O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
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.

BBDC4 - BRADESCO - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 18,03 18,08 +0,56% 17,95 18,20 18,06 18,07 18,09 23.538 32.013.474.500
23/10/2025 17,81 17,98 +1,07% 17,78 18,02 17,92 17,97 17,99 30.304 38.003.069.400
22/10/2025 17,86 17,79 +0,11% 17,75 17,95 17,81 17,78 17,80 17.068 31.550.212.900
21/10/2025 17,99 17,77 -1,33% 17,77 18,06 17,86 17,77 17,78 20.308 32.757.269.200
20/10/2025 17,68 18,01 +1,87% 17,68 18,16 17,98 18,01 18,02 26.580 35.718.269.400
17/10/2025 17,43 17,68 +0,68% 17,27 17,75 17,64 17,68 17,69 27.470 59.504.834.000
16/10/2025 17,26 17,56 +1,15% 17,21 17,70 17,57 17,55 17,56 37.754 76.681.797.500
15/10/2025 17,06 17,36 +1,17% 16,95 17,42 17,31 17,36 17,37 30.289 62.250.365.100
14/10/2025 17,02 17,16 +1,42% 16,97 17,35 17,21 17,16 17,17 40.341 66.101.406.200
13/10/2025 16,95 16,92 +0,42% 16,88 17,03 16,95 16,92 16,94 19.918 26.341.773.000
10/10/2025 17,15 16,85 -1,35% 16,79 17,22 16,95 16,84 16,85 24.841 48.181.470.600
9/10/2025 17,03 17,08 +0,53% 16,93 17,15 17,06 17,08 17,09 21.337 34.349.173.900
8/10/2025 16,79 16,99 +1,61% 16,74 17,04 16,96 16,99 17,00 24.778 43.306.831.800
7/10/2025 16,88 16,72 -1,65% 16,62 16,88 16,70 16,72 16,73 28.713 71.673.832.500
6/10/2025 17,04 17,00 -0,58% 16,80 17,09 16,93 17,00 17,01 21.599 42.390.464.300
3/10/2025 17,06 17,10 +0,06% 16,85 17,13 17,01 17,09 17,10 19.515 37.760.288.400
2/10/2025 17,31 17,09 -1,73% 17,03 17,41 17,14 17,09 17,10 27.831 54.984.319.200
1/10/2025 17,80 17,39 -1,70% 17,22 17,94 17,42 17,38 17,39 32.100 69.206.213.800
30/9/2025 17,82 17,69 -0,84% 17,61 17,91 17,72 17,69 17,70 26.584 55.629.443.300
29/9/2025 17,95 17,84 +1,02% 17,79 18,02 17,86 17,84 17,85 19.584 30.646.815.800
26/9/2025 17,55 17,66 +0,51% 17,52 17,75 17,62 17,66 17,67 24.406 31.331.504.300
25/9/2025 17,70 17,57 -0,79% 17,52 17,82 17,64 17,57 17,58 23.726 39.393.032.400
24/9/2025 17,86 17,71 -0,78% 17,71 17,89 17,78 17,71 17,72 34.260 43.730.382.100
23/9/2025 17,78 17,85 +0,62% 17,66 18,05 17,89 17,85 17,92 27.767 57.086.743.700
22/9/2025 17,60 17,74 +0,17% 17,43 17,78 17,62 17,73 17,74 19.843 55.164.446.200
19/9/2025 17,47 17,71 +1,78% 17,45 17,77 17,66 17,70 17,73 25.785 91.652.648.600
18/9/2025 17,50 17,40 -1,02% 17,33 17,56 17,42 17,39 17,41 19.711 45.099.080.500
17/9/2025 16,96 17,58 +3,47% 16,96 17,66 17,45 17,54 17,58 33.349 76.839.926.000
16/9/2025 17,10 16,99 -0,23% 16,91 17,11 16,98 16,99 17,00 27.211 45.997.256.900
15/9/2025 16,97 17,03 +1,19% 16,93 17,11 17,05 17,01 17,04 24.301 48.712.965.900
