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: 3 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.
BBDC4F - BRADESCO - PN EJ N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 17,25 | 17,08 | -0,76% | 16,97 | 17,30 | 17,11 | 17,08 | 17,15 | 5.642 | 95.842.141 |
| 5/9/2025 | 16,92 | 17,21 | +2,02% | 16,86 | 17,45 | 17,21 | 17,20 | 17,21 | 5.721 | 116.214.273 |
| 4/9/2025 | 16,50 | 16,87 | +2,12% | 16,44 | 16,90 | 16,70 | 16,79 | 16,87 | 3.961 | 73.421.394 |
| 3/9/2025 | 16,51 | 16,52 | -0,18% | 16,45 | 16,65 | 16,52 | 16,52 | 16,53 | 3.984 | 66.791.083 |
| 2/9/2025 | 16,50 | 16,55 | -0,96% | 16,29 | 16,58 | 16,46 | 16,51 | 16,55 | 5.050 | 79.120.826 |
| 1/9/2025 | 16,83 | 16,71 | -0,83% | 16,71 | 16,94 | 16,80 | 16,71 | 16,78 | 5.872 | 89.507.578 |
| 29/8/2025 | 16,80 | 16,85 | +0,72% | 16,74 | 16,89 | 16,80 | 16,82 | 16,85 | 4.350 | 75.525.478 |
| 28/8/2025 | 16,49 | 16,73 | +1,83% | 16,43 | 16,92 | 16,76 | 16,73 | 16,82 | 4.565 | 97.883.896 |
| 27/8/2025 | 16,35 | 16,43 | +0,43% | 16,15 | 16,46 | 16,29 | 16,41 | 16,43 | 3.320 | 59.141.493 |
| 26/8/2025 | 16,35 | 16,36 | +0,18% | 16,19 | 16,41 | 16,28 | 16,30 | 16,36 | 3.945 | 57.417.238 |
| 25/8/2025 | 16,31 | 16,33 | +0,80% | 16,22 | 16,39 | 16,31 | 16,32 | 16,34 | 3.735 | 67.769.632 |
| 22/8/2025 | 15,80 | 16,20 | +2,27% | 15,76 | 16,28 | 16,09 | 16,20 | 16,22 | 3.402 | 71.511.033 |
| 21/8/2025 | 15,65 | 15,84 | -0,13% | 15,63 | 15,85 | 15,76 | 15,82 | 15,84 | 3.938 | 63.797.579 |
| 20/8/2025 | 15,78 | 15,86 | +0,83% | 15,64 | 15,93 | 15,81 | 15,81 | 15,86 | 4.579 | 88.216.579 |
| 19/8/2025 | 16,11 | 15,73 | -3,62% | 15,71 | 16,37 | 15,89 | 15,73 | 15,77 | 5.673 | 96.921.127 |
| 18/8/2025 | 16,18 | 16,32 | +1,94% | 16,03 | 16,44 | 16,32 | 16,32 | 16,34 | 5.194 | 91.238.512 |
| 15/8/2025 | 16,00 | 16,01 | -0,25% | 15,88 | 16,10 | 16,01 | 16,01 | 16,06 | 3.364 | 51.802.224 |
| 14/8/2025 | 16,13 | 16,05 | -0,80% | 15,87 | 16,27 | 16,07 | 16,02 | 16,05 | 3.543 | 67.480.341 |
| 13/8/2025 | 16,26 | 16,18 | -0,74% | 16,06 | 16,35 | 16,20 | 16,14 | 16,18 | 3.529 | 60.844.535 |
| 12/8/2025 | 15,95 | 16,30 | +2,77% | 15,90 | 16,33 | 16,17 | 16,25 | 16,30 | 4.224 | 90.616.866 |
