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.
BBDC3F - 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 | 15,66 | 15,74 | +0,25% | 15,50 | 15,87 | 15,72 | 15,73 | 15,78 | 2.455 | 56.761.451 |
| 3/9/2026 | 15,75 | 15,70 | +0,32% | 15,53 | 15,88 | 15,64 | 15,64 | 15,70 | 2.919 | 72.507.288 |
| 2/9/2026 | 15,45 | 15,65 | +2,56% | 15,34 | 15,65 | 15,52 | 15,60 | 15,65 | 2.612 | 60.096.233 |
| 1/9/2026 | 15,30 | 15,26 | +1,13% | 15,05 | 15,38 | 15,26 | 15,25 | 15,26 | 3.197 | 63.715.508 |
| 31/8/2026 | 15,21 | 15,09 | -0,46% | 15,07 | 15,32 | 15,18 | 15,09 | 15,14 | 2.793 | 58.807.765 |
| 28/8/2026 | 15,11 | 15,16 | +1,07% | 14,90 | 15,20 | 15,03 | 15,06 | 15,16 | 2.606 | 60.424.062 |
| 27/8/2026 | 15,03 | 15,00 | +0,74% | 14,83 | 15,10 | 14,95 | 14,97 | 15,00 | 2.247 | 46.614.762 |
| 26/8/2026 | 14,84 | 14,89 | +0,27% | 14,74 | 15,16 | 14,97 | 14,89 | 14,93 | 2.582 | 57.743.201 |
| 25/8/2026 | 14,44 | 14,85 | +2,77% | 14,38 | 14,85 | 14,58 | 14,80 | 14,85 | 2.592 | 52.616.483 |
| 24/8/2026 | 14,32 | 14,45 | +0,63% | 14,16 | 14,58 | 14,43 | 14,44 | 14,45 | 3.162 | 63.398.856 |
| 21/8/2026 | 14,07 | 14,36 | +2,35% | 13,95 | 14,38 | 14,22 | 14,34 | 14,36 | 2.809 | 61.535.242 |
| 20/8/2026 | 14,14 | 14,03 | -0,64% | 13,86 | 14,29 | 13,96 | 14,02 | 14,03 | 8.306 | 167.171.690 |
| 19/8/2026 | 14,31 | 14,12 | -0,42% | 14,09 | 14,44 | 14,21 | 14,12 | 14,20 | 4.326 | 83.962.536 |
| 18/8/2026 | 14,41 | 14,18 | -1,12% | 14,13 | 14,52 | 14,23 | 14,18 | 14,22 | 5.134 | 97.297.632 |
| 17/8/2026 | 14,66 | 14,34 | -1,78% | 14,26 | 14,80 | 14,36 | 14,32 | 14,34 | 6.705 | 137.493.940 |
| 14/8/2026 | 14,77 | 14,60 | -0,54% | 14,34 | 14,86 | 14,45 | 14,59 | 14,60 | 7.020 | 147.449.295 |
| 13/8/2026 | 14,78 | 14,68 | -0,54% | 14,57 | 14,88 | 14,67 | 14,67 | 14,68 | 5.234 | 114.150.357 |
| 12/8/2026 | 14,92 | 14,76 | -0,07% | 14,67 | 15,00 | 14,75 | 14,75 | 14,76 | 5.498 | 118.846.059 |
| 11/8/2026 | 15,25 | 14,77 | -2,25% | 14,73 | 15,25 | 14,87 | 14,77 | 14,78 | 9.706 | 213.109.206 |
| 10/8/2026 | 15,30 | 15,11 | -1,31% | 15,01 | 15,30 | 15,08 | 15,11 | 15,12 | 6.678 | 148.833.125 |
| 7/8/2026 | 15,61 | 15,31 | -1,54% | 15,06 | 15,70 | 15,24 | 15,18 | 15,32 | 8.863 | 206.869.121 |
