Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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 TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BPAC11F - BTGP BANCO - UNT N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 57,95 | 56,26 | -3,33% | 55,65 | 57,95 | 56,22 | 55,83 | 56,26 | 2.773 | 136.776.194 |
| 11/3/2026 | 57,69 | 58,20 | +0,07% | 57,45 | 59,00 | 58,13 | 58,10 | 58,50 | 1.681 | 116.185.912 |
| 10/3/2026 | 57,12 | 58,16 | +2,12% | 56,86 | 59,90 | 58,38 | 58,03 | 58,19 | 2.165 | 134.573.646 |
| 9/3/2026 | 55,45 | 56,95 | +1,62% | 54,93 | 57,18 | 55,80 | 56,82 | 56,99 | 2.847 | 145.881.331 |
| 6/3/2026 | 57,14 | 56,04 | -2,39% | 55,60 | 57,43 | 56,26 | 55,90 | 56,10 | 2.922 | 160.845.251 |
| 5/3/2026 | 59,89 | 57,41 | -4,35% | 57,04 | 59,93 | 58,12 | 57,35 | 57,64 | 3.032 | 143.760.934 |
| 4/3/2026 | 58,04 | 60,02 | +4,18% | 57,70 | 60,64 | 59,52 | 60,00 | 60,08 | 2.433 | 138.352.738 |
| 3/3/2026 | 60,00 | 57,61 | -5,65% | 55,95 | 60,00 | 57,43 | 57,60 | 57,72 | 5.203 | 291.614.054 |
| 2/3/2026 | 60,98 | 61,06 | -0,31% | 59,28 | 61,71 | 60,60 | 61,02 | 61,24 | 2.749 | 125.989.147 |
| 27/2/2026 | 62,51 | 61,25 | -0,79% | 60,89 | 62,54 | 61,59 | 61,01 | 61,80 | 1.981 | 110.659.051 |
| 26/2/2026 | 61,98 | 61,74 | -0,16% | 61,26 | 62,60 | 61,85 | 61,70 | 61,80 | 2.335 | 138.519.968 |
| 25/2/2026 | 61,19 | 61,84 | +0,77% | 60,51 | 61,85 | 61,25 | 61,55 | 61,84 | 2.166 | 109.971.570 |
| 24/2/2026 | 60,83 | 61,37 | +1,25% | 60,04 | 61,38 | 60,70 | 60,87 | 61,39 | 2.651 | 119.861.352 |
| 23/2/2026 | 62,16 | 60,61 | -2,82% | 60,39 | 62,16 | 60,98 | 60,51 | 60,64 | 2.723 | 165.597.600 |
| 20/2/2026 | 61,40 | 62,37 | +1,51% | 60,88 | 62,40 | 61,68 | 62,17 | 62,40 | 2.087 | 105.993.167 |
| 19/2/2026 | 60,35 | 61,44 | +2,11% | 60,33 | 61,80 | 61,28 | 61,44 | 61,60 | 2.748 | 140.751.891 |
| 18/2/2026 | 59,80 | 60,17 | +1,59% | 59,69 | 61,15 | 60,28 | 60,00 | 60,32 | 2.194 | 110.103.971 |
| 13/2/2026 | 58,50 | 59,23 | +0,71% | 57,40 | 59,48 | 58,47 | 59,23 | 59,45 | 3.421 | 133.360.764 |
| 11/2/2026 | 59,50 | 58,81 | -0,32% | 58,70 | 60,09 | 59,19 | 58,81 | 59,00 | 2.737 | 173.154.508 |
| 10/2/2026 | 60,18 | 59,00 | -2,16% | 58,18 | 61,10 | 59,54 | 59,00 | 59,32 | 3.387 | 205.702.964 |
| 9/2/2026 | 60,21 | 60,30 | -0,18% | 58,55 | 60,30 | 59,64 | 60,20 | 60,30 | 3.918 | 212.564.749 |
| 6/2/2026 | 59,00 | 60,41 | +2,42% | 58,98 | 60,75 | 60,20 | 60,23 | 60,41 | 3.730 | 150.428.950 |
