O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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
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
6/12/2024 31,63 30,61 -1,26% 30,41 31,76 30,86 30,59 30,64 27.972 57.265.759.000
5/12/2024 31,01 31,00 +0,91% 30,94 31,52 31,15 30,95 31,01 30.417 33.044.362.500
4/12/2024 30,10 30,72 +2,16% 29,92 30,74 30,45 30,57 30,72 28.302 36.133.668.200
3/12/2024 30,00 30,07 +0,20% 30,00 30,64 30,32 30,07 30,08 23.581 36.929.829.900
2/12/2024 30,09 30,01 -0,89% 29,90 30,47 30,09 30,00 30,02 28.662 37.328.436.700
29/11/2024 30,83 30,28 -2,01% 29,74 30,94 30,15 30,28 30,30 55.254 76.412.355.400
28/11/2024 31,81 30,90 -3,59% 30,51 31,84 30,95 30,88 30,91 29.211 45.996.216.600
27/11/2024 33,92 32,05 -5,23% 32,05 33,94 32,80 32,05 32,08 26.146 41.339.766.600
26/11/2024 33,34 33,82 +2,14% 33,05 34,07 33,72 33,81 33,89 13.426 19.320.090.000
25/11/2024 33,23 33,11 -0,57% 32,87 33,45 33,16 33,10 33,31 14.412 21.007.811.800
22/11/2024 33,37 33,30 +0,33% 32,87 33,55 33,18 33,28 33,30 16.437 26.103.112.500
21/11/2024 33,85 33,19 -2,75% 33,05 33,95 33,33 33,18 33,30 25.712 47.142.601.200
19/11/2024 34,00 34,13 -0,09% 33,85 34,30 34,10 34,13 34,19 15.057 15.705.411.000
18/11/2024 33,88 34,16 +0,03% 33,86 34,49 34,12 34,10 34,16 28.672 33.961.442.500
14/11/2024 33,55 34,15 +0,56% 33,55 34,31 34,12 34,13 34,15 20.123 22.616.659.200
13/11/2024 33,72 33,96 +0,18% 33,38 34,08 33,76 33,96 33,97 26.537 26.724.567.200
12/11/2024 33,60 33,90 +0,89% 32,75 34,29 33,67 33,88 33,91 38.261 58.806.221.900
11/11/2024 32,35 33,60 +3,38% 32,18 33,64 33,10 33,50 33,63 23.532 35.769.832.200
8/11/2024 32,35 32,50 -1,72% 32,02 32,72 32,31 32,48 32,50 18.891 17.979.632.700
7/11/2024 32,96 33,07 -0,63% 32,75 33,74 33,11 33,04 33,07 13.742 15.027.158.800
6/11/2024 32,38 33,28 +0,33% 32,16 33,44 32,81 33,24 33,29 19.380 27.894.078.200
5/11/2024 33,15 33,17 +0,21% 32,53 33,19 32,91 33,06 33,17 13.345 12.522.563.800
4/11/2024 32,01 33,10 +4,45% 31,95 33,15 32,72 33,10 33,12 22.792 32.206.678.600
1/11/2024 32,58 31,69 -2,55% 31,63 32,58 31,81 31,68 31,70 20.332 25.294.179.100
31/10/2024 32,57 32,52 -0,40% 32,28 32,86 32,53 32,52 32,58 10.796 22.133.285.700
30/10/2024 33,04 32,65 -0,94% 32,58 33,04 32,72 32,65 32,66 8.496 10.454.173.000
29/10/2024 33,36 32,96 -0,96% 32,80 33,49 33,07 32,91 32,97 12.521 23.063.328.300
28/10/2024 32,86 33,28 +2,18% 32,70 33,42 33,23 33,20 33,28 11.449 26.389.731.400
25/10/2024 32,50 32,57 -0,12% 32,38 32,67 32,53 32,48 32,57 11.387 12.805.401.500
24/10/2024 32,15 32,61 +1,05% 32,02 32,77 32,44 32,61 32,65 15.057 15.547.912.400
23/10/2024 32,20 32,27 -0,19% 31,82 32,36 32,12 32,27 32,28 25.797 24.644.673.500
