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.

BPAC11 - BTGP BANCO - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 40,45 40,20 -0,52% 39,91 40,76 40,29 40,15 40,28 15.269 30.983.093.500
4/6/2025 40,60 40,41 -0,35% 40,28 40,90 40,46 40,33 40,44 22.208 32.648.221.600
3/6/2025 39,35 40,55 +2,04% 39,35 40,77 40,31 40,55 40,63 16.131 23.189.230.100
2/6/2025 39,95 39,74 +0,48% 39,42 40,56 39,58 39,72 39,74 20.817 34.482.823.200
30/5/2025 40,99 39,55 -2,61% 39,50 40,99 39,78 39,55 39,60 18.676 51.582.038.600
29/5/2025 41,00 40,61 -1,65% 40,15 41,36 40,60 40,57 40,67 17.816 16.201.233.200
28/5/2025 41,01 41,29 +0,58% 40,70 41,30 41,02 41,24 41,29 13.908 21.823.037.700
27/5/2025 40,96 41,05 +2,75% 40,50 41,27 40,92 41,02 41,12 21.964 40.696.993.000
26/5/2025 39,70 39,95 +0,66% 39,61 40,20 39,91 39,93 39,95 8.861 9.217.228.900
23/5/2025 38,06 39,69 +0,18% 38,06 39,70 39,21 39,63 39,70 24.565 29.428.674.300
22/5/2025 39,60 39,62 +0,20% 39,31 40,44 39,71 39,57 39,65 17.197 24.195.757.600
21/5/2025 39,70 39,54 -1,20% 39,18 40,00 39,52 39,48 39,55 21.651 25.668.283.200
20/5/2025 40,77 40,02 -1,19% 39,51 40,77 39,88 40,01 40,05 19.366 21.972.054.100
19/5/2025 39,75 40,50 +1,40% 39,69 40,80 40,53 40,46 40,50 18.485 26.557.062.200
16/5/2025 40,50 39,94 -1,41% 39,55 40,50 39,85 39,90 39,94 19.758 27.848.992.600
15/5/2025 40,30 40,51 +0,27% 40,04 40,84 40,40 40,50 40,51 13.172 29.673.746.700
14/5/2025 40,48 40,40 -0,37% 40,14 40,99 40,53 40,30 40,43 14.871 33.687.051.400
13/5/2025 39,66 40,55 +2,01% 39,52 41,06 40,32 40,54 40,55 23.002 40.960.292.700
12/5/2025 40,46 39,75 -2,60% 39,30 41,05 39,88 39,75 39,76 33.045 50.822.537.400
9/5/2025 39,90 40,81 +1,80% 39,84 41,00 40,79 40,79 40,82 27.480 61.089.512.800
8/5/2025 38,22 40,09 +6,06% 38,22 40,59 39,85 40,07 40,29 40.813 77.263.213.700
7/5/2025 37,69 37,80 +1,18% 37,41 37,84 37,68 37,79 37,81 12.879 17.553.846.300
6/5/2025 37,52 37,36 -0,29% 37,18 37,52 37,32 37,22 37,37 10.213 17.260.003.500
5/5/2025 37,92 37,47 -0,74% 37,34 38,08 37,55 37,46 37,47 13.261 20.908.554.600
2/5/2025 37,65 37,75 +0,94% 37,56 38,23 37,91 37,72 37,76 19.952 32.013.990.400
29/4/2025 37,12 37,40 +0,75% 36,97 37,46 37,29 37,35 37,41 18.902 30.043.143.800
28/4/2025 36,88 37,12 +1,42% 36,56 37,31 37,08 37,11 37,14 19.535 27.824.044.400
25/4/2025 36,10 36,60 +1,39% 35,96 36,75 36,53 36,60 36,63 25.146 31.259.224.800
24/4/2025 36,08 36,10 +1,06% 35,58 36,47 36,08 36,08 36,11 24.682 28.059.228.500