| 6/8/2026 | 15,70 | 15,55 | -1,46% | 15,35 | 15,74 | 15,51 | 15,55 | 15,57 | 6.541 | 157.706.209 |
| 5/8/2026 | 15,97 | 15,78 | -0,94% | 15,73 | 16,15 | 15,86 | 15,78 | 15,84 | 3.345 | 68.083.338 |
| 4/8/2026 | 16,35 | 15,93 | -1,48% | 15,83 | 16,60 | 16,05 | 15,88 | 15,96 | 5.525 | 69.532.011 |
| 3/8/2026 | 16,15 | 16,17 | +1,13% | 15,99 | 16,29 | 16,09 | 16,15 | 16,17 | 3.031 | 61.734.231 |
| 31/7/2026 | 16,13 | 15,99 | +0,50% | 15,93 | 16,24 | 16,05 | 15,98 | 15,99 | 2.917 | 51.233.451 |
| 30/7/2026 | 15,90 | 15,91 | -1,18% | 15,47 | 15,97 | 15,74 | 15,91 | 15,95 | 3.614 | 70.479.761 |
| 29/7/2026 | 16,41 | 16,10 | -1,71% | 15,99 | 16,41 | 16,08 | 16,06 | 16,10 | 2.751 | 58.107.168 |
| 28/7/2026 | 16,45 | 16,38 | +0,24% | 16,32 | 16,77 | 16,43 | 16,34 | 16,38 | 1.606 | 40.673.495 |
| 27/7/2026 | 16,14 | 16,34 | +1,74% | 16,14 | 16,34 | 16,22 | 16,31 | 16,34 | 1.772 | 40.316.017 |
| 24/7/2026 | 16,30 | 16,06 | -2,07% | 16,06 | 16,30 | 16,15 | 16,06 | 16,10 | 1.780 | 40.806.656 |
| 23/7/2026 | 16,48 | 16,40 | -0,49% | 16,27 | 16,50 | 16,35 | 16,39 | 16,40 | 1.424 | 31.076.625 |
| 22/7/2026 | 16,20 | 16,48 | +2,23% | 16,14 | 16,50 | 16,33 | 16,46 | 16,48 | 1.727 | 31.675.911 |
| 21/7/2026 | 16,10 | 16,12 | +0,44% | 15,99 | 16,20 | 16,08 | 16,12 | 16,17 | 1.542 | 32.256.004 |
| 20/7/2026 | 16,11 | 16,05 | +0,56% | 15,94 | 16,12 | 16,05 | 16,05 | 16,10 | 1.958 | 40.314.593 |
| 17/7/2026 | 16,01 | 15,96 | -0,13% | 15,89 | 16,09 | 15,97 | 15,96 | 16,00 | 2.029 | 45.329.640 |
| 16/7/2026 | 16,30 | 15,98 | -1,96% | 15,93 | 16,30 | 16,03 | 15,98 | 16,04 | 2.467 | 53.646.570 |
| 15/7/2026 | 16,36 | 16,30 | -0,12% | 16,19 | 16,36 | 16,26 | 16,25 | 16,30 | 1.644 | 31.697.436 |
| 14/7/2026 | 16,46 | 16,32 | -0,24% | 16,13 | 16,55 | 16,31 | 16,29 | 16,32 | 2.251 | 38.547.028 |
| 13/7/2026 | 16,57 | 16,36 | -0,85% | 16,30 | 16,64 | 16,46 | 16,35 | 16,36 | 2.384 | 45.908.606 |
| 10/7/2026 | 15,86 | 16,50 | +5,16% | 15,80 | 16,53 | 16,28 | 16,45 | 16,50 | 2.482 | 49.628.462 |
| 9/7/2026 | 15,59 | 15,69 | +1,16% | 15,48 | 15,80 | 15,68 | 15,69 | 15,75 | 1.478 | 26.755.790 |
| 8/7/2026 | 15,56 | 15,51 | -0,13% | 15,33 | 15,56 | 15,44 | 15,51 | 15,52 | 2.883 | 56.836.460 |
| 7/7/2026 | 15,67 | 15,53 | -0,06% | 15,45 | 15,75 | 15,54 | 15,53 | 15,55 | 2.789 | 53.774.367 |