| 11/8/2025 | 15,96 | 15,86 | -0,50% | 15,81 | 15,97 | 15,88 | 15,86 | 15,89 | 4.810 | 69.730.446 |
| 8/8/2025 | 15,80 | 15,94 | +1,79% | 15,75 | 15,98 | 15,87 | 15,90 | 15,94 | 3.583 | 70.004.990 |
| 7/8/2025 | 15,67 | 15,66 | -0,38% | 15,62 | 15,80 | 15,70 | 15,66 | 15,74 | 4.152 | 78.001.044 |
| 6/8/2025 | 15,76 | 15,72 | +0,58% | 15,48 | 15,87 | 15,72 | 15,71 | 15,72 | 4.146 | 81.268.420 |
| 5/8/2025 | 15,69 | 15,63 | -0,45% | 15,57 | 15,86 | 15,72 | 15,63 | 15,66 | 4.122 | 64.743.457 |
| 4/8/2025 | 15,77 | 15,70 | +0,64% | 15,60 | 15,93 | 15,76 | 15,69 | 15,70 | 14.997 | 135.649.400 |
| 1/8/2025 | 15,62 | 15,60 | +0,13% | 15,51 | 15,85 | 15,60 | 15,58 | 15,60 | 7.205 | 165.676.039 |
| 31/7/2025 | 15,85 | 15,58 | -0,76% | 15,40 | 15,99 | 15,67 | 15,57 | 15,58 | 7.276 | 124.173.301 |
| 30/7/2025 | 15,41 | 15,70 | +2,01% | 15,31 | 15,80 | 15,55 | 15,69 | 15,70 | 4.387 | 105.331.636 |
| 29/7/2025 | 15,44 | 15,39 | 0,00% | 15,36 | 15,58 | 15,46 | 15,39 | 15,42 | 2.700 | 59.051.950 |
| 28/7/2025 | 15,52 | 15,39 | -1,41% | 15,27 | 15,65 | 15,40 | 15,39 | 15,42 | 4.050 | 70.960.798 |
| 25/7/2025 | 15,68 | 15,61 | -0,45% | 15,49 | 15,75 | 15,61 | 15,57 | 15,61 | 2.878 | 48.107.622 |
| 24/7/2025 | 15,87 | 15,68 | -1,88% | 15,56 | 15,87 | 15,64 | 15,67 | 15,68 | 2.950 | 52.960.735 |
| 23/7/2025 | 15,63 | 15,98 | +1,98% | 15,56 | 15,98 | 15,83 | 15,95 | 15,98 | 2.819 | 54.264.469 |
| 22/7/2025 | 15,68 | 15,67 | +0,19% | 15,58 | 15,81 | 15,68 | 15,61 | 15,67 | 3.251 | 62.993.615 |
| 21/7/2025 | 15,69 | 15,64 | -0,06% | 15,57 | 15,86 | 15,68 | 15,64 | 15,65 | 3.919 | 69.154.483 |
| 18/7/2025 | 15,99 | 15,65 | -2,31% | 15,63 | 16,00 | 15,78 | 15,65 | 15,69 | 3.899 | 75.493.859 |
| 17/7/2025 | 16,00 | 16,02 | +0,13% | 15,88 | 16,10 | 15,97 | 16,00 | 16,02 | 2.912 | 54.332.852 |
| 16/7/2025 | 16,12 | 16,00 | -0,93% | 15,92 | 16,18 | 16,01 | 15,99 | 16,00 | 3.738 | 66.967.308 |
| 15/7/2025 | 16,11 | 16,15 | +0,44% | 15,91 | 16,32 | 16,07 | 16,13 | 16,15 | 4.273 | 66.473.274 |
| 14/7/2025 | 16,01 | 16,08 | +0,19% | 15,95 | 16,16 | 16,05 | 16,08 | 16,15 | 4.120 | 70.131.966 |
| 11/7/2025 | 16,05 | 16,05 | -0,68% | 15,92 | 16,12 | 16,00 | 16,02 | 16,05 | 4.127 | 65.769.700 |
