O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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
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
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

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.