23/4/2025 35,35 35,72 +2,20% 35,31 35,95 35,75 35,72 35,73 20.118 24.257.627.900
22/4/2025 34,31 34,95 +0,63% 34,31 35,26 34,95 34,93 34,96 14.445 18.343.717.400
17/4/2025 34,25 34,73 +2,06% 33,83 34,73 34,43 34,70 34,74 13.112 21.049.792.500
16/4/2025 34,11 34,03 -0,79% 33,71 34,38 34,00 34,02 34,03 20.166 19.412.181.500
15/4/2025 34,37 34,30 -0,23% 34,07 34,60 34,30 34,30 34,32 16.653 15.218.770.700
14/4/2025 33,74 34,38 +2,41% 33,62 34,50 34,18 34,37 34,39 21.117 20.700.458.300
11/4/2025 33,76 33,57 -0,03% 33,31 33,84 33,58 33,57 33,60 18.586 29.474.908.600
10/4/2025 33,71 33,58 -1,32% 32,99 33,71 33,38 33,55 33,60 17.015 29.232.501.700
9/4/2025 33,40 34,03 +1,28% 32,55 34,82 33,62 34,01 34,04 42.208 47.951.106.100
8/4/2025 33,65 33,60 -0,15% 33,39 34,40 33,91 33,60 33,61 29.904 47.478.976.300
7/4/2025 32,61 33,65 +1,91% 32,27 34,45 33,37 33,64 33,66 31.943 34.438.314.100
4/4/2025 34,48 33,02 -5,14% 32,78 34,48 33,38 33,01 33,03 18.589 24.569.784.100
3/4/2025 34,46 34,81 +1,31% 34,11 35,36 34,89 34,81 34,82 19.228 25.678.530.900
2/4/2025 34,16 34,36 +0,67% 33,79 34,58 34,27 34,28 34,38 14.226 13.435.242.100
1/4/2025 33,90 34,13 +1,28% 33,53 34,14 33,86 34,05 34,13 20.650 43.861.116.800
31/3/2025 34,20 33,70 -3,44% 33,55 34,20 33,78 33,70 33,71 26.529 66.484.412.400
28/3/2025 34,70 34,90 -0,06% 34,52 35,47 34,86 34,90 34,96 17.283 25.502.099.800
27/3/2025 35,42 34,92 -1,13% 34,62 35,50 34,96 34,88 34,93 28.217 35.125.684.400
26/3/2025 35,80 35,32 -0,39% 35,02 35,80 35,34 35,31 35,32 19.088 18.078.467.600
25/3/2025 35,23 35,46 +0,68% 35,22 35,69 35,45 35,45 35,46 19.879 22.009.831.400
24/3/2025 36,13 35,22 -1,62% 35,14 36,16 35,36 35,22 35,28 20.089 23.406.387.700
21/3/2025 35,40 35,80 +0,65% 35,30 36,08 35,74 35,80 35,81 22.533 47.786.116.000
20/3/2025 35,78 35,57 -0,70% 35,33 36,10 35,61 35,55 35,58 18.702 23.603.432.000
19/3/2025 35,57 35,82 +0,70% 35,49 36,20 35,83 35,82 35,85 28.001 42.939.419.500
18/3/2025 34,75 35,57 +1,92% 34,75 35,66 35,38 35,52 35,58 26.171 37.198.650.200
17/3/2025 34,04 34,90 +2,83% 33,86 35,08 34,62 34,89 34,93 21.407 30.194.963.100
14/3/2025 33,50 33,94 +1,68% 33,33 34,42 34,03 33,94 33,95 25.406 34.458.412.500
13/3/2025 32,41 33,38 +3,25% 32,11 33,50 33,07 33,35 33,39 23.314 38.546.832.600
12/3/2025 32,10 32,33 +1,25% 31,99 32,46 32,27 32,28 32,34 19.352 28.511.057.400
11/3/2025 31,96 31,93 +0,16% 31,45 32,45 31,81 31,91 31,94 18.669 22.466.017.100
