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.

BBDC4 - BRADESCO - PN EJ N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
25/4/2025 13,35 13,38 +0,15% 13,29 13,51 13,38 13,36 13,39 37.959 35.106.278.400
24/4/2025 13,19 13,36 +1,60% 13,16 13,45 13,35 13,36 13,37 28.450 38.556.943.800
23/4/2025 12,82 13,15 +3,30% 12,82 13,23 13,15 13,14 13,15 35.191 51.272.490.600
22/4/2025 12,72 12,73 -0,39% 12,60 12,84 12,73 12,73 12,76 26.285 30.249.814.600
17/4/2025 12,77 12,78 +0,47% 12,61 12,89 12,77 12,77 12,78 24.701 33.628.133.000
16/4/2025 12,69 12,72 -0,16% 12,68 12,96 12,78 12,71 12,73 29.364 37.901.671.300
15/4/2025 12,72 12,74 +0,08% 12,70 12,85 12,77 12,74 12,76 21.176 26.360.749.500
14/4/2025 12,80 12,73 +0,87% 12,58 12,83 12,72 12,73 12,74 19.759 23.778.297.200
11/4/2025 12,52 12,62 +1,37% 12,45 12,80 12,63 12,61 12,64 23.712 35.583.209.600
10/4/2025 12,39 12,45 -0,16% 12,16 12,45 12,36 12,44 12,46 29.000 36.848.951.300
9/4/2025 11,91 12,47 +3,74% 11,82 12,62 12,28 12,46 12,48 65.205 79.465.507.300
8/4/2025 12,47 12,02 -2,75% 11,91 12,54 12,11 12,01 12,04 39.703 67.891.009.500
7/4/2025 12,39 12,36 -1,67% 12,14 12,67 12,37 12,35 12,36 42.637 61.996.096.200
4/4/2025 12,48 12,57 -1,10% 12,34 12,66 12,49 12,57 12,58 29.224 61.047.150.000
3/4/2025 12,35 12,71 +1,92% 12,35 12,87 12,73 12,70 12,71 36.689 58.962.756.600
2/4/2025 12,48 12,47 +0,08% 12,34 12,55 12,46 12,47 12,48 23.181 22.575.156.600
1/4/2025 12,45 12,46 -1,66% 12,38 12,66 12,52 12,45 12,47 23.251 25.772.394.800
31/3/2025 12,77 12,67 -1,32% 12,57 12,77 12,66 12,66 12,67 31.639 48.909.677.200
28/3/2025 13,00 12,84 -1,38% 12,79 13,04 12,87 12,84 12,85 23.904 33.445.898.800
27/3/2025 13,10 13,02 -0,38% 12,96 13,17 13,04 13,02 13,03 39.742 52.958.280.300
26/3/2025 12,98 13,07 +1,63% 12,90 13,15 13,07 13,06 13,07 51.069 64.149.007.000
25/3/2025 12,70 12,86 +1,66% 12,65 13,29 13,03 12,86 12,91 51.285 83.145.298.300
24/3/2025 12,54 12,65 +1,04% 12,47 12,73 12,62 12,64 12,65 38.201 56.255.850.000
21/3/2025 12,38 12,52 +1,38% 12,36 12,59 12,50 12,51 12,52 37.215 92.929.085.400
20/3/2025 12,41 12,35 -0,48% 12,24 12,49 12,34 12,34 12,35 29.487 38.732.538.000
19/3/2025 12,30 12,41 +0,89% 12,22 12,53 12,41 12,41 12,43 30.068 32.026.869.800
18/3/2025 12,34 12,30 -0,08% 12,22 12,40 12,32 12,30 12,31 19.749 24.210.157.000
17/3/2025 12,14 12,31 +1,48% 12,13 12,41 12,31 12,31 12,32 28.230 29.424.068.500
14/3/2025 11,72 12,13 +4,12% 11,69 12,20 12,03 12,12 12,13 28.444 50.619.261.100
13/3/2025 11,46 11,65 +1,75% 11,39 11,72 11,60 11,64 11,65 30.946 40.830.955.200