12/9/2025 16,99 16,83 -1,17% 16,82 17,03 16,88 16,83 16,84 19.117 44.636.029.200
11/9/2025 16,97 17,03 +0,95% 16,92 17,21 17,07 17,01 17,03 28.718 75.924.884.100
10/9/2025 17,00 16,87 -0,71% 16,84 17,19 16,96 16,87 16,88 28.302 45.370.826.000
9/9/2025 17,23 16,99 -0,93% 16,99 17,24 17,06 16,99 17,01 20.369 39.298.250.400
8/9/2025 17,26 17,15 -0,52% 16,97 17,31 17,11 17,14 17,15 25.005 36.562.387.200
5/9/2025 16,90 17,24 +2,44% 16,86 17,46 17,22 17,22 17,24 29.382 54.391.802.900
4/9/2025 16,46 16,83 +2,00% 16,44 16,90 16,76 16,82 16,83 28.375 37.134.836.100
3/9/2025 16,51 16,50 -0,06% 16,44 16,65 16,52 16,48 16,50 27.849 31.169.020.900
2/9/2025 16,46 16,51 -1,26% 16,28 16,59 16,46 16,48 16,51 30.164 41.524.445.900
1/9/2025 16,84 16,72 -0,65% 16,71 16,94 16,78 16,72 16,76 15.876 22.655.510.500
29/8/2025 16,80 16,83 +0,24% 16,73 16,89 16,80 16,81 16,83 27.727 54.735.349.000
28/8/2025 16,50 16,79 +2,19% 16,44 16,93 16,79 16,79 16,80 33.564 53.979.241.100
27/8/2025 16,32 16,43 +0,74% 16,14 16,47 16,31 16,42 16,43 20.198 33.744.618.600
26/8/2025 16,33 16,31 -0,24% 16,19 16,41 16,28 16,30 16,32 32.566 60.641.874.800
25/8/2025 16,34 16,35 +0,25% 16,23 16,39 16,32 16,34 16,36 24.778 39.294.195.400
22/8/2025 15,85 16,31 +3,29% 15,76 16,31 16,14 16,28 16,31 35.473 59.597.535.800
21/8/2025 15,66 15,79 -0,32% 15,63 15,86 15,77 15,78 15,79 22.606 41.151.745.000
20/8/2025 15,76 15,84 +0,32% 15,63 15,93 15,83 15,83 15,84 44.221 50.638.711.000
19/8/2025 16,06 15,79 -3,43% 15,70 16,07 15,83 15,78 15,79 41.212 69.963.121.600
18/8/2025 16,10 16,35 +2,00% 16,02 16,44 16,34 16,34 16,35 42.548 68.975.733.200
15/8/2025 15,93 16,03 +0,12% 15,88 16,09 16,01 16,02 16,03 19.947 32.454.735.600
14/8/2025 15,95 16,01 -0,74% 15,87 16,27 16,03 16,00 16,01 43.289 47.753.163.400
13/8/2025 16,18 16,13 -0,86% 16,04 16,36 16,16 16,12 16,13 32.737 47.197.407.100
12/8/2025 15,97 16,27 +2,33% 15,92 16,34 16,22 16,25 16,27 35.240 51.252.291.600
11/8/2025 15,95 15,90 -0,38% 15,81 15,96 15,88 15,89 15,91 23.197 21.826.029.800
8/8/2025 15,75 15,96 +1,08% 15,75 15,99 15,89 15,93 15,96 32.289 39.918.537.300
7/8/2025 15,72 15,79 +0,77% 15,62 15,80 15,72 15,78 15,79 30.483 43.492.547.400
6/8/2025 15,76 15,67 -0,13% 15,64 15,87 15,71 15,67 15,69 30.251 39.155.515.700
5/8/2025 15,61 15,69 +0,19% 15,61 15,88 15,71 15,67 15,69 30.934 49.455.615.300
4/8/2025 15,73 15,66 +0,64% 15,60 15,94 15,72 15,66 15,67 29.510 40.241.654.600
1/8/2025 15,71 15,56 +0,19% 15,51 15,85 15,64 15,56 15,57 37.007 47.277.709.300
31/7/2025 15,85 15,53 -0,83% 15,39 15,94 15,63 15,52 15,53 43.331 98.521.592.700
30/7/2025 15,34 15,66 +1,62% 15,32 15,80 15,57 15,65 15,66 48.557 70.639.160.300