10/3/2025 31,80 31,88 -0,62% 31,57 32,15 31,86 31,80 31,88 14.705 20.405.097.500
7/3/2025 31,21 32,08 +2,00% 30,94 32,65 32,03 32,05 32,19 22.636 23.055.100.100
6/3/2025 31,94 31,45 -1,53% 31,37 32,04 31,70 31,44 31,49 20.586 32.595.741.800
5/3/2025 31,35 31,94 +1,14% 31,05 32,03 31,74 31,93 31,94 22.366 32.072.223.500
28/2/2025 32,01 31,58 -1,44% 31,50 32,23 31,74 31,57 31,60 26.076 42.795.648.500
27/2/2025 32,43 32,04 -1,08% 32,04 32,66 32,35 32,03 32,07 17.725 38.697.297.800
26/2/2025 32,80 32,39 -0,12% 32,20 32,83 32,42 32,37 32,40 20.121 36.159.048.900
25/2/2025 32,75 32,43 -0,64% 32,38 32,99 32,64 32,40 32,43 24.588 32.991.700.200
24/2/2025 33,40 32,64 -2,01% 32,42 33,40 32,83 32,55 32,64 20.439 26.565.790.500
21/2/2025 33,30 33,31 +0,03% 32,91 33,45 33,24 33,30 33,31 28.669 39.768.561.100
20/2/2025 33,08 33,30 +1,28% 32,57 33,45 33,00 33,25 33,33 16.432 28.446.040.400
19/2/2025 33,16 32,88 -1,91% 32,74 33,34 32,95 32,79 32,88 20.891 26.231.734.300
18/2/2025 33,50 33,52 +0,30% 33,15 33,72 33,48 33,45 33,54 20.880 20.894.725.100
17/2/2025 33,04 33,42 +1,15% 33,04 33,75 33,52 33,41 33,54 16.135 17.649.823.100
14/2/2025 31,99 33,04 +4,52% 31,84 33,24 32,78 33,01 33,06 28.042 38.328.600.600
13/2/2025 31,52 31,61 -0,32% 31,25 31,86 31,53 31,59 31,61 21.525 19.933.077.800
12/2/2025 31,76 31,71 -1,89% 31,51 32,20 31,76 31,70 31,78 43.276 43.677.365.500
11/2/2025 31,55 32,32 +2,44% 31,52 32,78 32,39 32,32 32,40 26.671 36.463.407.100
10/2/2025 32,50 31,55 -1,77% 31,43 32,50 31,95 31,55 31,60 38.148 46.849.426.500
7/2/2025 32,10 32,12 +0,06% 31,94 32,50 32,19 32,09 32,12 32.083 33.259.392.700
6/2/2025 31,66 32,10 +1,26% 31,24 32,31 31,87 32,07 32,13 33.003 26.038.433.800
5/2/2025 31,44 31,70 +0,25% 30,91 31,82 31,53 31,64 31,71 28.425 23.722.023.600
4/2/2025 31,90 31,62 -1,19% 31,37 32,10 31,70 31,59 31,65 35.617 25.534.190.500
3/2/2025 32,52 32,00 -1,75% 31,90 32,66 32,25 31,99 32,10 27.626 24.163.136.800
31/1/2025 32,10 32,57 +1,62% 31,97 32,99 32,60 32,57 32,65 43.903 48.446.972.800
30/1/2025 31,30 32,05 +2,63% 31,27 32,18 31,87 32,05 32,14 23.617 24.725.620.100
29/1/2025 31,70 31,23 -0,57% 31,06 31,70 31,30 31,15 31,23 15.835 12.114.966.500
28/1/2025 31,61 31,41 -0,79% 31,35 31,62 31,47 31,40 31,56 15.554 14.833.589.100
27/1/2025 30,99 31,66 +2,16% 30,92 31,67 31,46 31,56 31,66 24.730 23.212.535.700
24/1/2025 30,77 30,99 +0,23% 30,73 31,14 30,96 30,98 31,05 17.625 17.959.179.900
23/1/2025 30,90 30,92 +0,10% 30,81 31,35 31,08 30,90 30,93 33.156 43.234.507.500