| 5/2/2026 | 58,87 | 58,98 | +0,92% | 58,08 | 59,45 | 58,89 | 58,90 | 58,98 | 2.297 | 136.568.100 |
| 4/2/2026 | 60,50 | 58,44 | -4,65% | 57,63 | 60,96 | 58,92 | 58,42 | 58,44 | 4.652 | 204.673.699 |
| 3/2/2026 | 61,92 | 61,29 | -0,78% | 60,82 | 62,96 | 62,00 | 61,00 | 61,29 | 3.011 | 158.940.624 |
| 2/2/2026 | 60,51 | 61,77 | +2,54% | 60,21 | 61,77 | 60,99 | 61,06 | 61,77 | 2.727 | 148.286.296 |
| 30/1/2026 | 60,98 | 60,24 | -1,25% | 59,39 | 61,13 | 60,34 | 60,15 | 60,24 | 2.561 | 144.973.690 |
| 29/1/2026 | 62,71 | 61,00 | -2,52% | 59,86 | 62,80 | 61,12 | 60,98 | 61,00 | 3.132 | 173.400.387 |
| 28/1/2026 | 62,14 | 62,58 | +1,48% | 61,07 | 62,80 | 61,89 | 62,01 | 62,58 | 3.006 | 159.508.732 |
| 27/1/2026 | 60,69 | 61,67 | -0,21% | 60,69 | 62,14 | 61,35 | 61,67 | 61,99 | 3.987 | 182.645.436 |
| 26/1/2026 | 59,50 | 61,80 | +3,90% | 58,89 | 61,80 | 60,22 | 60,60 | 61,80 | 3.064 | 190.799.594 |
| 23/1/2026 | 58,59 | 59,48 | +1,68% | 58,32 | 60,20 | 59,14 | 59,09 | 59,58 | 2.190 | 136.756.447 |
| 22/1/2026 | 58,27 | 58,50 | +0,24% | 57,60 | 60,00 | 58,60 | 58,50 | 58,52 | 2.505 | 164.740.991 |
| 21/1/2026 | 55,41 | 58,36 | +5,61% | 55,41 | 58,36 | 56,77 | 57,50 | 58,36 | 2.679 | 128.069.301 |
| 20/1/2026 | 54,81 | 55,26 | +0,55% | 54,10 | 55,38 | 55,02 | 54,97 | 55,26 | 1.534 | 64.316.187 |
| 19/1/2026 | 54,39 | 54,96 | +0,75% | 54,29 | 54,96 | 54,68 | 54,46 | 54,96 | 1.206 | 58.392.008 |
| 16/1/2026 | 55,12 | 54,55 | -0,84% | 54,02 | 55,28 | 54,56 | 54,37 | 54,55 | 1.970 | 75.396.438 |
| 15/1/2026 | 54,64 | 55,01 | +0,75% | 54,61 | 55,28 | 55,00 | 55,01 | 55,29 | 1.607 | 76.847.527 |
| 14/1/2026 | 53,67 | 54,60 | +2,17% | 53,30 | 54,71 | 54,16 | 54,52 | 54,60 | 1.761 | 90.600.839 |
| 13/1/2026 | 53,98 | 53,44 | -1,57% | 52,78 | 54,32 | 53,40 | 53,30 | 53,44 | 2.439 | 131.563.960 |
| 12/1/2026 | 54,69 | 54,29 | -0,75% | 53,76 | 54,69 | 54,17 | 53,90 | 54,29 | 2.253 | 71.463.379 |
| 9/1/2026 | 54,40 | 54,70 | +0,37% | 54,40 | 55,71 | 55,23 | 54,70 | 54,84 | 1.862 | 121.978.695 |
| 8/1/2026 | 53,29 | 54,50 | +2,17% | 53,00 | 54,50 | 54,12 | 54,02 | 54,50 | 1.764 | 90.051.287 |
| 7/1/2026 | 54,37 | 53,34 | -2,29% | 52,55 | 54,38 | 53,37 | 53,32 | 53,34 | 1.626 | 88.925.940 |
| 6/1/2026 | 53,90 | 54,59 | +2,11% | 53,90 | 54,94 | 54,52 | 54,37 | 54,59 | 1.902 | 74.075.771 |
| 5/1/2026 | 52,34 | 53,46 | +2,20% | 52,05 | 54,29 | 53,20 | 53,46 | 53,97 | 1.777 | 76.797.263 |
