O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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

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
5/6/2025 14,21 13,80 -2,82% 13,76 14,32 13,98 13,80 13,85 2.251 41.025.399
4/6/2025 14,24 14,20 +0,14% 14,13 14,48 14,28 14,20 14,21 1.855 39.995.093
3/6/2025 14,09 14,18 +1,29% 14,01 14,25 14,11 14,15 14,18 1.962 38.811.043
2/6/2025 14,05 14,00 -0,14% 13,94 14,24 14,04 13,99 14,00 2.792 55.077.017
30/5/2025 13,90 14,02 -0,21% 13,66 14,02 13,84 13,99 14,03 2.247 39.193.095
29/5/2025 14,04 14,05 0,00% 13,90 14,17 14,02 13,90 14,05 2.311 37.179.142
28/5/2025 13,90 14,05 +1,89% 13,71 14,05 13,93 14,04 14,05 2.275 44.226.035
27/5/2025 13,65 13,79 +1,55% 13,65 13,96 13,80 13,76 13,79 2.069 41.963.517
26/5/2025 13,51 13,58 +0,22% 13,46 13,73 13,56 13,58 13,60 2.129 36.441.583
23/5/2025 13,29 13,55 +1,19% 13,00 13,55 13,35 13,53 13,55 2.122 37.611.321
22/5/2025 13,42 13,39 -0,07% 13,35 13,59 13,46 13,36 13,39 2.113 37.663.101
21/5/2025 13,62 13,40 -2,26% 13,31 13,67 13,45 13,40 13,44 2.187 36.882.336
20/5/2025 13,50 13,71 +1,41% 13,45 13,74 13,56 13,69 13,71 2.074 39.249.157
19/5/2025 13,50 13,52 -0,15% 13,45 13,69 13,56 13,50 13,52 2.230 39.802.859
16/5/2025 13,40 13,54 +0,74% 13,23 13,54 13,40 13,50 13,54 2.236 38.122.886
15/5/2025 13,30 13,44 +0,52% 13,27 13,57 13,42 13,40 13,44 2.299 37.366.661
14/5/2025 13,40 13,37 -0,52% 13,32 13,55 13,41 13,36 13,37 1.925 37.117.261
13/5/2025 13,24 13,44 +2,60% 13,16 13,44 13,34 13,40 13,44 2.060 37.368.718
12/5/2025 13,34 13,10 -0,76% 13,00 13,37 13,10 13,10 13,17 3.043 52.205.379
9/5/2025 13,35 13,20 -1,42% 13,08 13,44 13,25 13,20 13,28 3.096 64.813.928
8/5/2025 12,58 13,39 +14,44% 12,54 13,63 13,36 13,34 13,39 5.337 136.753.982
7/5/2025 11,88 11,70 -1,10% 11,67 11,98 11,78 11,69 11,70 2.756 42.555.155
6/5/2025 12,00 11,83 -0,76% 11,78 12,10 11,86 11,83 11,87 2.781 39.277.152
5/5/2025 12,06 11,92 -1,57% 11,89 12,14 12,00 11,92 11,95 2.984 40.898.130
2/5/2025 12,27 12,11 -0,33% 12,04 12,27 12,12 12,10 12,11 3.499 48.724.376
29/4/2025 11,99 12,15 +1,50% 11,95 12,20 12,11 12,10 12,15 1.899 27.528.481
28/4/2025 12,02 11,97 +0,50% 11,95 12,08 12,00 11,97 12,00 2.580 35.418.497
25/4/2025 11,94 11,91 -0,50% 11,90 12,06 11,98 11,91 11,96 2.091 33.462.046
24/4/2025 11,75 11,97 +2,31% 11,70 12,01 11,90 11,96 11,97 2.301 35.590.324
23/4/2025 11,40 11,70 +3,17% 11,36 11,77 11,67 11,70 11,72 2.477 34.729.127
22/4/2025 11,40 11,34 -1,39% 11,29 11,42 11,36 11,34 11,38 3.272 42.080.337
17/4/2025 11,48 11,50 +0,17% 11,30 11,57 11,47 11,49 11,50 1.732 25.562.799
16/4/2025 11,30 11,48 +0,79% 11,29 11,52 11,41 11,41 11,49 1.890 28.973.656
15/4/2025 11,30 11,39 -0,61% 11,30 11,50 11,42 11,39 11,44 1.950 28.210.536
14/4/2025 11,30 11,46 +2,14% 11,20 11,46 11,34 11,43 11,46 2.550 33.477.166
11/4/2025 11,07 11,22 +2,19% 11,07 11,34 11,20 11,22 11,23 1.752 27.718.428
10/4/2025 11,11 10,98 -0,90% 10,85 11,23 11,00 10,98 11,08 2.236 30.719.474
9/4/2025 10,75 11,08 +2,78% 10,60 11,27 10,89 11,08 11,11 2.703 41.447.858
8/4/2025 11,15 10,78 -2,71% 10,67 11,18 10,83 10,73 10,78 4.364 65.042.640