22/10/2024 32,38 32,33 -1,28% 32,20 32,73 32,37 32,32 32,37 11.129 15.886.490.300
21/10/2024 33,18 32,75 -1,15% 32,54 33,18 32,70 32,75 32,76 15.005 21.125.425.200
18/10/2024 33,49 33,13 -0,18% 32,58 33,49 33,04 33,11 33,14 15.059 38.474.343.800
17/10/2024 32,89 33,19 -0,09% 32,56 33,37 33,04 33,15 33,20 15.553 33.560.727.900
16/10/2024 32,89 33,22 +0,36% 32,85 33,41 33,14 33,19 33,23 20.012 27.316.465.300
15/10/2024 32,80 33,10 +1,47% 32,73 33,35 33,12 33,08 33,11 19.106 23.338.082.100
14/10/2024 32,21 32,62 +1,46% 31,92 32,76 32,44 32,62 32,63 16.265 18.647.467.900
11/10/2024 32,06 32,15 +0,50% 31,67 32,36 32,02 32,15 32,19 11.592 10.108.405.900
10/10/2024 32,30 31,99 -1,33% 31,87 32,36 32,05 31,96 32,00 11.846 30.747.778.000
9/10/2024 32,20 32,42 -0,58% 32,06 32,58 32,31 32,29 32,42 19.714 16.982.656.000
8/10/2024 32,32 32,61 +0,71% 32,16 32,74 32,47 32,54 32,61 17.505 20.008.480.800
7/10/2024 32,68 32,38 -0,37% 32,07 32,81 32,37 32,36 32,38 13.269 9.774.469.800
4/10/2024 32,05 32,50 +0,65% 32,00 32,72 32,49 32,50 32,51 13.906 19.710.759.900
3/10/2024 32,03 32,29 -0,49% 31,61 32,42 32,02 32,26 32,30 23.717 27.747.403.200
2/10/2024 33,47 32,45 -1,40% 32,45 34,04 32,91 32,44 32,45 18.578 43.729.947.000
1/10/2024 33,45 32,91 -1,08% 32,55 33,50 32,98 32,90 32,96 21.420 22.264.118.600
30/9/2024 34,00 33,27 +0,30% 33,27 34,37 33,69 33,27 33,35 22.731 42.330.419.800
26/9/2024 32,96 33,17 +0,97% 32,68 33,50 33,08 33,13 33,18 22.575 37.275.083.000
25/9/2024 32,58 32,85 +0,46% 32,38 32,92 32,73 32,80 32,85 16.002 40.187.350.800
24/9/2024 32,97 32,70 -0,27% 32,38 33,16 32,75 32,68 32,72 26.675 26.499.119.800
23/9/2024 33,33 32,79 -1,62% 32,39 33,49 32,74 32,75 32,80 26.433 35.641.068.600
20/9/2024 34,55 33,33 -3,98% 33,33 34,76 33,52 33,32 33,42 31.731 55.216.326.400
19/9/2024 35,40 34,71 -1,42% 34,70 35,45 34,88 34,70 34,83 16.819 22.925.857.800
18/9/2024 34,85 35,21 -0,14% 34,85 35,90 35,32 35,21 35,22 15.966 28.012.257.100
17/9/2024 35,27 35,26 -0,09% 34,85 35,31 35,13 35,25 35,27 16.166 21.646.145.300
16/9/2024 34,93 35,29 +1,12% 34,74 35,33 35,15 35,28 35,29 12.437 24.590.213.600
13/9/2024 34,03 34,90 +2,47% 33,95 34,90 34,71 34,85 34,90 16.121 20.783.631.200
12/9/2024 34,51 34,06 -1,59% 33,95 34,51 34,12 34,06 34,14 14.463 16.820.251.700
11/9/2024 35,21 34,61 -1,95% 34,42 35,41 34,73 34,61 34,62 19.744 21.898.181.700
10/9/2024 35,40 35,30 -0,81% 34,99 35,47 35,24 35,30 35,31 8.971 16.916.652.800
9/9/2024 35,01 35,59 +1,71% 34,82 35,65 35,33 35,57 35,62 15.947 22.785.327.600
6/9/2024 35,25 34,99 -1,66% 34,87 35,64 35,12 34,93 35,00 10.208 12.216.601.000
5/9/2024 35,46 35,58 +0,28% 35,07 35,72 35,43 35,49 35,59 12.639 14.548.041.600
