BRADESCO ON (BBDC3)

BBDC3
🏛️ Brasil →
14.71
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 15.03 15.07 15.03 15.07 22.4K
10:05 15.07 15.16 15.07 15.14 25.3K
10:10 15.16 15.21 15.15 15.21 45.2K
10:15 15.22 15.22 15.13 15.14 126.6K
10:20 15.13 15.14 15.12 15.14 27.7K
10:25 15.13 15.13 15.09 15.10 32.7K
10:30 15.09 15.12 15.09 15.10 11.0K
10:35 15.09 15.09 15.03 15.06 50.6K
10:40 15.06 15.10 15.06 15.10 8.9K
10:45 15.09 15.11 15.07 15.08 10.2K
10:50 15.07 15.08 15.06 15.08 7.9K
10:55 15.07 15.09 15.05 15.08 34.6K
11:00 15.08 15.09 15.05 15.07 19.4K
11:05 15.05 15.07 15.04 15.07 34.1K
11:10 15.06 15.08 15.05 15.08 12.0K
11:15 15.07 15.11 15.07 15.10 23.3K
11:20 15.11 15.11 15.09 15.11 38.3K
11:25 15.10 15.10 15.07 15.07 40.3K
11:30 15.07 15.08 15.07 15.08 33.3K
11:35 15.08 15.08 15.05 15.07 78.4K
11:40 15.07 15.07 15.05 15.06 33.9K
11:45 15.06 15.07 15.04 15.04 40.3K
11:50 15.05 15.06 15.03 15.04 70.2K
11:55 15.04 15.05 15.03 15.04 47.1K
12:00 15.04 15.05 15.03 15.04 29.6K
12:05 15.04 15.06 15.04 15.04 31.8K
12:10 15.05 15.09 15.04 15.09 17.9K
12:15 15.09 15.11 15.07 15.10 268.0K
12:20 15.10 15.12 15.10 15.11 63.5K
12:25 15.11 15.12 15.10 15.12 273.6K
12:30 15.13 15.14 15.11 15.14 49.0K
12:35 15.13 15.13 15.11 15.11 32.0K
12:40 15.11 15.12 15.11 15.12 28.3K
12:45 15.11 15.13 15.11 15.12 23.6K
12:50 15.12 15.13 15.11 15.13 21.7K
12:55 15.12 15.13 15.11 15.12 22.6K
13:00 15.11 15.14 15.11 15.13 18.9K
13:05 15.10 15.12 15.10 15.12 40.7K
13:10 15.11 15.13 15.11 15.12 15.5K
13:15 15.11 15.12 15.10 15.11 22.0K
13:20 15.11 15.13 15.10 15.13 17.1K
13:25 15.12 15.15 15.12 15.15 17.5K
13:30 15.13 15.14 15.12 15.12 35.3K
13:35 15.14 15.14 15.12 15.13 20.1K
13:40 15.14 15.14 15.12 15.12 36.5K
13:45 15.12 15.13 15.11 15.12 21.0K
13:50 15.11 15.13 15.11 15.13 21.9K
13:55 15.13 15.14 15.11 15.12 24.7K
14:00 15.12 15.14 15.12 15.13 17.5K
14:05 15.13 15.13 15.10 15.11 27.5K
14:10 15.11 15.13 15.11 15.13 22.7K
14:15 15.14 15.15 15.12 15.15 32.5K
14:20 15.14 15.16 15.13 15.16 35.0K
14:25 15.16 15.16 15.14 15.15 24.1K
14:30 15.14 15.16 15.13 15.15 48.3K
14:35 15.15 15.15 15.12 15.13 50.6K
14:40 15.14 15.16 15.13 15.14 39.5K
14:45 15.14 15.14 15.12 15.12 21.7K
14:50 15.13 15.14 15.12 15.13 32.7K
14:55 15.13 15.14 15.12 15.12 17.3K
15:00 15.13 15.14 15.12 15.14 35.8K
15:05 15.14 15.15 15.13 15.14 23.1K
15:10 15.14 15.15 15.13 15.15 26.8K
15:15 15.14 15.16 15.14 15.14 66.9K
15:20 15.14 15.15 15.14 15.14 21.3K
15:25 15.15 15.16 15.14 15.15 21.9K
15:30 15.16 15.16 15.13 15.13 24.2K
15:35 15.13 15.14 15.13 15.14 16.4K
15:40 15.14 15.15 15.13 15.14 95.9K
15:45 15.13 15.15 15.12 15.13 42.6K
15:50 15.13 15.14 15.13 15.14 16.3K
15:55 15.14 15.15 15.13 15.15 18.3K
