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.
BBDC3F - BRADESCO - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/12/2025 | 16,80 | 16,39 | -2,44% | 16,22 | 16,87 | 16,44 | 16,33 | 16,39 | 2.306 | 47.414.973 |
| 2/12/2025 | 16,61 | 16,80 | +1,02% | 16,60 | 16,80 | 16,69 | 16,73 | 16,80 | 1.659 | 31.733.769 |
| 1/12/2025 | 16,80 | 16,63 | -1,01% | 16,48 | 16,95 | 16,63 | 16,60 | 16,63 | 2.625 | 48.307.804 |
| 28/11/2025 | 16,60 | 16,80 | +0,60% | 16,60 | 16,87 | 16,76 | 16,76 | 16,80 | 1.891 | 43.204.129 |
| 27/11/2025 | 16,64 | 16,70 | +0,91% | 16,58 | 16,70 | 16,65 | 16,65 | 16,70 | 1.183 | 22.575.072 |
| 26/11/2025 | 16,24 | 16,55 | +2,80% | 16,22 | 16,72 | 16,52 | 16,55 | 16,68 | 1.585 | 31.491.535 |
| 25/11/2025 | 16,08 | 16,10 | 0,00% | 16,05 | 16,35 | 16,19 | 16,10 | 16,25 | 1.415 | 28.252.445 |
| 24/11/2025 | 16,12 | 16,10 | -0,92% | 16,01 | 16,15 | 16,08 | 16,04 | 16,10 | 1.897 | 36.447.131 |
| 21/11/2025 | 16,20 | 16,25 | +0,62% | 15,97 | 16,25 | 16,08 | 16,15 | 16,25 | 1.770 | 52.549.738 |
| 19/11/2025 | 16,30 | 16,15 | -1,94% | 16,15 | 16,37 | 16,23 | 16,15 | 16,25 | 1.525 | 26.954.574 |
| 18/11/2025 | 16,47 | 16,47 | 0,00% | 16,25 | 16,50 | 16,37 | 16,33 | 16,47 | 1.320 | 27.958.339 |
| 17/11/2025 | 16,57 | 16,47 | -1,32% | 16,38 | 16,64 | 16,47 | 16,39 | 16,47 | 2.146 | 37.479.041 |
| 14/11/2025 | 16,65 | 16,69 | +0,24% | 16,55 | 16,86 | 16,68 | 16,63 | 16,69 | 1.645 | 27.839.248 |
| 13/11/2025 | 16,57 | 16,65 | +0,79% | 16,51 | 16,87 | 16,68 | 16,51 | 16,65 | 1.812 | 33.236.569 |
| 12/11/2025 | 16,55 | 16,52 | -1,08% | 16,37 | 16,61 | 16,50 | 16,52 | 16,61 | 1.515 | 29.333.623 |
| 11/11/2025 | 16,24 | 16,70 | +2,77% | 16,24 | 16,70 | 16,53 | 16,57 | 16,70 | 2.015 | 41.567.611 |
| 10/11/2025 | 15,99 | 16,25 | +1,56% | 15,99 | 16,29 | 16,16 | 16,17 | 16,25 | 2.341 | 43.405.916 |
| 7/11/2025 | 15,95 | 16,00 | +0,19% | 15,75 | 16,00 | 15,84 | 15,93 | 16,00 | 1.979 | 28.692.381 |
| 6/11/2025 | 15,90 | 15,97 | +0,44% | 15,87 | 16,05 | 15,96 | 15,95 | 15,97 | 1.853 | 32.499.643 |
| 5/11/2025 | 15,75 | 15,90 | +0,95% | 15,65 | 16,05 | 15,91 | 15,90 | 16,00 | 1.646 | 29.742.847 |
| 4/11/2025 | 15,67 | 15,75 | +0,32% | 15,52 | 15,79 | 15,67 | 15,71 | 15,75 | 1.764 | 30.631.849 |
| 3/11/2025 | 15,47 | 15,70 | +1,29% | 15,45 | 15,84 | 15,63 | 15,61 | 15,70 | 2.544 | 39.820.767 |
| 31/10/2025 | 15,59 | 15,50 | 0,00% | 15,30 | 15,65 | 15,43 | 15,50 | 15,54 | 2.099 | 37.898.639 |
