | 13,84 | 13,66 | 13,67 | 13,72 | 12.836 | 22.205.234.400 |
| 9/6/2025 | 13,74 | 13,69 | -0,65% | 13,38 | 13,78 | 13,59 | 13,65 | 13,69 | 7.713 | 9.606.569.000 |
| 6/6/2025 | 13,79 | 13,78 | -0,07% | 13,66 | 13,85 | 13,74 | 13,76 | 13,79 | 7.582 | 7.633.543.900 |
| 5/6/2025 | 14,23 | 13,79 | -2,75% | 13,76 | 14,31 | 13,93 | 13,78 | 13,80 | 10.167 | 9.329.153.600 |
| 4/6/2025 | 14,20 | 14,18 | 0,00% | 14,14 | 14,48 | 14,27 | 14,17 | 14,19 | 14.398 | 36.207.433.100 |
| 3/6/2025 | 14,11 | 14,18 | +1,14% | 14,01 | 14,25 | 14,12 | 14,17 | 14,19 | 14.229 | 17.042.122.300 |
| 2/6/2025 | 14,07 | 14,02 | +0,29% | 13,94 | 14,23 | 14,03 | 14,02 | 14,04 | 12.176 | 20.142.921.900 |
| 30/5/2025 | 13,96 | 13,98 | +0,58% | 13,67 | 13,99 | 13,92 | 13,97 | 13,99 | 9.904 | 25.686.808.200 |
| 29/5/2025 | 14,00 | 13,90 | -1,00% | 13,89 | 14,17 | 13,98 | 13,89 | 13,90 | 24.031 | 18.118.618.200 |
| 28/5/2025 | 13,79 | 14,04 | +1,74% | 13,71 | 14,04 | 13,94 | 13,99 | 14,04 | 22.469 | 28.284.854.900 |
| 27/5/2025 | 13,75 | 13,80 | +1,40% | 13,71 | 13,97 | 13,81 | 13,79 | 13,80 | 11.058 | 12.344.189.100 |
| 26/5/2025 | 13,50 | 13,61 | +0,59% | 13,46 | 13,72 | 13,59 | 13,60 | 13,62 | 9.680 | 8.337.183.100 |
| 23/5/2025 | 13,17 | 13,53 | +0,82% | 13,00 | 13,55 | 13,39 | 13,51 | 13,53 | 10.427 | 10.053.866.600 |
| 22/5/2025 | 13,40 | 13,42 | +0,15% | 13,34 | 13,59 | 13,46 | 13,40 | 13,43 | 11.798 | 9.789.155.500 |
| 21/5/2025 | 13,65 | 13,40 | -2,26% | 13,30 | 13,67 | 13,43 | 13,35 | 13,40 | 10.017 | 7.597.180.400 |
| 20/5/2025 | 13,48 | 13,71 | +1,71% | 13,43 | 13,72 | 13,59 | 13,70 | 13,72 | 11.400 | 10.686.132.200 |
| 19/5/2025 | 13,48 | 13,48 | -0,15% | 13,45 | 13,69 | 13,54 | 13,48 | 13,52 | 7.317 | 9.786.081.400 |
| 16/5/2025 | 13,27 | 13,50 | +0,75% | 13,23 | 13,54 | 13,43 | 13,47 | 13,51 | 9.983 | 8.385.460.100 |
| 15/5/2025 | 13,40 | 13,40 | +0,68% | 13,31 | 13,57 | 13,42 | 13,38 | 13,40 | 9.873 | 9.388.708.400 |
| 14/5/2025 | 13,33 | 13,31 | -0,60% | 13,31 | 13,56 | 13,39 | 13,30 | 13,31 | 15.172 | 10.875.195.100 |
| 13/5/2025 | 13,19 | 13,39 | +1,98% | 13,18 | 13,44 | 13,36 | 13,38 | 13,39 | 12.182 | 8.654.323.200 |
| 12/5/2025 | 13,34 | 13,13 | -0,98% | 13,00 | 13,36 | 13,08 | 13,05 | 13,13 | 8.068 | 7.107.080.100 |
| 9/5/2025 | 13,34 | 13,26 | -1,04% | 13,07 | 13,44 | 13,26 | 13,26 | 13,31 | 14.803 | 19.928.486.500 |
| 8/5/2025 | 12,94 | 13,40 | +14,04% | 12,94 | 13,63 | 13,41 | 13,39 | 13,40 | 31.789 | 43.248.841.500 |
| 7/5/2025 | 11,94 | 11,75 | -0,84% | 11,66 | 11,98 | 11,75 | 11,75 | 11,76 | 6.731 | 6.158.394.900 |
| 6/5/2025 | 11,96 | 11,85 | -0,92% | 11,77 | 11,99 | 11,85 | 11,83 | 11,86 | 5.349 | 6.001.361.700 |
| 5/5/2025 | 12,12 | 11,96 | -0,66% | 11,89 | 12,13 | 11,97 | 11,94 | 11,97 | 6.024 | 5.475.833.500 |
| 2/5/2025 | 12,15 | 12,04 | -0,50% | 12,03 | 12,26 | 12,07 | 12,03 | 12,09 | 5.616 | 7.370.607.700 |
| 29/4/2025 | 11,92 | 12,10 | +1,34% | 11,92 | 12,20 | 12,12 | 12,09 | 12,13 | 7.999 | 6.245.663.300 |
| 28/4/2025 | 11,97 | 11,94 | -0,25% | 11,94 | 12,08 | 11,99 | 11,94 | 11,97 | 8.663 | 5.597.437.900 |