16:00 15.13 15.15 15.12 15.12 65.8K
16:05 15.13 15.14 15.12 15.13 36.3K
16:10 15.13 15.14 15.12 15.13 19.6K
16:15 15.13 15.14 15.12 15.12 35.5K
16:20 15.13 15.14 15.12 15.13 22.5K
16:25 15.14 15.14 15.12 15.12 31.9K
16:30 15.12 15.13 15.11 15.13 47.0K
16:35 15.13 15.13 15.12 15.12 53.0K
16:40 15.12 15.13 15.12 15.12 32.2K
16:45 15.13 15.14 15.12 15.14 127.9K
16:50 15.14 15.14 15.10 15.12 60.3K
16:55 15.09 15.09 15.09 15.09 924.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-02 14.87 14.94 14.66 14.71 6.0M
2025-10-01 15.30 15.38 14.84 14.93 6.0M
2025-09-30 15.27 15.33 15.12 15.23 8.6M
2025-09-29 15.36 15.44 15.28 15.28 4.7M
2025-09-26 15.09 15.22 15.01 15.09 4.3M
2025-09-25 15.16 15.21 15.00 15.00 3.3M
2025-09-24 15.30 15.33 15.15 15.15 13.1M
2025-09-23 15.17 15.47 15.14 15.37 4.5M
2025-09-22 15.01 15.19 14.90 15.19 5.7M
2025-09-19 14.98 15.22 14.97 15.13 16.1M
2025-09-18 15.01 15.06 14.85 14.88 4.9M
2025-09-17 14.57 15.15 14.57 15.04 8.6M
2025-09-16 14.70 14.70 14.52 14.60 4.4M
2025-09-15 14.51 14.70 14.51 14.60 5.5M
2025-09-12 14.43 14.59 14.40 14.41 6.3M
2025-09-11 14.53 14.71 14.45 14.57 4.6M
2025-09-10 14.54 14.72 14.42 14.42 5.7M
2025-09-09 14.64 14.66 14.51 14.54 7.6M
2025-09-08 14.77 14.77 14.50 14.64 4.4M
2025-09-05 14.50 14.90 14.40 14.71 9.1M
2025-09-04 14.10 14.45 14.00 14.39 9.3M
2025-09-03 14.01 14.19 14.00 14.09 8.7M
2025-09-02 14.15 14.19 13.93 14.07 12.2M
2025-09-01 14.39 14.52 14.32 14.32 2.3M
2025-08-29 14.38 14.49 14.33 14.42 10.8M
2025-08-28 14.12 14.49 14.03 14.36 6.3M
2025-08-27 14.00 14.07 13.85 14.03 3.4M
2025-08-26 14.00 14.04 13.84 14.01 11.3M
2025-08-25 13.99 14.03 13.88 14.01 7.5M
2025-08-22 13.65 13.97 13.57 13.96 10.6M
2025-08-21 13.45 13.60 13.38 13.56 4.9M
2025-08-20 13.45 13.67 13.41 13.60 4.5M
2025-08-19 13.77 13.77 13.49 13.54 8.2M
2025-08-18 13.79 14.09 13.72 14.00 9.8M
2025-08-15 13.70 13.82 13.66 13.79 6.9M
2025-08-14 13.65 13.95 13.60 13.80 6.0M
2025-08-13 13.90 14.00 13.78 13.82 5.9M
2025-08-12 13.74 13.99 13.73 13.97 6.6M
2025-08-11 13.70 13.72 13.60 13.68 2.9M
2025-08-08 13.63 13.76 13.57 13.71 5.6M
2025-08-07 13.51 13.64 13.43 13.59 5.1M
2025-08-06 13.56 13.70 13.50 13.52 3.3M
2025-08-05 13.47 13.66 13.41 13.52 5.1M
2025-08-04 13.50 13.67 13.41 13.49 6.7M
2025-08-01 13.51 13.64 13.34 13.36 5.4M
2025-07-31 13.58 13.64 13.32 13.38 16.2M
2025-07-30 13.19 13.57 13.12 13.44 10.3M
2025-07-29 13.31 13.36 13.20 13.25 6.5M
2025-07-28 13.36 13.45 13.14 13.25 6.4M
2025-07-25 13.52 13.56 13.37 13.38 4.2M
2025-07-24 13.53 13.53 13.39 13.49 7.4M
2025-07-23 13.45 13.71 13.39 13.63 5.4M
2025-07-22 13.46 13.60 13.36 13.41 4.9M
2025-07-21 13.49 13.60 13.38 13.48 4.9M
2025-07-18 13.61 13.69 13.45 13.45 7.0M
2025-07-17 13.72 13.80 13.63 13.77 5.7M