| 30/10/2025 | 15,68 | 15,50 | -2,64% | 15,25 | 15,70 | 15,49 | 15,48 | 15,50 | 2.303 | 48.247.942 |
| 29/10/2025 | 15,61 | 15,92 | +1,92% | 15,61 | 16,05 | 15,82 | 15,88 | 15,92 | 1.751 | 35.465.695 |
| 28/10/2025 | 15,50 | 15,62 | +0,13% | 15,45 | 15,68 | 15,56 | 15,59 | 15,62 | 1.315 | 26.971.682 |
| 27/10/2025 | 15,48 | 15,60 | +1,04% | 15,47 | 15,69 | 15,57 | 15,54 | 15,60 | 1.798 | 29.030.814 |
| 24/10/2025 | 15,36 | 15,44 | +0,85% | 15,32 | 15,54 | 15,40 | 15,41 | 15,44 | 1.125 | 21.104.196 |
| 23/10/2025 | 15,16 | 15,31 | +0,07% | 15,16 | 15,37 | 15,28 | 15,24 | 15,31 | 1.120 | 20.421.681 |
| 22/10/2025 | 15,16 | 15,30 | +0,33% | 15,15 | 15,30 | 15,20 | 15,19 | 15,30 | 1.014 | 17.762.204 |
| 21/10/2025 | 15,27 | 15,25 | -0,59% | 15,14 | 15,36 | 15,24 | 15,14 | 15,25 | 1.110 | 22.322.781 |
| 20/10/2025 | 15,00 | 15,34 | +1,93% | 15,00 | 15,43 | 15,27 | 15,27 | 15,34 | 1.797 | 32.360.524 |
| 17/10/2025 | 14,83 | 15,05 | +0,74% | 14,69 | 15,10 | 14,97 | 15,05 | 15,09 | 1.150 | 22.632.026 |
| 16/10/2025 | 14,69 | 14,94 | +0,74% | 14,63 | 15,06 | 14,89 | 14,94 | 14,97 | 1.333 | 25.665.776 |
| 15/10/2025 | 14,61 | 14,83 | +1,58% | 14,43 | 14,83 | 14,72 | 14,82 | 14,83 | 1.562 | 24.722.447 |
| 14/10/2025 | 14,41 | 14,60 | +1,53% | 14,41 | 14,81 | 14,68 | 14,60 | 14,63 | 1.689 | 28.720.583 |
| 13/10/2025 | 14,38 | 14,38 | +0,35% | 14,38 | 14,57 | 14,46 | 14,38 | 14,45 | 1.669 | 27.228.999 |
| 10/10/2025 | 14,64 | 14,33 | -1,78% | 14,29 | 14,68 | 14,44 | 14,33 | 14,37 | 1.784 | 29.449.038 |
| 9/10/2025 | 14,54 | 14,59 | +0,62% | 14,49 | 14,65 | 14,56 | 14,57 | 14,60 | 1.340 | 20.192.329 |
| 8/10/2025 | 14,45 | 14,50 | +1,33% | 14,33 | 14,62 | 14,51 | 14,50 | 14,52 | 1.957 | 25.018.746 |
| 7/10/2025 | 14,55 | 14,31 | -2,32% | 14,26 | 14,59 | 14,33 | 14,31 | 14,38 | 2.676 | 48.298.462 |
| 6/10/2025 | 14,71 | 14,65 | -0,54% | 14,46 | 14,81 | 14,57 | 14,63 | 14,65 | 2.416 | 35.777.139 |
| 3/10/2025 | 14,70 | 14,73 | +0,20% | 14,54 | 14,74 | 14,63 | 14,69 | 14,73 | 1.917 | 31.550.628 |
| 2/10/2025 | 14,91 | 14,70 | -1,34% | 14,67 | 15,01 | 14,79 | 14,70 | 14,79 | 2.122 | 33.663.716 |
| 1/10/2025 | 15,21 | 14,90 | -2,55% | 14,85 | 15,38 | 15,04 | 14,90 | 14,93 | 2.757 | 41.845.982 |
| 30/9/2025 | 15,13 | 15,29 | -0,07% | 15,05 | 15,34 | 15,22 | 15,25 | 15,29 | 1.644 | 30.749.312 |
| 29/9/2025 | 15,21 | 15,30 | +0,99% | 15,10 | 15,43 | 15,32 | 15,30 | 15,31 | 1.985 | 36.318.109 |