22/1/2025 30,45 30,89 +1,61% 30,07 31,12 30,75 30,88 30,90 27.663 30.622.303.300
21/1/2025 30,16 30,40 +0,60% 30,16 30,62 30,40 30,35 30,41 15.923 17.654.370.400
20/1/2025 29,75 30,22 +0,57% 29,62 30,47 30,21 30,21 30,31 9.784 12.966.960.800
17/1/2025 30,43 30,05 -0,27% 29,70 30,43 30,15 30,05 30,09 16.091 22.736.311.000
16/1/2025 30,16 30,13 -0,10% 29,89 30,25 30,07 30,09 30,14 26.414 36.935.659.700
15/1/2025 28,80 30,16 +5,75% 28,75 30,52 29,70 30,16 30,18 31.925 47.834.629.800
14/1/2025 28,43 28,52 +0,71% 28,11 28,68 28,42 28,52 28,62 18.267 18.537.272.600
13/1/2025 28,27 28,32 +2,13% 28,15 28,71 28,44 28,31 28,33 20.906 21.769.745.500
10/1/2025 28,60 27,73 -3,04% 27,57 28,75 27,96 27,73 27,76 22.694 20.893.344.300
9/1/2025 27,90 28,60 +2,44% 27,87 28,66 28,44 28,57 28,62 18.533 17.925.968.200
8/1/2025 27,84 27,92 -0,43% 27,66 28,13 27,89 27,91 27,94 24.364 24.162.902.900
7/1/2025 28,10 28,04 +1,78% 27,78 28,73 28,26 28,04 28,05 25.355 24.571.200.700
6/1/2025 27,00 27,55 +3,11% 26,91 27,55 27,29 27,47 27,55 18.483 24.249.490.000
3/1/2025 27,00 26,72 -1,40% 26,68 27,34 26,96 26,72 26,79 15.757 17.783.026.300
2/1/2025 27,45 27,10 -0,37% 26,72 27,48 27,13 27,10 27,11 16.710 16.447.397.100
30/12/2024 27,71 27,20 -1,38% 27,20 27,85 27,57 27,20 27,40 17.040 38.443.516.700
27/12/2024 28,10 27,58 -0,86% 27,40 28,18 27,64 27,48 27,59 16.094 16.172.787.800
26/12/2024 27,93 27,82 -0,36% 27,58 28,08 27,81 27,81 27,83 14.571 12.735.188.300
23/12/2024 28,31 27,92 -2,82% 27,81 28,64 28,07 27,92 28,00 21.308 23.006.926.700
20/12/2024 28,27 28,73 +0,70% 28,06 29,31 28,67 28,63 28,73 24.672 36.745.065.000
19/12/2024 27,89 28,53 +3,29% 27,59 28,78 28,45 28,50 28,53 26.160 41.718.005.300
18/12/2024 29,19 27,62 -5,48% 27,45 29,22 28,19 27,50 27,63 42.824 39.520.081.500
17/12/2024 28,98 29,22 +1,18% 28,90 29,51 29,18 29,22 29,37 32.324 32.536.052.100
16/12/2024 30,33 28,88 -4,31% 28,86 30,36 29,29 28,88 28,90 45.492 51.488.578.700
13/12/2024 30,67 30,18 -1,85% 30,18 30,80 30,42 30,17 30,31 14.630 14.903.494.200
12/12/2024 31,04 30,75 -2,16% 30,40 31,20 30,87 30,75 30,89 28.963 38.223.021.600
11/12/2024 30,95 31,43 +1,91% 30,33 31,99 31,35 31,40 31,43 25.587 32.174.546.900
10/12/2024 30,86 30,84 +1,55% 30,40 30,99 30,60 30,78 30,87 15.821 25.218.282.300
9/12/2024 30,64 30,37 -0,78% 30,22 31,09 30,49 30,33 30,39 13.441 21.448.715.400

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.