7/4/2025 11,17 11,08 -1,51% 10,81 11,27 10,98 11,02 11,08 5.058 73.169.970
4/4/2025 11,38 11,25 -1,32% 11,05 11,38 11,15 11,21 11,25 3.378 54.805.085
3/4/2025 11,20 11,40 +1,88% 11,11 11,54 11,39 11,40 11,42 2.279 37.917.647
2/4/2025 11,23 11,19 +0,18% 11,08 11,30 11,15 11,16 11,19 2.647 37.199.093
1/4/2025 11,17 11,17 -2,27% 11,12 11,30 11,20 11,17 11,20 3.237 43.639.470
31/3/2025 11,62 11,43 -2,14% 11,38 11,68 11,46 11,43 11,46 4.049 54.774.930
28/3/2025 11,69 11,68 -0,76% 11,55 11,72 11,62 11,65 11,68 2.540 39.544.138
27/3/2025 11,81 11,77 -0,34% 11,69 11,84 11,76 11,74 11,77 2.025 31.018.458
26/3/2025 11,73 11,81 +1,55% 11,58 11,81 11,73 11,79 11,81 2.227 37.753.010
25/3/2025 11,53 11,63 +1,48% 11,47 11,92 11,70 11,60 11,63 2.412 41.380.746
24/3/2025 11,33 11,46 +1,15% 11,30 11,51 11,42 11,46 11,52 2.648 38.461.498
21/3/2025 11,20 11,33 +0,53% 11,20 11,42 11,31 11,33 11,35 2.918 43.805.817
20/3/2025 11,35 11,27 -0,35% 11,10 11,37 11,22 11,21 11,27 3.142 44.885.790
19/3/2025 11,31 11,31 +0,09% 11,18 11,37 11,29 11,31 11,34 2.087 35.265.229
18/3/2025 11,30 11,30 +0,09% 11,15 11,32 11,24 11,30 11,31 2.430 40.585.425
17/3/2025 11,16 11,29 +1,90% 11,07 11,31 11,21 11,27 11,29 2.806 46.468.183
14/3/2025 10,77 11,08 +3,84% 10,70 11,10 10,97 11,07 11,08 2.887 47.352.402
13/3/2025 10,64 10,67 +1,23% 10,48 10,72 10,62 10,67 10,69 2.694 32.108.952
12/3/2025 10,59 10,54 +0,09% 10,43 10,59 10,51 10,53 10,54 2.917 41.443.949
11/3/2025 10,68 10,53 -0,94% 10,41 10,70 10,50 10,52 10,53 4.103 52.991.337
10/3/2025 10,85 10,63 -1,39% 10,51 10,93 10,58 10,60 10,63 4.772 64.259.819
7/3/2025 10,66 10,78 +1,13% 10,51 10,84 10,70 10,78 10,80 3.439 51.130.026
6/3/2025 10,60 10,66 +0,09% 10,39 10,67 10,53 10,64 10,66 3.810 59.342.504
5/3/2025 10,41 10,65 +3,40% 10,37 10,76 10,48 10,57 10,65 2.931 46.109.301
28/2/2025 10,60 10,30 -2,92% 10,28 10,75 10,40 10,30 10,32 6.948 111.254.794
27/2/2025 10,65 10,61 -0,38% 10,57 10,71 10,64 10,61 10,63 2.760 40.607.390
26/2/2025 10,90 10,65 -1,66% 10,58 10,95 10,68 10,63 10,65 3.552 51.132.193
25/2/2025 10,75 10,83 +1,59% 10,66 10,88 10,79 10,83 10,85 2.102 32.628.621
24/2/2025 10,99 10,66 -2,29% 10,61 11,00 10,74 10,66 10,67 4.030 54.780.212
21/2/2025 10,99 10,91 0,00% 10,77 11,00 10,84 10,90 10,91 3.490 48.944.355
20/2/2025 10,98 10,91 +0,37% 10,86 10,99 10,93 10,91 10,95 2.273 32.445.243
19/2/2025 11,10 10,87 -2,95% 10,86 11,10 10,95 10,87 10,90 4.126 46.343.952
18/2/2025 11,25 11,20 +0,45% 11,02 11,25 11,12 11,12 11,20 2.268 32.182.123
17/2/2025 11,12 11,15 +0,45% 11,12 11,25 11,18 11,15 11,19 2.710 40.642.478
14/2/2025 10,94 11,10 +1,74% 10,89 11,15 11,00 11,10 11,11 2.949 40.663.100
13/2/2025 10,75 10,91 +1,87% 10,63 10,92 10,80 10,82 10,91 2.627 42.645.367
12/2/2025 11,05 10,71 -3,34% 10,45 11,10 10,66 10,71 10,72 6.741 112.776.180
11/2/2025 10,99 11,08 +0,73% 10,98 11,17 11,07 11,08 11,10 2.750 43.767.843
10/2/2025 11,00 11,00 +1,29% 10,91 11,24 11,00 11,00 11,01 3.487 50.758.416
7/2/2025 11,18 10,86 -3,55% 10,79 11,27 10,98 10,86 10,92 5.907 89.695.141