29/7/2025 15,46 15,41 -0,19% 15,36 15,58 15,45 15,41 15,42 32.087 43.349.023.100
28/7/2025 15,61 15,44 -0,77% 15,27 15,65 15,39 15,43 15,45 26.632 37.409.131.300
25/7/2025 15,72 15,56 -0,77% 15,49 15,76 15,59 15,53 15,56 14.105 34.011.722.300
24/7/2025 15,79 15,68 -1,26% 15,56 15,79 15,64 15,67 15,68 21.019 63.935.194.600
23/7/2025 15,63 15,88 +1,60% 15,61 15,97 15,85 15,88 15,90 22.080 37.185.296.200
22/7/2025 15,72 15,63 -0,32% 15,57 15,81 15,67 15,63 15,64 33.512 34.521.792.700
21/7/2025 15,70 15,68 +0,06% 15,57 15,86 15,68 15,65 15,68 20.710 44.652.722.900
18/7/2025 15,93 15,67 -2,25% 15,61 15,96 15,75 15,66 15,67 29.941 68.597.967.100
17/7/2025 16,03 16,03 -0,19% 15,88 16,09 15,97 16,03 16,04 26.305 30.932.391.700
16/7/2025 16,15 16,06 -0,25% 15,91 16,19 16,01 16,04 16,06 27.982 29.815.460.100
15/7/2025 16,18 16,10 -0,06% 15,90 16,31 16,07 16,09 16,11 26.972 33.304.657.900
14/7/2025 16,01 16,11 +0,37% 15,95 16,16 16,07 16,10 16,12 19.238 26.367.874.800
11/7/2025 16,04 16,05 -0,56% 15,92 16,11 16,02 16,02 16,05 18.696 33.543.948.000
10/7/2025 16,15 16,14 -1,34% 16,04 16,19 16,11 16,13 16,14 29.598 38.886.884.100
9/7/2025 16,53 16,36 -1,15% 16,33 16,55 16,41 16,35 16,37 28.851 37.252.136.100
8/7/2025 16,52 16,55 +0,24% 16,41 16,55 16,48 16,52 16,55 28.122 29.924.417.000
7/7/2025 16,66 16,51 -0,96% 16,45 16,77 16,57 16,51 16,52 34.330 37.793.674.000
4/7/2025 16,66 16,67 -0,48% 16,62 16,79 16,70 16,67 16,69 17.929 19.707.303.300
3/7/2025 16,38 16,75 +2,38% 16,36 16,88 16,69 16,74 16,75 32.925 56.816.887.200
2/7/2025 16,68 16,36 -1,92% 16,20 16,68 16,40 16,36 16,37 47.684 48.435.053.900
1/7/2025 16,58 16,68 -0,89% 16,56 16,80 16,68 16,67 16,68 30.452 40.847.775.300
30/6/2025 16,53 16,83 +1,57% 16,48 16,83 16,74 16,82 16,83 34.785 50.599.399.100
27/6/2025 16,41 16,57 +0,12% 16,31 16,63 16,54 16,56 16,58 26.044 47.454.295.500
26/6/2025 16,47 16,55 +0,91% 16,23 16,55 16,44 16,55 16,56 26.064 45.844.789.300
25/6/2025 16,53 16,40 -0,85% 16,40 16,65 16,51 16,39 16,44 30.575 55.686.980.600
24/6/2025 16,60 16,54 +0,30% 16,51 16,81 16,63 16,53 16,54 30.822 54.075.909.700
23/6/2025 16,59 16,49 -0,78% 16,27 16,59 16,42 16,49 16,50 25.832 41.126.348.200
20/6/2025 16,63 16,62 -0,84% 16,49 16,74 16,59 16,59 16,62 22.079 65.851.478.000
18/6/2025 16,81 16,76 -0,77% 16,67 16,95 16,83 16,75 16,77 73.063 54.627.358.900
17/6/2025 16,63 16,89 +1,50% 16,61 16,89 16,80 16,88 16,89 57.433 56.390.417.900
16/6/2025 16,44 16,64 +2,15% 16,42 16,74 16,65 16,64 16,65 53.436 42.022.293.500
13/6/2025 16,26 16,29 -1,15% 16,14 16,45 16,30 16,27 16,29 39.338 48.667.444.800