2025-07-16 13.90 13.90 13.67 13.77 3.7M
2025-07-15 13.82 14.03 13.67 13.83 6.0M
2025-07-14 13.79 13.87 13.71 13.82 6.9M
2025-07-11 13.81 13.88 13.69 13.83 7.9M
2025-07-10 13.88 13.92 13.75 13.88 9.1M
2025-07-09 14.21 14.22 14.02 14.06 7.4M
2025-07-08 14.24 14.24 14.09 14.21 7.0M
2025-07-07 14.41 14.42 14.15 14.24 6.8M
2025-07-04 14.34 14.43 14.30 14.41 2.9M
2025-07-03 14.17 14.48 14.07 14.42 8.9M
2025-07-02 14.30 14.34 14.00 14.12 8.4M
2025-07-01 14.28 14.41 14.21 14.33 6.7M
2025-06-30 13.93 14.22 13.90 14.22 6.6M
2025-06-27 13.87 14.03 13.83 14.00 6.5M
2025-06-26 13.93 14.04 13.74 14.03 7.4M
2025-06-25 13.93 14.05 13.82 13.91 9.4M
2025-06-24 14.00 14.15 13.89 14.00 8.3M
2025-06-23 14.25 14.25 13.98 14.19 8.2M
2025-06-20 14.35 14.38 14.19 14.29 8.8M
2025-06-18 14.40 14.55 14.34 14.45 10.6M
2025-06-17 14.41 14.54 14.37 14.50 9.5M
2025-06-16 14.25 14.47 14.24 14.37 5.7M
2025-06-13 14.03 14.25 13.96 14.11 12.5M
2025-06-12 14.03 14.30 13.95 14.28 21.0M
2025-06-11 13.68 14.17 13.54 14.08 16.2M
2025-06-10 13.79 13.84 13.58 13.71 16.2M
2025-06-09 13.74 13.78 13.38 13.69 7.1M
2025-06-06 13.79 13.85 13.66 13.78 5.6M
2025-06-05 14.23 14.31 13.76 13.79 6.7M
2025-06-04 14.20 14.48 14.14 14.18 25.4M
2025-06-03 14.11 14.25 14.01 14.18 12.1M
2025-06-02 14.05 14.21 13.92 14.00 14.3M
2025-05-30 13.94 13.97 13.65 13.96 18.4M
2025-05-29 13.98 14.15 13.87 13.88 13.0M
2025-05-28 13.77 14.02 13.69 14.02 20.3M
2025-05-27 13.73 13.95 13.69 13.78 8.9M
2025-05-26 13.50 13.72 13.46 13.61 6.1M
2025-05-23 13.17 13.55 13.00 13.53 7.5M
2025-05-22 13.40 13.59 13.34 13.42 7.2M
2025-05-21 13.65 13.67 13.30 13.40 5.6M
2025-05-20 13.48 13.72 13.43 13.71 7.9M
2025-05-19 13.48 13.69 13.45 13.48 7.2M
2025-05-16 13.27 13.54 13.23 13.50 6.2M
2025-05-15 13.40 13.57 13.31 13.40 7.0M
2025-05-14 13.33 13.56 13.31 13.31 8.1M
2025-05-13 13.19 13.44 13.18 13.39 6.4M
2025-05-12 13.34 13.36 13.00 13.13 5.4M
2025-05-09 13.34 13.44 13.07 13.26 15.0M
2025-05-08 12.94 13.63 12.94 13.40 32.2M
2025-05-07 11.94 11.98 11.66 11.75 5.2M
2025-05-06 11.96 11.99 11.77 11.85 5.0M
2025-05-05 12.12 12.13 11.89 11.96 4.6M
2025-05-02 12.13 12.24 12.01 12.02 6.1M
2025-04-30 11.97 12.27 11.95 12.21 8.4M
2025-04-29 11.90 12.18 11.90 12.08 5.1M
2025-04-28 11.95 12.06 11.92 11.92 4.7M
2025-04-25 11.91 12.06 11.91 11.97 6.0M
2025-04-24 11.70 12.01 11.70 11.91 6.9M
2025-04-23 11.53 11.77 11.45 11.69 6.6M
2025-04-22 11.37 11.43 11.29 11.36 6.6M
2025-04-17 11.41 11.57 11.32 11.42 7.0M
2025-04-16 11.30 11.53 11.29 11.41 9.9M
2025-04-15 11.34 11.50 11.33 11.38 7.6M
2025-04-14 11.30 11.45 11.24 11.36 8.0M
2025-04-11 11.14 11.34 11.07 11.18 6.4M
2025-04-10 11.01 11.10 10.84 11.09 7.6M
2025-04-09 10.71 11.27 10.59 11.10 14.9M