| 26/9/2025 | 15,01 | 15,15 | +0,66% | 15,01 | 15,22 | 15,11 | 15,12 | 15,15 | 1.347 | 24.269.284 |
| 25/9/2025 | 15,15 | 15,05 | -0,79% | 15,00 | 15,21 | 15,10 | 15,01 | 15,05 | 1.559 | 24.395.827 |
| 24/9/2025 | 15,30 | 15,17 | -1,30% | 15,14 | 15,33 | 15,20 | 15,17 | 15,19 | 1.646 | 28.193.453 |
| 23/9/2025 | 15,17 | 15,37 | +1,12% | 15,14 | 15,47 | 15,32 | 15,37 | 15,40 | 1.454 | 25.288.403 |
| 22/9/2025 | 15,15 | 15,20 | -0,13% | 14,90 | 15,20 | 15,05 | 15,13 | 15,20 | 1.822 | 31.403.774 |
| 19/9/2025 | 14,89 | 15,22 | +1,94% | 14,88 | 15,22 | 15,11 | 15,19 | 15,22 | 1.622 | 30.015.022 |
| 18/9/2025 | 15,01 | 14,93 | -0,80% | 14,85 | 15,06 | 14,93 | 14,92 | 14,93 | 1.253 | 22.175.826 |
| 17/9/2025 | 14,62 | 15,05 | +2,73% | 14,56 | 15,14 | 14,90 | 14,97 | 15,05 | 1.940 | 38.537.478 |
| 16/9/2025 | 14,71 | 14,65 | +0,21% | 14,52 | 14,79 | 14,59 | 14,61 | 14,65 | 1.901 | 26.859.296 |
| 15/9/2025 | 14,45 | 14,62 | +1,39% | 14,42 | 14,70 | 14,64 | 14,60 | 14,62 | 1.770 | 31.954.075 |
| 12/9/2025 | 14,48 | 14,42 | -0,62% | 14,40 | 14,58 | 14,47 | 14,42 | 14,49 | 1.408 | 22.772.133 |
| 11/9/2025 | 14,42 | 14,51 | +0,48% | 14,42 | 14,71 | 14,57 | 14,51 | 14,52 | 1.509 | 29.548.251 |
| 10/9/2025 | 14,57 | 14,44 | -0,48% | 14,42 | 14,72 | 14,53 | 14,44 | 14,46 | 1.382 | 24.611.934 |
| 9/9/2025 | 14,64 | 14,51 | -0,27% | 14,51 | 14,66 | 14,58 | 14,51 | 14,59 | 1.413 | 22.149.384 |
| 8/9/2025 | 14,71 | 14,55 | -0,82% | 14,50 | 14,80 | 14,58 | 14,55 | 14,57 | 2.080 | 29.826.508 |
| 5/9/2025 | 14,50 | 14,67 | +1,52% | 14,39 | 14,90 | 14,68 | 14,65 | 14,67 | 1.914 | 31.015.164 |
| 4/9/2025 | 14,11 | 14,45 | +2,48% | 14,01 | 14,45 | 14,27 | 14,40 | 14,45 | 1.420 | 24.860.475 |
| 3/9/2025 | 14,00 | 14,10 | +0,71% | 13,98 | 14,20 | 14,09 | 14,07 | 14,10 | 1.362 | 24.012.891 |
| 2/9/2025 | 14,18 | 14,00 | -3,18% | 13,94 | 14,29 | 14,06 | 14,00 | 14,03 | 1.861 | 31.368.754 |
| 1/9/2025 | 14,44 | 14,46 | +0,07% | 14,35 | 14,53 | 14,42 | 14,40 | 14,46 | 2.197 | 32.928.553 |
| 29/8/2025 | 14,38 | 14,45 | +0,70% | 14,35 | 14,51 | 14,43 | 14,44 | 14,45 | 1.796 | 29.703.127 |
| 28/8/2025 | 14,12 | 14,35 | +1,85% | 14,06 | 14,51 | 14,38 | 14,35 | 14,42 | 1.923 | 34.019.008 |
| 27/8/2025 | 13,96 | 14,09 | +0,21% | 13,87 | 14,09 | 13,96 | 14,03 | 14,09 | 1.369 | 21.898.801 |
| 26/8/2025 | 13,92 | 14,06 | +0,43% | 13,87 | 14,06 | 13,95 | 13,95 | 14,06 | 1.542 | 24.493.888 |
| 25/8/2025 | 13,87 | 14,00 | +0,36% | 13,77 | 14,04 | 13,96 | 13,97 | 14,00 | 1.603 | 27.608.452 |
