O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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
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
13/6/2025 14,04 14,06 -1,33% 13,97 14,25 14,12 14,06 14,10 1.867 33.087.664
12/6/2025 14,00 14,25 +0,71% 13,96 14,30 14,15 14,22 14,25 1.819 35.738.937
11/6/2025 13,58 14,15 +3,21% 13,52 14,17 13,90 14,14 14,15 1.637 37.992.858
10/6/2025 13,69 13,71 +0,73% 13,59 13,83 13,69 13,67 13,71 2.586 34.678.323
9/6/2025 13,75 13,61 -1,38% 13,38 13,78 13,58 13,61 13,63 2.528 43.518.271
6/6/2025 13,83 13,80 0,00% 13,67 13,88 13,73 13,79 13,80 2.079 36.639.529
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

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.