| 10/7/2025 | 16,00 | 16,16 | -1,46% | 15,98 | 16,19 | 16,10 | 16,13 | 16,16 | 4.155 | 75.120.393 |
| 9/7/2025 | 16,53 | 16,40 | -1,32% | 16,34 | 16,55 | 16,40 | 16,36 | 16,40 | 3.377 | 64.137.550 |
| 8/7/2025 | 16,48 | 16,62 | +0,91% | 16,41 | 16,62 | 16,48 | 16,47 | 16,62 | 3.351 | 60.300.439 |
| 7/7/2025 | 16,70 | 16,47 | -1,61% | 16,45 | 16,77 | 16,58 | 16,46 | 16,47 | 5.286 | 79.881.510 |
| 4/7/2025 | 16,72 | 16,74 | -0,36% | 16,61 | 16,79 | 16,71 | 16,71 | 16,74 | 3.808 | 70.139.654 |
| 3/7/2025 | 16,38 | 16,80 | +3,07% | 16,36 | 16,87 | 16,65 | 16,79 | 16,80 | 4.022 | 79.651.803 |
| 2/7/2025 | 16,66 | 16,30 | -1,57% | 16,16 | 16,70 | 16,41 | 16,30 | 16,33 | 5.369 | 89.334.516 |
| 1/7/2025 | 16,58 | 16,56 | -1,49% | 16,56 | 16,98 | 16,67 | 16,56 | 16,68 | 5.126 | 99.855.003 |
| 30/6/2025 | 16,60 | 16,81 | +0,78% | 16,49 | 16,82 | 16,69 | 16,81 | 16,82 | 4.946 | 88.986.759 |
| 27/6/2025 | 16,49 | 16,68 | +0,79% | 16,33 | 16,68 | 16,54 | 16,56 | 16,68 | 3.086 | 58.894.892 |
| 26/6/2025 | 16,42 | 16,55 | +1,10% | 16,24 | 16,55 | 16,44 | 16,51 | 16,55 | 2.981 | 62.631.643 |
| 25/6/2025 | 16,51 | 16,37 | -1,27% | 16,37 | 16,65 | 16,51 | 16,37 | 16,44 | 3.196 | 65.112.752 |
| 24/6/2025 | 16,53 | 16,58 | +1,10% | 16,50 | 16,80 | 16,65 | 16,58 | 16,59 | 3.807 | 72.115.279 |
| 23/6/2025 | 16,60 | 16,40 | -1,15% | 16,26 | 16,62 | 16,43 | 16,40 | 16,42 | 5.043 | 83.029.047 |
| 20/6/2025 | 16,63 | 16,59 | -1,19% | 16,49 | 16,73 | 16,60 | 16,58 | 16,59 | 8.537 | 79.038.970 |
| 18/6/2025 | 16,83 | 16,79 | 0,00% | 16,67 | 16,94 | 16,82 | 16,78 | 16,79 | 3.645 | 73.229.836 |
| 17/6/2025 | 16,60 | 16,79 | +1,14% | 16,56 | 16,86 | 16,77 | 16,79 | 16,84 | 4.463 | 82.681.021 |
| 16/6/2025 | 16,30 | 16,60 | +2,15% | 16,29 | 16,74 | 16,61 | 16,60 | 16,64 | 5.555 | 100.216.187 |
| 13/6/2025 | 16,20 | 16,25 | -1,69% | 16,10 | 16,45 | 16,30 | 16,25 | 16,27 | 4.555 | 68.437.061 |
| 12/6/2025 | 16,27 | 16,53 | +0,85% | 16,14 | 16,53 | 16,41 | 16,49 | 16,53 | 4.255 | 86.894.376 |
| 11/6/2025 | 15,75 | 16,39 | +3,73% | 15,65 | 16,39 | 16,05 | 16,36 | 16,39 | 5.136 | 97.481.956 |
| 10/6/2025 | 15,95 | 15,80 | +0,32% | 15,77 | 16,04 | 15,88 | 15,79 | 15,80 | 3.961 | 70.955.276 |