| 22/8/2025 | 13,63 | 13,95 | +2,57% | 13,56 | 13,98 | 13,83 | 13,93 | 13,95 | 1.193 | 25.102.184 |
| 21/8/2025 | 13,50 | 13,60 | +0,52% | 13,37 | 13,60 | 13,53 | 13,50 | 13,60 | 1.494 | 21.736.160 |
| 20/8/2025 | 13,52 | 13,53 | +0,07% | 13,42 | 13,69 | 13,56 | 13,53 | 13,56 | 1.775 | 26.980.156 |
| 19/8/2025 | 13,83 | 13,52 | -2,94% | 13,50 | 13,87 | 13,60 | 13,51 | 13,52 | 2.315 | 35.296.778 |
| 18/8/2025 | 13,82 | 13,93 | +1,16% | 13,72 | 14,09 | 13,97 | 13,93 | 14,08 | 2.036 | 35.591.756 |
| 15/8/2025 | 13,87 | 13,77 | -0,86% | 13,66 | 13,87 | 13,76 | 13,77 | 13,84 | 1.311 | 22.146.222 |
| 14/8/2025 | 13,82 | 13,89 | -0,07% | 13,60 | 13,95 | 13,81 | 13,88 | 13,89 | 1.420 | 22.525.011 |
| 13/8/2025 | 13,93 | 13,90 | +0,29% | 13,78 | 14,00 | 13,88 | 13,82 | 13,90 | 1.407 | 22.612.065 |
| 12/8/2025 | 13,74 | 13,86 | +1,54% | 13,70 | 13,98 | 13,88 | 13,86 | 13,88 | 1.560 | 26.429.060 |
| 11/8/2025 | 13,73 | 13,65 | -0,66% | 13,60 | 13,74 | 13,66 | 13,65 | 13,69 | 1.805 | 28.009.026 |
| 8/8/2025 | 13,63 | 13,74 | +1,55% | 13,57 | 13,77 | 13,68 | 13,74 | 13,75 | 1.394 | 24.112.241 |
| 7/8/2025 | 13,53 | 13,53 | +0,30% | 13,44 | 13,65 | 13,55 | 13,53 | 13,60 | 1.563 | 25.506.344 |
| 6/8/2025 | 13,53 | 13,49 | -0,37% | 13,49 | 13,69 | 13,56 | 13,49 | 13,52 | 1.578 | 28.516.626 |
| 5/8/2025 | 13,50 | 13,54 | +0,52% | 13,44 | 13,66 | 13,55 | 13,51 | 13,54 | 1.628 | 29.713.404 |
| 4/8/2025 | 13,39 | 13,47 | +0,45% | 13,37 | 13,67 | 13,50 | 13,46 | 13,47 | 1.866 | 32.370.273 |
| 1/8/2025 | 13,46 | 13,41 | -0,07% | 13,36 | 13,67 | 13,47 | 13,41 | 13,44 | 2.360 | 36.727.088 |
| 31/7/2025 | 13,64 | 13,42 | -0,67% | 13,35 | 13,75 | 13,47 | 13,42 | 13,47 | 2.991 | 55.062.706 |
| 30/7/2025 | 13,23 | 13,51 | +2,19% | 13,15 | 13,58 | 13,36 | 13,49 | 13,51 | 1.687 | 34.637.317 |
| 29/7/2025 | 13,27 | 13,22 | -0,08% | 13,22 | 13,38 | 13,30 | 13,21 | 13,22 | 1.535 | 28.442.003 |
| 28/7/2025 | 13,36 | 13,23 | -1,71% | 13,16 | 13,48 | 13,27 | 13,23 | 13,25 | 2.044 | 31.391.305 |
| 25/7/2025 | 13,49 | 13,46 | +0,22% | 13,37 | 13,57 | 13,45 | 13,41 | 13,46 | 1.558 | 23.548.349 |
| 24/7/2025 | 13,63 | 13,43 | -1,90% | 13,39 | 13,69 | 13,46 | 13,43 | 13,48 | 1.324 | 21.046.458 |
| 23/7/2025 | 13,41 | 13,69 | +2,32% | 13,39 | 13,71 | 13,58 | 13,66 | 13,69 | 1.261 | 22.693.505 |
| 22/7/2025 | 13,48 | 13,38 | -0,22% | 13,36 | 13,60 | 13,47 | 13,38 | 13,39 | 1.548 | 26.114.210 |