2025-04-08 11.08 11.17 10.66 10.75 9.0M
2025-04-07 10.96 11.27 10.80 11.03 11.4M
2025-04-04 11.20 11.23 11.06 11.17 7.1M
2025-04-03 11.10 11.54 11.10 11.39 10.4M
2025-04-02 11.22 11.28 11.08 11.18 6.3M
2025-04-01 11.15 11.29 11.09 11.21 7.5M
2025-03-31 11.34 11.35 11.13 11.13 6.3M
2025-03-28 11.45 11.49 11.32 11.39 5.3M
2025-03-27 11.60 11.61 11.45 11.46 5.9M
2025-03-26 11.44 11.58 11.34 11.56 9.9M
2025-03-25 11.31 11.71 11.26 11.38 11.5M
2025-03-24 11.35 11.51 11.26 11.50 7.4M
2025-03-21 11.24 11.39 11.21 11.36 12.2M
2025-03-20 11.35 11.35 11.09 11.18 8.9M
2025-03-19 11.25 11.37 11.17 11.35 8.1M
2025-03-18 11.31 11.32 11.14 11.22 6.5M
2025-03-17 11.09 11.31 11.07 11.28 7.6M
2025-03-14 10.72 11.11 10.71 11.09 9.5M
2025-03-13 10.60 10.72 10.47 10.68 8.1M
2025-03-12 10.55 10.59 10.43 10.56 5.2M
2025-03-11 10.67 10.67 10.40 10.51 6.2M
2025-03-10 10.64 10.65 10.50 10.62 6.8M
2025-03-07 10.55 10.84 10.50 10.74 6.0M
2025-03-06 10.53 10.66 10.38 10.62 4.8M
2025-03-05 10.41 10.55 10.35 10.53 9.3M
2025-02-28 10.54 10.56 10.26 10.34 21.2M
2025-02-27 10.66 10.69 10.54 10.56 10.3M
2025-02-26 10.90 10.95 10.57 10.65 8.6M
2025-02-25 10.73 10.88 10.65 10.78 6.0M
2025-02-24 10.91 10.91 10.61 10.69 9.9M
2025-02-21 10.93 10.97 10.76 10.88 7.5M
2025-02-20 10.90 10.99 10.86 10.91 4.4M
2025-02-19 11.02 11.04 10.86 10.90 5.6M
2025-02-18 11.21 11.23 11.01 11.11 6.1M
2025-02-17 11.12 11.25 11.11 11.14 6.1M
2025-02-14 10.91 11.15 10.90 11.11 7.5M
2025-02-13 10.64 10.90 10.62 10.83 9.4M
2025-02-12 11.10 11.11 10.44 10.64 23.2M
2025-02-11 11.06 11.16 10.98 11.05 8.3M
2025-02-10 10.98 11.24 10.90 10.97 5.7M
2025-02-07 11.16 11.28 10.78 10.88 12.5M
2025-02-06 11.11 11.32 10.96 11.23 7.1M
2025-02-05 11.04 11.19 10.85 11.11 8.0M
2025-02-04 11.01 11.06 10.86 10.95 6.5M
2025-02-03 10.98 11.05 10.87 10.99 6.3M
2025-01-31 11.05 11.22 10.97 11.00 9.8M
2025-01-30 10.56 11.11 10.54 11.03 11.7M
2025-01-29 10.69 10.73 10.53 10.56 6.9M
2025-01-28 10.63 10.73 10.52 10.62 10.1M
2025-01-27 10.41 10.71 10.37 10.70 11.9M
2025-01-24 10.48 10.51 10.34 10.42 7.0M
2025-01-23 10.68 10.72 10.44 10.48 9.5M
2025-01-22 10.80 10.82 10.56 10.63 8.4M
2025-01-21 10.76 10.81 10.71 10.75 5.5M
2025-01-20 10.64 10.76 10.57 10.73 3.7M
2025-01-17 10.85 10.88 10.62 10.65 6.5M
2025-01-16 10.92 10.93 10.72 10.79 5.4M
2025-01-15 10.64 10.99 10.62 10.92 8.7M
2025-01-14 10.33 10.58 10.20 10.55 10.8M
2025-01-13 10.32 10.41 10.23 10.33 10.1M
2025-01-10 10.42 10.42 10.21 10.31 11.5M
2025-01-09 10.40 10.46 10.36 10.42 5.8M
2025-01-08 10.60 10.61 10.35 10.40 7.8M
2025-01-07 10.58 10.69 10.52 10.60 8.7M
2025-01-06 10.41 10.58 10.35 10.48 8.5M
2025-01-03 10.47 10.52 10.26 10.32 13.6M
2025-01-02 10.43 10.50 10.24 10.46 11.9M