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.

BBDC3F - 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 15,40 15,19 -2,32% 15,14 15,43 15,19 15,19 15,20 5.170 114.814.844
2/6/2026 15,39 15,55 +1,30% 15,33 15,55 15,46 15,52 15,55 2.415 46.434.373
1/6/2026 15,71 15,35 -1,29% 15,25 15,75 15,35 15,35 15,43 5.229 98.444.650
29/5/2026 15,74 15,55 -1,21% 15,40 15,80 15,51 15,55 15,60 3.153 69.112.239
28/5/2026 15,80 15,74 +0,58% 15,48 15,80 15,62 15,68 15,74 2.103 45.358.890
27/5/2026 15,73 15,65 +0,19% 15,58 15,84 15,68 15,65 15,69 2.059 45.819.178
26/5/2026 15,67 15,62 -0,64% 15,41 15,70 15,51 15,62 15,63 2.527 51.362.720
25/5/2026 15,58 15,72 +1,95% 15,50 15,72 15,61 15,69 15,72 2.167 41.976.572
22/5/2026 15,57 15,42 -0,84% 15,31 15,62 15,41 15,38 15,42 2.352 47.538.725
21/5/2026 15,58 15,55 -0,70% 15,31 15,69 15,46 15,54 15,55 2.208 41.366.207
20/5/2026 15,28 15,66 +3,09% 15,25 15,66 15,51 15,64 15,66 2.335 48.753.604
19/5/2026 15,31 15,19 -0,98% 15,02 15,31 15,15 15,17 15,19 3.969 74.338.401
18/5/2026 15,49 15,34 -0,39% 15,22 15,54 15,33 15,34 15,39 3.452 71.750.453
15/5/2026 15,53 15,40 -1,22% 15,20 15,60 15,30 15,34 15,40 4.374 99.736.224
14/5/2026 15,57 15,59 +1,37% 15,51 15,75 15,64 15,55 15,59 2.137 46.850.574
13/5/2026 15,71 15,38 -1,91% 15,38 15,83 15,56 15,38 15,41 3.952 90.100.300
12/5/2026 15,85 15,68 -0,88% 15,64 15,85 15,71 15,68 15,70 3.333 66.722.558
11/5/2026 16,15 15,82 -2,53% 15,73 16,17 15,86 15,82 15,84 5.975 128.977.342
8/5/2026 16,34 16,23 +0,25% 16,11 16,37 16,20 16,20 16,23 2.613 58.444.412
7/5/2026 16,80 16,19 -3,11% 16,04 16,87 16,19 16,15 16,19 5.827 128.810.606
6/5/2026 16,70 16,71 +0,66% 16,55 16,96 16,68 16,70 16,71 2.027 52.164.776
5/5/2026 16,40 16,60 +1,16% 16,35 16,60 16,48 16,56 16,60 2.254 47.926.501
4/5/2026 16,76 16,41 -2,61% 16,31 16,76 16,51 16,41 16,43 4.614 91.686.584
30/4/2026 16,81 16,85 +2,25% 16,59 17,05 16,71 16,77 16,85 2.840 58.136.352
29/4/2026 16,90 16,48 -3,06% 16,47 16,90 16,62 16,48 16,51 2.950 59.554.759
28/4/2026 16,94 17,00 +0,12% 16,67 17,00 16,85 16,96 17,00 2.146 44.879.170
27/4/2026 17,13 16,98 -0,53% 16,95 17,19 17,03 16,98 17,05 2.014 41.174.908
24/4/2026 17,21 17,07 -1,04% 17,02 17,35 17,11 17,07 17,12 2.158 41.171.715
23/4/2026 17,60 17,25 -1,88% 17,14 17,64 17,39 17,25 17,27 1.909 36.821.633
22/4/2026 18,08 17,58 -2,77% 17,50 18,08 17,68 17,57 17,58 2.984 60.189.525
20/4/2026 18,29 18,08 -1,20% 18,03 18,35 18,13 18,08 18,10 1.948 42.278.372
17/4/2026 18,18 18,30 +0,66% 18,18 18,60 18,38 18,29 18,30 1.585 40.359.335
16/4/2026 18,03 18,18 +0,83% 18,00 18,27 18,09 18,09 18,18 1.275 32.632.460
15/4/2026 17,98 18,03 -0,22% 17,84 18,13 17,94 18,00 18,03 1.891 41.686.054
14/4/2026 17,87 18,07 +0,67% 17,87 18,08 18,00 18,02 18,07 1.848 41.785.983
13/4/2026 17,63 17,95 +1,13% 17,43 17,95 17,66 17,86 17,95 2.115 43.175.132
10/4/2026 17,60 17,75 +0,85% 17,60 17,81 17,68 17,70 17,75 1.782 42.928.176
9/4/2026 17,36 17,60 +1,15% 17,28 17,62 17,46 17,55 17,60 1.812 38.187.409
8/4/2026 17,00 17,40 +4,32% 17,00 17,74 17,44 17,37 17,40 2.585 51.948.189