12/3/2025 11,46 11,45 0,00% 11,33 11,52 11,43 11,45 11,46 29.303 36.249.191.100
11/3/2025 11,53 11,45 -0,61% 11,27 11,55 11,39 11,44 11,45 35.964 49.112.298.700
10/3/2025 11,56 11,52 -1,45% 11,42 11,62 11,48 11,52 11,53 28.114 48.487.059.700
7/3/2025 11,48 11,69 +1,21% 11,42 11,80 11,69 11,68 11,70 38.894 34.863.070.800
6/3/2025 11,42 11,55 +0,70% 11,29 11,63 11,51 11,55 11,56 47.029 50.863.904.100
5/3/2025 11,24 11,47 +2,05% 11,24 11,55 11,42 11,47 11,50 34.604 47.282.780.100
28/2/2025 11,45 11,24 -2,01% 11,21 11,48 11,29 11,23 11,24 47.269 95.295.416.800
27/2/2025 11,55 11,47 -0,61% 11,43 11,62 11,52 11,46 11,47 30.296 46.923.295.300
26/2/2025 11,90 11,54 -1,95% 11,48 11,94 11,56 11,53 11,54 32.323 59.947.945.900
25/2/2025 11,72 11,77 +1,20% 11,65 11,81 11,73 11,76 11,78 35.544 39.315.838.000
24/2/2025 11,86 11,63 -1,77% 11,58 11,86 11,70 11,63 11,64 30.368 35.356.022.000
21/2/2025 12,00 11,84 -0,92% 11,72 12,02 11,82 11,83 11,84 35.727 54.085.365.000
20/2/2025 12,01 11,95 -0,25% 11,92 12,10 11,99 11,95 11,98 23.535 31.617.763.100
19/2/2025 12,12 11,98 -1,80% 11,94 12,15 12,02 11,96 11,98 28.251 45.704.575.000
18/2/2025 12,27 12,20 -0,08% 12,12 12,34 12,22 12,19 12,20 26.125 31.541.374.800
17/2/2025 12,29 12,21 +0,16% 12,19 12,34 12,26 12,20 12,21 22.921 21.425.622.600
14/2/2025 11,98 12,19 +2,61% 11,97 12,25 12,15 12,18 12,20 29.270 57.141.063.900
13/2/2025 11,76 11,88 +1,37% 11,72 12,02 11,91 11,88 11,90 32.044 53.404.824.600
12/2/2025 12,05 11,72 -4,56% 11,42 12,05 11,67 11,72 11,73 90.169 144.502.117.200
11/2/2025 12,05 12,28 +2,33% 12,03 12,37 12,23 12,27 12,28 26.904 49.347.638.700
10/2/2025 12,00 12,00 +0,08% 11,98 12,37 12,10 12,00 12,01 21.057 38.393.571.100
7/2/2025 12,30 11,99 -3,93% 11,86 12,43 12,10 11,98 11,99 67.105 156.873.655.100
6/2/2025 12,23 12,48 +1,38% 12,10 12,58 12,43 12,45 12,48 31.479 56.551.559.100
5/2/2025 12,15 12,31 +2,33% 11,91 12,38 12,22 12,31 12,33 35.904 51.571.240.000
4/2/2025 12,03 12,03 -0,33% 11,88 12,17 12,05 12,02 12,04 32.072 43.393.331.200
3/2/2025 12,09 12,07 -0,17% 11,92 12,17 12,05 12,06 12,09 37.319 38.990.742.400
31/1/2025 12,14 12,09 -0,41% 12,01 12,45 12,19 12,09 12,12 40.832 45.780.694.500
30/1/2025 11,54 12,14 +5,47% 11,51 12,25 12,05 12,14 12,16 40.377 68.568.469.300
29/1/2025 11,73 11,51 -1,03% 11,47 11,73 11,61 11,50 11,51 23.724 38.760.630.900
28/1/2025 11,55 11,63 +0,43% 11,43 11,73 11,59 11,63 11,64 24.612 28.815.510.800
27/1/2025 11,32 11,58 +2,48% 11,28 11,58 11,50 11,57 11,59 47.101 92.379.473.100