4/9/2024 35,22 35,48 +0,23% 35,17 36,21 35,68 35,47 35,50 20.933 22.340.506.100
3/9/2024 35,29 35,40 +0,28% 35,14 35,58 35,34 35,37 35,40 22.764 23.082.665.000
2/9/2024 35,65 35,30 -0,73% 34,96 35,72 35,24 35,30 35,31 14.325 12.419.647.000
30/8/2024 35,46 35,56 0,00% 35,18 35,76 35,53 35,54 35,58 25.161 55.298.230.500
29/8/2024 36,10 35,56 -2,20% 35,47 36,24 35,69 35,54 35,57 19.684 27.689.975.800
28/8/2024 35,95 36,36 +0,92% 35,54 36,42 36,05 36,35 36,37 14.818 20.727.174.300
27/8/2024 36,20 36,03 -0,72% 36,02 36,34 36,12 36,02 36,07 15.545 15.686.271.000
26/8/2024 36,45 36,29 -0,17% 36,05 36,58 36,28 36,28 36,30 13.119 25.890.795.100
23/8/2024 36,35 36,35 +0,66% 36,05 36,73 36,45 36,34 36,38 16.291 17.109.102.500
22/8/2024 36,60 36,11 -1,74% 36,02 36,77 36,31 36,10 36,18 17.852 22.646.664.900
21/8/2024 36,54 36,75 +0,82% 36,37 36,84 36,67 36,71 36,77 16.407 18.843.553.500
20/8/2024 36,37 36,45 +0,39% 36,22 36,70 36,45 36,45 36,50 27.979 27.266.319.800
19/8/2024 36,37 36,31 +0,67% 35,72 36,58 36,27 36,31 36,38 41.126 29.356.400.900
16/8/2024 36,36 36,07 -0,33% 35,93 36,96 36,44 36,07 36,08 9.518 46.914.378.500
15/8/2024 35,06 36,19 +3,40% 35,06 36,24 35,96 36,19 36,20 1.091 37.123.655.100
14/8/2024 35,61 35,00 -1,69% 34,43 35,69 35,04 34,99 35,00 3.778 78.521.673.200
13/8/2024 35,18 35,60 +1,54% 35,07 35,75 35,52 35,59 35,60 4.445 49.014.056.200
12/8/2024 34,90 35,06 +1,56% 34,72 35,29 35,06 35,05 35,08 3.166 32.917.166.700
9/8/2024 34,62 34,52 +0,35% 34,32 34,95 34,56 34,51 34,56 2.392 24.960.364.100
8/8/2024 33,54 34,40 +2,53% 33,34 34,48 34,20 34,40 34,41 5.846 25.628.253.600
7/8/2024 32,50 33,55 +3,93% 32,41 33,55 33,19 33,46 33,55 8.215 31.403.192.000
6/8/2024 32,06 32,28 +1,54% 32,00 32,71 32,25 32,25 32,35 8.132 39.661.696.100
5/8/2024 31,45 31,79 -2,90% 30,90 32,03 31,69 31,77 31,80 6.446 43.351.767.400
2/8/2024 32,76 32,74 -0,09% 32,65 33,68 33,09 32,71 32,74 2.893 41.240.446.800
1/8/2024 32,90 32,77 +0,49% 32,69 33,32 33,00 32,77 32,81 8.316 33.082.761.400
31/7/2024 32,15 32,61 +1,75% 32,09 32,74 32,54 32,55 32,61 9.099 18.817.074.300
30/7/2024 32,15 32,05 -0,77% 32,01 32,39 32,17 32,05 32,09 542 13.439.508.500
29/7/2024 32,45 32,30 -0,86% 32,22 32,56 32,37 32,30 32,33 6.542 20.170.102.500
26/7/2024 32,20 32,58 +1,62% 32,03 32,75 32,49 32,57 32,58 6.139 21.135.399.600
25/7/2024 31,81 32,06 +0,28% 31,55 32,26 31,96 32,05 32,07 6.733 27.351.656.000
24/7/2024 32,15 31,97 -0,71% 31,84 32,26 32,09 31,96 31,97 7.990 25.493.620.600
23/7/2024 32,08 32,20 +0,16% 32,01 32,33 32,15 32,15 32,21 1.814 19.644.222.800
22/7/2024 31,85 32,15 +1,26% 31,85 32,50 32,27 32,15 32,13 5.024 16.224.733.900

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.