| 21/7/2025 | 13,44 | 13,41 | -0,96% | 13,38 | 13,60 | 13,48 | 13,41 | 13,45 | 1.982 | 32.101.801 |
| 18/7/2025 | 13,73 | 13,54 | -1,38% | 13,45 | 13,76 | 13,55 | 13,54 | 13,55 | 1.925 | 30.856.687 |
| 17/7/2025 | 13,77 | 13,73 | +0,15% | 13,63 | 13,81 | 13,71 | 13,72 | 13,73 | 1.396 | 24.353.247 |
| 16/7/2025 | 13,84 | 13,71 | -0,94% | 13,67 | 13,91 | 13,74 | 13,71 | 13,77 | 1.489 | 25.412.090 |
| 15/7/2025 | 13,82 | 13,84 | +0,36% | 13,68 | 14,02 | 13,79 | 13,84 | 13,85 | 1.683 | 30.013.657 |
| 14/7/2025 | 13,80 | 13,79 | -0,65% | 13,70 | 13,88 | 13,79 | 13,79 | 13,80 | 1.898 | 31.942.369 |
| 11/7/2025 | 13,88 | 13,88 | -0,07% | 13,69 | 13,88 | 13,76 | 13,80 | 13,88 | 1.634 | 29.402.115 |
| 10/7/2025 | 13,80 | 13,89 | -0,86% | 13,69 | 13,92 | 13,83 | 13,83 | 13,89 | 2.123 | 36.757.637 |
| 9/7/2025 | 14,22 | 14,01 | -1,62% | 14,01 | 14,22 | 14,09 | 14,01 | 14,04 | 1.638 | 27.979.201 |
| 8/7/2025 | 14,25 | 14,24 | 0,00% | 14,10 | 14,25 | 14,16 | 14,16 | 14,24 | 1.754 | 27.898.679 |
| 7/7/2025 | 14,31 | 14,24 | -1,04% | 14,16 | 14,42 | 14,27 | 14,20 | 14,25 | 2.509 | 37.793.610 |
| 4/7/2025 | 14,36 | 14,39 | +0,21% | 14,30 | 14,43 | 14,36 | 14,39 | 14,40 | 1.589 | 27.018.373 |
| 3/7/2025 | 14,12 | 14,36 | +1,56% | 14,07 | 14,48 | 14,31 | 14,36 | 14,42 | 1.546 | 33.006.417 |
| 2/7/2025 | 14,30 | 14,14 | -1,60% | 14,01 | 14,33 | 14,11 | 14,07 | 14,14 | 1.934 | 36.752.947 |
| 1/7/2025 | 14,29 | 14,37 | -0,35% | 14,26 | 14,43 | 14,33 | 14,37 | 14,38 | 2.032 | 38.946.783 |
| 30/6/2025 | 14,25 | 14,42 | +0,91% | 14,19 | 14,50 | 14,37 | 14,40 | 14,42 | 2.540 | 44.611.617 |
| 27/6/2025 | 14,30 | 14,29 | -0,07% | 14,12 | 14,31 | 14,25 | 14,28 | 14,29 | 1.298 | 25.817.096 |
| 26/6/2025 | 14,19 | 14,30 | +0,70% | 14,03 | 14,30 | 14,19 | 14,29 | 14,30 | 1.494 | 28.802.447 |
| 25/6/2025 | 14,16 | 14,20 | +0,07% | 14,11 | 14,32 | 14,20 | 14,13 | 14,20 | 1.405 | 23.965.126 |
| 24/6/2025 | 14,25 | 14,19 | +0,64% | 14,16 | 14,41 | 14,28 | 14,19 | 14,20 | 1.276 | 26.407.780 |
| 23/6/2025 | 14,25 | 14,10 | -1,81% | 13,98 | 14,29 | 14,10 | 14,10 | 14,15 | 2.148 | 38.467.193 |
| 20/6/2025 | 14,44 | 14,36 | -0,28% | 14,19 | 14,45 | 14,27 | 14,25 | 14,40 | 1.776 | 34.020.915 |
| 18/6/2025 | 14,48 | 14,40 | -0,83% | 14,34 | 14,55 | 14,45 | 14,40 | 14,44 | 1.447 | 28.285.693 |
| 17/6/2025 | 14,30 | 14,52 | +0,83% | 14,28 | 14,54 | 14,44 | 14,48 | 14,52 | 1.823 | 37.177.115 |
| 16/6/2025 | 14,21 | 14,40 | +2,42% | 14,21 | 14,47 | 14,38 | 14,38 | 14,40 | 2.098 | 42.215.003 |