7/4/2026 16,64 16,68 -1,18% 16,35 16,70 16,50 16,68 16,69 2.531 52.673.889
6/4/2026 16,89 16,88 +0,48% 16,72 16,92 16,83 16,88 16,90 3.034 61.729.945
2/4/2026 16,66 16,80 -1,18% 16,41 16,89 16,66 16,75 16,80 2.298 49.671.825
1/4/2026 16,88 17,00 +1,25% 16,75 17,14 17,00 16,99 17,00 2.432 47.299.607
31/3/2026 16,43 16,79 +3,13% 16,35 16,86 16,61 16,78 16,79 2.088 41.821.469
30/3/2026 16,44 16,28 +0,18% 16,15 16,52 16,26 16,27 16,28 2.683 54.233.079
27/3/2026 16,49 16,25 -1,93% 16,24 16,49 16,35 16,25 16,28 2.329 47.170.949
26/3/2026 16,67 16,57 -0,78% 16,41 16,68 16,53 16,51 16,57 2.019 43.597.908
25/3/2026 16,43 16,70 +1,83% 16,43 16,79 16,63 16,65 16,70 1.576 35.345.626
24/3/2026 16,44 16,40 -0,36% 16,13 16,44 16,29 16,39 16,40 1.996 39.240.955
23/3/2026 16,03 16,46 +3,46% 16,03 16,69 16,43 16,41 16,46 2.144 47.185.877
20/3/2026 16,12 15,91 -1,49% 15,74 16,14 15,90 15,89 15,91 3.668 80.100.434
19/3/2026 16,06 16,15 -0,55% 15,68 16,20 15,91 16,10 16,15 3.754 78.483.155
18/3/2026 16,30 16,24 -0,37% 16,10 16,33 16,19 16,15 16,24 2.884 57.989.326
17/3/2026 16,50 16,30 -1,03% 16,17 16,59 16,34 16,29 16,30 2.886 60.258.704
16/3/2026 16,77 16,47 +0,30% 16,41 16,88 16,54 16,47 16,48 2.825 58.773.317
13/3/2026 16,85 16,42 -2,03% 16,28 16,99 16,48 16,42 16,44 3.551 72.362.015
12/3/2026 17,00 16,76 -2,27% 16,49 17,00 16,61 16,67 16,76 3.557 78.323.052
11/3/2026 17,18 17,15 -0,64% 16,93 17,34 17,09 17,10 17,16 1.848 39.701.631
10/3/2026 16,99 17,26 +1,71% 16,89 17,39 17,14 17,23 17,29 1.859 38.694.056
9/3/2026 16,79 16,97 +0,59% 16,44 17,00 16,65 16,95 16,99 3.442 70.080.610
6/3/2026 17,11 16,87 -1,69% 16,68 17,11 16,84 16,83 16,87 3.841 84.747.792
5/3/2026 17,65 17,16 -3,16% 17,08 17,70 17,26 17,08 17,17 3.595 71.097.618
4/3/2026 17,58 17,72 +1,84% 17,40 17,89 17,59 17,63 17,77 2.083 49.616.173
3/3/2026 17,92 17,40 -4,92% 17,12 17,92 17,41 17,39 17,43 4.503 109.205.792
2/3/2026 18,29 18,30 -0,16% 17,85 18,43 18,15 18,29 18,39 3.475 69.769.573
27/2/2026 18,29 18,33 +0,60% 18,19 18,98 18,64 18,31 18,39 2.208 55.366.480
26/2/2026 18,40 18,22 -0,65% 18,01 18,58 18,22 18,20 18,26 2.012 45.316.937
25/2/2026 18,62 18,34 -1,29% 18,32 18,74 18,52 18,34 18,40 1.610 36.722.612
24/2/2026 18,38 18,58 +1,14% 18,26 18,67 18,52 18,57 18,60 1.741 35.285.307
23/2/2026 18,74 18,37 -1,92% 18,29 18,74 18,46 18,36 18,38 2.211 47.174.330
20/2/2026 18,29 18,73 +2,35% 18,08 18,77 18,47 18,66 18,75 1.835 39.491.654
19/2/2026 17,94 18,30 +1,84% 17,94 18,51 18,29 18,29 18,32 1.539 37.382.905
18/2/2026 18,14 17,97 -0,99% 17,90 18,27 18,02 17,96 17,99 1.923 41.628.491
13/2/2026 18,29 18,15 -2,84% 17,66 18,32 17,96 18,11 18,15 2.467 49.856.844
11/2/2026 18,22 18,68 +3,20% 18,22 18,69 18,50 18,61 18,68 1.791 42.934.451
10/2/2026 18,06 18,10 -0,39% 18,01 18,36 18,15 18,08 18,10 2.041 54.154.495
9/2/2026 17,96 18,17 +1,79% 17,63 18,17 17,91 18,11 18,17 2.443 49.346.689
6/2/2026 17,84 17,85 -1,98% 17,12 17,91 17,61 17,85 17,95 3.661 84.252.866
5/2/2026 18,08 18,21 +1,00% 17,70 18,30 18,03 18,15 18,21 2.262 45.713.396
4/2/2026 18,60 18,03 -3,79% 17,80 18,60 18,08 17,97 18,03 2.656 55.917.389