| 2/1/2026 | 53,03 | 52,31 | -1,26% | 52,11 | 53,46 | 52,48 | 52,10 | 52,31 | 1.269 | 63.423.864 |
| 30/12/2025 | 52,60 | 52,98 | +0,46% | 52,44 | 53,17 | 52,86 | 52,63 | 52,98 | 1.746 | 98.702.587 |
| 29/12/2025 | 52,59 | 52,74 | +0,65% | 51,80 | 52,74 | 52,20 | 52,15 | 52,74 | 1.576 | 66.534.997 |
| 26/12/2025 | 53,07 | 52,40 | -0,40% | 52,19 | 53,08 | 52,54 | 52,40 | 52,62 | 966 | 48.048.717 |
| 23/12/2025 | 51,89 | 52,61 | +2,00% | 51,86 | 53,22 | 52,73 | 52,61 | 52,93 | 1.626 | 63.746.743 |
| 22/12/2025 | 52,26 | 51,58 | -1,36% | 51,21 | 52,89 | 51,56 | 51,37 | 51,58 | 1.465 | 61.352.714 |
| 19/12/2025 | 52,33 | 52,29 | -0,68% | 51,90 | 53,21 | 52,51 | 52,03 | 52,29 | 1.430 | 67.660.339 |
| 18/12/2025 | 51,88 | 52,65 | +1,27% | 51,49 | 53,16 | 52,43 | 52,65 | 53,20 | 1.375 | 71.120.260 |
| 17/12/2025 | 53,62 | 51,99 | -2,82% | 51,04 | 54,97 | 51,95 | 51,80 | 51,99 | 2.720 | 119.785.062 |
| 16/12/2025 | 55,99 | 53,50 | -5,18% | 53,50 | 55,99 | 54,56 | 53,50 | 54,20 | 2.633 | 100.114.049 |
| 15/12/2025 | 55,72 | 56,42 | +2,17% | 55,50 | 56,99 | 56,41 | 56,38 | 56,69 | 1.663 | 84.420.012 |
| 12/12/2025 | 54,78 | 55,22 | +0,77% | 54,66 | 56,00 | 55,29 | 55,22 | 55,55 | 1.760 | 85.697.274 |
| 11/12/2025 | 53,43 | 54,80 | +2,81% | 53,17 | 55,23 | 54,52 | 54,80 | 55,07 | 1.747 | 83.363.571 |
| 10/12/2025 | 52,56 | 53,30 | +2,01% | 52,21 | 53,57 | 52,84 | 53,30 | 53,51 | 1.092 | 67.305.712 |
| 9/12/2025 | 52,80 | 52,25 | -1,23% | 51,26 | 52,83 | 51,91 | 52,10 | 52,25 | 1.953 | 87.041.920 |
| 8/12/2025 | 53,11 | 52,90 | +1,30% | 51,70 | 53,99 | 52,69 | 52,85 | 52,90 | 3.100 | 120.283.567 |
| 5/12/2025 | 56,94 | 52,22 | -8,06% | 52,15 | 56,98 | 54,17 | 52,22 | 52,80 | 5.161 | 195.723.910 |
| 4/12/2025 | 56,50 | 56,80 | +0,92% | 56,39 | 57,30 | 56,87 | 56,80 | 57,00 | 1.581 | 67.310.645 |
| 3/12/2025 | 55,18 | 56,28 | +2,70% | 55,05 | 56,28 | 55,58 | 55,90 | 56,28 | 1.666 | 69.111.749 |
| 2/12/2025 | 53,51 | 54,80 | +2,43% | 53,51 | 55,19 | 54,43 | 54,80 | 55,19 | 2.035 | 72.604.948 |
| 1/12/2025 | 54,31 | 53,50 | -1,40% | 53,47 | 54,31 | 53,83 | 53,50 | 53,90 | 1.611 | 65.574.751 |
| 28/11/2025 | 53,16 | 54,26 | +3,10% | 52,67 | 54,26 | 53,87 | 53,94 | 54,26 | 2.094 | 100.004.506 |
| 27/11/2025 | 52,65 | 52,63 | -0,66% | 52,46 | 53,07 | 52,79 | 52,63 | 52,91 | 1.153 | 48.417.869 |
| 26/11/2025 | 51,90 | 52,98 | +2,44% | 51,66 | 52,98 | 52,37 | 52,32 | 52,98 | 2.102 | 73.976.879 |