6/2/2025 11,15 11,26 +0,99% 10,96 11,32 11,17 11,23 11,26 2.599 35.374.668
5/2/2025 10,98 11,15 +1,18% 10,86 11,19 11,05 11,14 11,15 2.683 31.372.940
4/2/2025 11,01 11,02 -0,27% 10,86 11,07 10,97 10,94 11,02 2.156 33.723.641
3/2/2025 11,02 11,05 +0,27% 10,90 11,07 10,98 11,00 11,05 3.522 49.599.189
31/1/2025 11,13 11,02 0,00% 11,00 11,24 11,11 11,02 11,06 4.302 63.975.838
30/1/2025 10,58 11,02 +3,28% 10,57 11,12 10,92 11,02 11,09 2.309 35.052.617
29/1/2025 10,75 10,67 -0,37% 10,55 10,76 10,65 10,67 10,68 2.320 33.704.513
28/1/2025 10,72 10,71 +0,56% 10,55 10,76 10,65 10,70 10,71 2.202 29.669.873
27/1/2025 10,44 10,65 +2,70% 10,38 10,71 10,58 10,65 10,68 2.151 31.314.854
24/1/2025 10,48 10,37 -0,77% 10,34 10,50 10,38 10,37 10,41 3.493 45.689.980
23/1/2025 10,63 10,45 -1,88% 10,45 10,72 10,56 10,45 10,47 2.420 33.953.204
22/1/2025 10,77 10,65 -1,39% 10,56 10,82 10,62 10,64 10,65 2.775 37.058.161
21/1/2025 10,75 10,80 +0,47% 10,70 10,82 10,76 10,77 10,80 2.014 28.510.952
20/1/2025 10,65 10,75 +1,13% 10,58 10,76 10,68 10,74 10,75 2.431 31.207.174
17/1/2025 10,87 10,63 -1,21% 10,62 10,96 10,73 10,63 10,69 2.652 37.193.192
16/1/2025 10,99 10,76 -2,18% 10,72 10,99 10,82 10,76 10,83 2.568 32.314.912
15/1/2025 10,55 11,00 +5,06% 10,55 11,00 10,77 10,89 11,00 2.648 34.303.982
14/1/2025 10,50 10,47 +0,67% 10,20 10,58 10,38 10,47 10,58 2.595 33.669.766
13/1/2025 10,40 10,40 +0,97% 10,24 10,42 10,31 10,32 10,40 3.341 41.825.035
10/1/2025 10,46 10,30 -1,53% 10,21 10,46 10,31 10,30 10,36 3.893 55.698.568
9/1/2025 10,40 10,46 +0,58% 10,38 10,46 10,42 10,44 10,46 2.405 30.437.624
8/1/2025 10,60 10,40 -1,98% 10,35 10,62 10,43 10,40 10,44 3.647 46.073.967
7/1/2025 10,54 10,61 +1,73% 10,52 10,70 10,61 10,61 10,65 2.792 40.004.432
6/1/2025 10,42 10,43 +1,07% 10,34 10,58 10,49 10,43 10,48 3.397 47.226.061
3/1/2025 10,47 10,32 -1,53% 10,26 10,52 10,35 10,30 10,32 4.806 66.038.416
2/1/2025 10,54 10,48 -2,24% 10,27 10,63 10,39 10,46 10,48 5.907 76.257.730
30/12/2024 10,78 10,72 -0,09% 10,66 10,81 10,72 10,71 10,72 4.429 66.820.545
27/12/2024 10,84 10,73 -0,92% 10,63 10,85 10,73 10,70 10,73 4.194 57.486.542
26/12/2024 10,72 10,83 +1,88% 10,58 10,83 10,68 10,73 10,83 3.499 52.361.183
23/12/2024 10,83 10,63 -1,48% 10,59 10,89 10,66 10,63 10,66 5.550 92.548.831
20/12/2024 10,66 10,79 +1,79% 10,55 10,87 10,68 10,79 10,82 3.956 66.215.285
19/12/2024 10,58 10,60 +0,57% 10,43 10,70 10,56 10,60 10,62 3.472 57.944.862
18/12/2024 10,98 10,54 -4,44% 10,43 10,98 10,62 10,54 10,57 7.712 123.569.926
17/12/2024 10,99 11,03 +1,29% 10,69 11,03 10,83 10,98 11,03 4.801 75.533.105
16/12/2024 11,07 10,89 -1,36% 10,85 11,20 10,94 10,89 10,90 6.587 101.051.811
13/12/2024 11,38 11,04 -1,95% 11,04 11,40 11,13 11,04 11,12 4.057 66.994.821
12/12/2024 11,55 11,26 -1,40% 11,12 11,55 11,24 11,22 11,26 3.344 58.202.114
11/12/2024 11,38 11,42 +1,24% 11,21 11,73 11,38 11,42 11,47 2.414 39.289.139
10/12/2024 11,17 11,28 +2,08% 11,01 11,34 11,21 11,28 11,31 2.369 36.306.228
9/12/2024 11,24 11,05 -0,63% 11,05 11,29 11,15 11,05 11,10 3.481 60.315.527

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.