3/2/2026 18,74 18,74 +1,02% 18,54 18,97 18,75 18,61 18,74 1.938 46.091.983
2/2/2026 18,34 18,55 +1,03% 18,34 18,58 18,48 18,47 18,55 2.632 54.424.954
30/1/2026 18,42 18,36 -0,81% 18,14 18,60 18,37 18,28 18,36 2.659 57.989.680
29/1/2026 18,79 18,51 -1,54% 18,21 18,95 18,53 18,41 18,51 2.000 43.856.788
28/1/2026 18,50 18,80 +1,08% 18,36 18,80 18,55 18,70 18,80 2.204 47.600.241
27/1/2026 18,16 18,60 +2,37% 18,06 18,68 18,53 18,55 18,60 2.057 50.518.737
26/1/2026 17,88 18,17 +0,89% 17,61 18,17 17,90 18,11 18,17 1.999 45.974.698
23/1/2026 17,59 18,01 +1,75% 17,55 18,11 17,75 17,90 18,01 1.938 45.673.149
22/1/2026 16,99 17,70 +4,12% 16,91 17,74 17,43 17,56 17,70 2.567 56.164.836
21/1/2026 16,46 17,00 +3,16% 16,46 17,05 16,87 17,00 17,03 2.219 48.535.000
20/1/2026 16,11 16,48 +1,29% 16,04 16,50 16,34 16,44 16,48 1.648 32.268.439
19/1/2026 16,19 16,27 +0,18% 16,12 16,37 16,25 16,25 16,27 1.728 33.190.175
16/1/2026 16,11 16,24 +0,12% 15,94 16,26 16,14 16,15 16,24 1.680 29.159.604
15/1/2026 15,86 16,22 +2,14% 15,86 16,26 16,08 16,10 16,22 1.758 35.083.076
14/1/2026 15,67 15,88 +0,83% 15,56 15,88 15,69 15,85 15,88 1.731 30.700.512
13/1/2026 15,73 15,75 -0,32% 15,43 15,75 15,55 15,52 15,75 2.871 48.324.629
12/1/2026 15,88 15,80 -0,88% 15,65 16,00 15,74 15,75 15,80 2.556 44.390.643
9/1/2026 15,83 15,94 +0,69% 15,75 15,96 15,87 15,87 15,94 1.695 29.887.937
8/1/2026 16,08 15,83 -1,62% 15,75 16,20 15,88 15,81 15,83 2.553 44.352.975
7/1/2026 16,21 16,09 -1,59% 15,94 16,36 16,05 16,01 16,09 2.018 37.585.460
6/1/2026 16,17 16,35 +1,05% 16,16 16,53 16,34 16,30 16,35 1.844 35.734.693
5/1/2026 15,66 16,18 +3,65% 15,55 16,18 15,87 16,13 16,18 2.732 46.994.166
2/1/2026 15,80 15,61 -0,45% 15,58 15,83 15,70 15,59 15,61 2.892 44.730.016
30/12/2025 15,85 15,68 -0,76% 15,67 15,94 15,75 15,68 15,73 1.878 32.388.849
29/12/2025 15,86 15,80 -0,75% 15,73 15,91 15,81 15,79 15,80 2.553 42.624.158
26/12/2025 15,84 15,92 +0,13% 15,57 15,92 15,75 15,85 15,92 2.119 37.909.796
23/12/2025 15,84 15,90 +0,63% 15,70 15,90 15,83 15,78 15,90 1.779 37.163.646
22/12/2025 15,98 15,80 -0,44% 15,63 15,99 15,73 15,68 15,80 2.533 43.013.291
19/12/2025 15,84 15,87 +0,44% 15,68 16,01 15,88 15,87 15,94 2.155 39.892.390
18/12/2025 15,62 15,80 +1,22% 15,50 15,83 15,70 15,72 15,84 1.627 26.300.571
17/12/2025 15,80 15,61 -1,20% 15,28 15,81 15,54 15,61 15,65 2.169 40.305.160
16/12/2025 16,10 15,80 -3,13% 15,79 16,18 15,93 15,79 15,80 1.842 38.982.130
15/12/2025 16,10 16,31 +1,75% 16,09 16,38 16,24 16,26 16,31 1.930 39.081.843
12/12/2025 15,89 16,03 +1,71% 15,83 16,04 15,94 15,97 16,03 1.747 31.177.080
11/12/2025 15,74 15,76 +0,70% 15,62 15,98 15,83 15,76 15,84 1.439 30.293.976
10/12/2025 15,54 15,65 +0,97% 15,48 15,83 15,63 15,65 15,80 1.858 37.417.738
9/12/2025 15,66 15,50 -1,02% 15,20 15,74 15,40 15,50 15,56 2.406 46.949.834
8/12/2025 15,74 15,66 +0,71% 15,51 15,91 15,65 15,57 15,66 3.260 61.327.540
5/12/2025 16,51 15,55 -5,76% 15,50 16,58 15,95 15,55 15,73 4.066 81.124.513
4/12/2025 16,41 16,50 +0,67% 16,37 16,62 16,48 16,42 16,50 1.535 31.163.808

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.