Dados de fechamento (D+1). Não é tempo real.

BBDC3 Bradesco ON

AçãoB3BRLCom opções
R$ 13,03+0,34 (+2,68%)

Fechamento de 06/11/2026. Replay D+1, sem tempo real.

Faixa do dia
12,6513,12
Faixa de 52 semanas
12,4020,24

Dados históricos

FechamentoAberturaMáximaMínimaVolumeVar. %
06/11/202613,0312,7713,1212,65119,9 mi+2,68%
05/11/202612,6912,8212,9912,66156,8 mi−1,32%
04/11/202612,8612,6312,9712,60171,7 mi+3,38%
03/11/202612,4412,6512,9612,40299,6 mi−2,12%
30/10/202612,7112,9112,9312,64280,2 mi−1,85%
29/10/202612,9513,3213,3212,89292,6 mi−3,21%
28/10/202613,3814,1914,1913,37444,9 mi−5,97%
27/10/202614,2314,6314,6514,13362,1 mi−0,70%
26/10/202614,3314,6014,7913,83970,5 mi−20,65%
23/10/202618,0617,7018,1917,39266,9 mi+0,84%
22/10/202617,9118,1518,1717,8495,9 mi−1,97%
21/10/202618,2718,3618,4518,1588,2 mi+0,22%
20/10/202618,2318,0918,3617,9195,1 mi+2,24%
19/10/202617,8318,1218,1717,6972,9 mi−0,67%
16/10/202617,9518,1518,3317,86775,8 mi−1,10%
15/10/202618,1518,0318,5017,91176,4 mi−1,25%
14/10/202618,3818,3018,5117,94205,2 mi−2,44%
13/10/202618,8418,8318,8518,56255,1 mi−0,95%
09/10/202619,0219,0919,2118,70463,3 mi+0,37%
08/10/202618,9519,2519,4518,83254,3 mi−1,76%
De 06/11/2025 a 06/11/2026: máxima 20,24, mínima 12,40, variação −18,56%1–20 de 248