| 6/7/2026 | 15,61 | 15,54 | -2,39% | 15,39 | 15,61 | 15,48 | 15,52 | 15,54 | 4.113 | 76.730.732 |
| 3/7/2026 | 15,99 | 15,92 | +0,44% | 15,83 | 16,01 | 15,93 | 15,92 | 15,93 | 2.113 | 48.904.210 |
| 2/7/2026 | 15,94 | 15,85 | +0,70% | 15,71 | 16,22 | 15,83 | 15,84 | 15,85 | 2.256 | 52.117.867 |
| 1/7/2026 | 15,79 | 15,74 | -0,06% | 15,51 | 15,82 | 15,72 | 15,73 | 15,74 | 3.162 | 61.883.355 |
| 30/6/2026 | 15,89 | 15,75 | -0,38% | 15,52 | 15,91 | 15,70 | 15,75 | 15,76 | 3.000 | 61.684.261 |
| 29/6/2026 | 15,74 | 15,81 | +0,44% | 15,57 | 15,88 | 15,73 | 15,81 | 15,87 | 2.069 | 39.294.815 |
| 26/6/2026 | 15,49 | 15,74 | +2,41% | 15,27 | 15,78 | 15,55 | 15,69 | 15,74 | 2.594 | 53.895.000 |
| 25/6/2026 | 15,56 | 15,37 | -0,58% | 15,37 | 15,80 | 15,56 | 15,37 | 15,38 | 2.286 | 46.752.813 |
| 24/6/2026 | 15,58 | 15,46 | -1,15% | 15,39 | 15,70 | 15,47 | 15,45 | 15,46 | 3.261 | 69.094.305 |
| 23/6/2026 | 15,38 | 15,64 | +0,97% | 15,26 | 15,64 | 15,50 | 15,63 | 15,64 | 1.789 | 34.678.862 |
| 22/6/2026 | 15,26 | 15,49 | +1,31% | 15,26 | 15,49 | 15,42 | 15,42 | 15,49 | 2.328 | 42.842.151 |
| 19/6/2026 | 15,39 | 15,29 | -0,84% | 15,23 | 15,39 | 15,31 | 15,29 | 15,31 | 2.077 | 38.298.239 |
| 18/6/2026 | 15,42 | 15,42 | +0,59% | 15,22 | 15,55 | 15,35 | 15,42 | 15,43 | 2.359 | 45.905.811 |
| 17/6/2026 | 15,38 | 15,33 | +0,26% | 15,26 | 15,64 | 15,47 | 15,31 | 15,33 | 2.114 | 41.350.273 |
| 16/6/2026 | 15,41 | 15,29 | -1,16% | 15,22 | 15,70 | 15,31 | 15,29 | 15,31 | 2.973 | 59.389.898 |
| 15/6/2026 | 15,66 | 15,47 | -0,19% | 15,36 | 15,96 | 15,59 | 15,46 | 15,47 | 3.362 | 66.160.411 |
| 12/6/2026 | 15,41 | 15,50 | 0,00% | 15,26 | 15,68 | 15,46 | 15,50 | 15,51 | 1.844 | 35.042.400 |
| 11/6/2026 | 15,25 | 15,50 | +2,65% | 15,01 | 15,50 | 15,14 | 15,40 | 15,50 | 2.754 | 54.304.857 |
| 10/6/2026 | 15,17 | 15,10 | -0,53% | 15,00 | 15,19 | 15,06 | 15,10 | 15,14 | 3.034 | 60.517.716 |
| 9/6/2026 | 15,17 | 15,18 | +1,20% | 15,01 | 15,33 | 15,17 | 15,17 | 15,18 | 2.485 | 48.609.457 |
| 8/6/2026 | 15,23 | 15,00 | -1,96% | 14,99 | 15,24 | 15,07 | 15,00 | 15,12 | 5.214 | 106.539.419 |
| 5/6/2026 | 15,27 | 15,30 | +0,72% | 15,13 | 15,43 | 15,23 | 15,25 | 15,30 | 3.245 | 61.588.969 |