24/1/2025 11,40 11,30 -0,79% 11,21 11,41 11,27 11,29 11,30 34.279 51.559.083.400
23/1/2025 11,50 11,39 -0,78% 11,31 11,66 11,45 11,37 11,39 26.370 41.267.543.600
22/1/2025 11,73 11,48 -1,37% 11,43 11,73 11,49 11,48 11,49 70.620 48.878.595.900
21/1/2025 11,65 11,64 +0,09% 11,58 11,72 11,64 11,64 11,65 30.291 30.258.567.900
20/1/2025 11,54 11,63 +0,35% 11,45 11,64 11,56 11,62 11,63 24.073 20.734.786.900
17/1/2025 11,77 11,59 -1,19% 11,50 11,80 11,61 11,57 11,59 34.180 70.577.601.000
16/1/2025 11,82 11,73 -0,85% 11,59 11,83 11,72 11,72 11,73 32.085 43.871.145.500
15/1/2025 11,53 11,83 +3,50% 11,51 11,89 11,72 11,82 11,84 35.237 50.163.354.600
14/1/2025 11,23 11,43 +1,87% 11,06 11,49 11,30 11,43 11,45 33.431 49.275.509.900
13/1/2025 11,11 11,22 +0,36% 11,10 11,38 11,23 11,22 11,25 34.554 41.089.474.000
10/1/2025 11,32 11,18 -1,24% 11,07 11,33 11,20 11,18 11,19 49.071 51.869.827.100
9/1/2025 11,40 11,32 -0,70% 11,28 11,42 11,32 11,31 11,32 18.731 20.824.263.300
8/1/2025 11,50 11,40 -1,55% 11,32 11,56 11,39 11,39 11,40 38.673 40.175.201.100
7/1/2025 11,53 11,58 +1,40% 11,46 11,70 11,60 11,58 11,60 30.081 37.049.642.000
6/1/2025 11,34 11,42 +1,96% 11,28 11,58 11,44 11,42 11,43 31.209 35.012.354.100
3/1/2025 11,40 11,20 -1,75% 11,13 11,44 11,22 11,19 11,20 36.752 31.095.601.000
2/1/2025 11,31 11,40 -1,38% 11,13 11,50 11,36 11,38 11,41 39.836 35.507.916.400
30/12/2024 11,67 11,56 +0,09% 11,54 11,69 11,59 11,55 11,56 26.126 28.848.129.300
27/12/2024 11,70 11,55 -0,77% 11,53 11,73 11,60 11,55 11,56 23.235 22.450.819.900
26/12/2024 11,57 11,64 +0,78% 11,53 11,75 11,63 11,63 11,65 22.308 20.619.606.500
23/12/2024 11,70 11,55 -1,79% 11,46 11,75 11,57 11,55 11,60 59.210 32.487.716.200
20/12/2024 11,57 11,76 +2,26% 11,48 11,90 11,71 11,75 11,77 54.037 73.747.139.500
19/12/2024 11,52 11,50 +0,09% 11,37 11,63 11,50 11,49 11,50 46.605 45.710.238.900
18/12/2024 11,91 11,49 -4,17% 11,36 11,91 11,58 11,48 11,49 69.723 81.574.052.700
17/12/2024 11,97 11,99 +0,76% 11,63 12,09 11,88 11,99 12,00 59.325 79.559.228.200
16/12/2024 12,13 11,90 -1,65% 11,82 12,14 11,98 11,90 11,91 43.077 63.196.338.800
13/12/2024 12,30 12,10 -1,31% 12,09 12,37 12,20 12,10 12,13 28.293 30.116.364.600
12/12/2024 12,60 12,26 -3,46% 12,20 12,60 12,32 12,26 12,27 57.857 59.203.236.000
11/12/2024 12,54 12,70 +1,76% 12,33 12,88 12,60 12,68 12,70 40.426 57.868.775.500
10/12/2024 12,30 12,48 +1,96% 12,18 12,57 12,42 12,48 12,49 33.500 40.654.567.300
9/12/2024 12,35 12,24 -0,65% 12,18 12,49 12,34 12,23 12,24 42.079 42.645.425.900

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.