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

BBDC4 Bradesco PN

AçãoB3BRLCom opções
R$ 14,20+0,43 (+3,12%)

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

Faixa do dia
13,7414,22
Faixa de 52 semanas
13,4423,00

Dados históricos

FechamentoAberturaMáximaMínimaVolumeVar. %
06/11/202614,2013,8214,2213,74641,6 mi+3,12%
05/11/202613,7714,0614,1513,721,04 bi−2,06%
04/11/202614,0613,7814,1213,731,09 bi+3,53%
03/11/202613,5813,7814,0813,441,41 bi−2,02%
30/10/202613,8614,0014,1813,811,21 bi−2,12%
29/10/202614,1614,5314,5914,131,51 bi−3,54%
28/10/202614,6815,6015,6014,682,04 bi−6,68%
27/10/202615,7316,1616,3015,642,08 bi−1,38%
26/10/202615,9515,0316,0714,583,98 bi−21,70%
23/10/202620,3719,9920,5419,641,94 bi+0,74%
22/10/202620,2220,5020,6020,16888,5 mi−2,08%
21/10/202620,6520,8020,9620,53843,2 mi−0,15%
20/10/202620,6820,3620,9020,32812,4 mi+2,89%
19/10/202620,1020,5420,6020,02809,9 mi−1,28%
16/10/202620,3620,8220,8320,23878,7 mi−1,78%
15/10/202620,7320,5421,0220,37880,4 mi−0,67%
14/10/202620,8720,8621,0220,481,00 bi−2,48%
13/10/202621,4021,4521,4921,111,40 bi−0,97%
09/10/202621,6121,7021,8221,311,68 bi+0,46%
08/10/202621,5121,9022,0721,411,91 bi−2,05%
De 06/11/2025 a 06/11/2026: máxima 23,00, mínima 13,44, variação −24,43%1–20 de 248