12/6/2025 16,21 16,48 +0,98% 16,14 16,54 16,41 16,47 16,48 59.243 62.914.672.500
11/6/2025 15,77 16,32 +3,10% 15,65 16,36 16,16 16,31 16,33 40.592 77.975.061.200
10/6/2025 15,99 15,83 -0,06% 15,77 16,04 15,87 15,81 15,83 21.034 43.856.549.700
9/6/2025 15,94 15,84 -0,75% 15,55 16,03 15,75 15,84 15,85 23.596 44.399.048.600
6/6/2025 15,96 15,96 -0,06% 15,84 16,05 15,94 15,96 15,98 24.096 30.849.836.100
5/6/2025 16,50 15,97 -2,92% 15,90 16,50 16,09 15,97 15,98 30.025 58.641.444.200
4/6/2025 16,52 16,45 -0,30% 16,37 16,79 16,54 16,44 16,45 45.265 60.694.871.400
3/6/2025 16,34 16,50 +1,60% 16,21 16,54 16,38 16,49 16,50 62.173 83.354.964.300
2/6/2025 16,32 16,24 +0,25% 16,20 16,50 16,27 16,23 16,26 28.407 42.684.765.300
30/5/2025 16,04 16,20 +0,75% 15,84 16,22 16,11 16,19 16,20 36.560 89.495.778.600
29/5/2025 16,09 16,08 -0,43% 16,04 16,35 16,17 16,07 16,08 46.390 57.879.264.300
28/5/2025 16,05 16,15 +0,69% 16,04 16,32 16,17 16,13 16,15 61.058 86.818.524.600
27/5/2025 15,84 16,04 +2,04% 15,80 16,24 16,05 16,03 16,04 50.042 83.403.700.300
26/5/2025 15,60 15,72 +0,51% 15,50 15,85 15,69 15,71 15,73 21.243 26.487.220.800
23/5/2025 15,37 15,64 +1,23% 15,00 15,69 15,45 15,63 15,64 35.298 55.414.350.100
22/5/2025 15,34 15,45 +0,26% 15,28 15,69 15,52 15,44 15,45 58.602 71.617.843.700
21/5/2025 15,60 15,41 -1,78% 15,27 15,66 15,41 15,37 15,41 47.975 39.470.966.700
20/5/2025 15,55 15,69 +0,97% 15,46 15,71 15,58 15,68 15,69 39.037 43.340.786.400
19/5/2025 15,36 15,54 +0,91% 15,33 15,66 15,56 15,53 15,54 67.235 53.799.540.900
16/5/2025 15,25 15,40 +0,33% 15,19 15,44 15,33 15,38 15,41 30.069 55.171.384.800
15/5/2025 15,27 15,35 +0,99% 15,25 15,54 15,39 15,34 15,36 35.192 57.445.294.300
14/5/2025 15,21 15,20 -0,13% 15,15 15,39 15,28 15,19 15,20 49.836 67.507.313.400
13/5/2025 14,90 15,22 +2,15% 14,90 15,25 15,15 15,19 15,22 53.947 63.591.287.200
12/5/2025 15,16 14,90 -1,46% 14,79 15,20 14,88 14,89 14,91 33.558 42.071.772.400
9/5/2025 15,02 15,12 +0,27% 14,83 15,34 15,12 15,11 15,12 55.342 87.828.741.700
8/5/2025 14,50 15,08 +15,64% 14,50 15,29 15,01 15,08 15,09 55.450 328.234.916.200
7/5/2025 13,29 13,04 -1,51% 12,95 13,36 13,08 13,03 13,05 31.654 59.146.509.400
6/5/2025 13,25 13,24 -0,45% 13,12 13,29 13,21 13,22 13,24 27.598 35.208.936.600
5/5/2025 13,45 13,30 -1,04% 13,24 13,58 13,38 13,29 13,30 31.574 43.757.271.100
2/5/2025 13,67 13,44 -0,44% 13,42 13,75 13,50 13,44 13,45 24.074 36.818.466.900
29/4/2025 13,34 13,50 +1,12% 13,33 13,64 13,55 13,50 13,52 31.494 40.360.302.900
28/4/2025 13,39 13,35 -0,22% 13,32 13,57 13,39 13,34 13,36 26.997 25.701.804.900

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.