| 25/11/2025 | 50,97 | 51,72 | +1,02% | 50,54 | 51,95 | 51,17 | 51,37 | 51,72 | 1.710 | 75.093.639 |
| 24/11/2025 | 51,21 | 51,20 | +0,18% | 50,86 | 52,00 | 51,13 | 51,18 | 51,20 | 1.482 | 78.009.692 |
| 21/11/2025 | 51,80 | 51,11 | -1,43% | 50,64 | 52,00 | 51,19 | 51,10 | 51,29 | 1.535 | 78.697.645 |
| 19/11/2025 | 52,24 | 51,85 | -1,11% | 51,60 | 52,27 | 51,90 | 51,85 | 52,00 | 1.375 | 54.905.101 |
| 18/11/2025 | 52,48 | 52,43 | -1,24% | 52,21 | 52,90 | 52,53 | 52,30 | 52,43 | 1.496 | 57.966.528 |
| 17/11/2025 | 54,02 | 53,09 | -0,77% | 52,65 | 54,02 | 53,27 | 52,83 | 53,09 | 1.939 | 125.405.561 |
| 14/11/2025 | 54,00 | 53,50 | -0,63% | 53,02 | 54,20 | 53,41 | 53,50 | 53,51 | 2.288 | 147.024.780 |
| 13/11/2025 | 53,60 | 53,84 | +0,07% | 53,00 | 54,69 | 53,88 | 53,58 | 53,84 | 2.811 | 148.155.432 |
| 12/11/2025 | 52,43 | 53,80 | +2,55% | 52,43 | 53,80 | 53,30 | 53,65 | 53,80 | 3.657 | 165.600.148 |
| 11/11/2025 | 52,00 | 52,46 | +2,20% | 51,41 | 53,67 | 52,35 | 52,37 | 52,46 | 2.884 | 144.148.327 |
| 10/11/2025 | 50,99 | 51,33 | +1,18% | 50,77 | 52,05 | 51,24 | 51,00 | 51,33 | 1.534 | 69.323.955 |
| 7/11/2025 | 50,19 | 50,73 | +0,26% | 49,90 | 50,73 | 50,24 | 50,10 | 50,73 | 1.224 | 56.164.364 |
| 6/11/2025 | 50,39 | 50,60 | +0,40% | 50,03 | 50,97 | 50,36 | 50,38 | 50,60 | 2.094 | 84.017.145 |
| 5/11/2025 | 48,99 | 50,40 | +2,50% | 48,63 | 50,54 | 50,03 | 50,31 | 50,40 | 2.144 | 74.142.027 |
| 4/11/2025 | 48,74 | 49,17 | +1,91% | 48,19 | 49,17 | 48,70 | 48,66 | 49,17 | 1.272 | 46.761.037 |
| 3/11/2025 | 49,01 | 48,25 | -1,17% | 48,25 | 49,40 | 48,83 | 48,25 | 48,81 | 2.494 | 60.574.443 |
| 31/10/2025 | 49,60 | 48,82 | -0,77% | 48,76 | 49,79 | 49,07 | 48,82 | 48,95 | 1.394 | 50.218.966 |
| 30/10/2025 | 49,07 | 49,20 | -0,87% | 48,85 | 50,05 | 49,60 | 49,20 | 49,23 | 1.328 | 61.588.474 |
| 29/10/2025 | 48,25 | 49,63 | +3,20% | 48,25 | 49,63 | 49,11 | 49,42 | 49,63 | 1.738 | 66.896.137 |
| 28/10/2025 | 47,89 | 48,09 | +0,23% | 47,55 | 48,09 | 47,93 | 47,76 | 48,09 | 1.451 | 44.307.101 |
| 27/10/2025 | 48,00 | 47,98 | +0,44% | 47,67 | 48,38 | 47,88 | 47,94 | 47,98 | 1.054 | 44.060.117 |
| 24/10/2025 | 47,52 | 47,77 | +0,97% | 47,47 | 48,13 | 47,78 | 47,77 | 47,83 | 1.258 | 46.341.644 |
| 23/10/2025 | 47,27 | 47,31 | -0,11% | 46,99 | 47,65 | 47,30 | 47,25 | 47,31 | 1.105 | 41.543.753 |
| 22/10/2025 | 47,20 | 47,36 | +0,77% | 46,88 | 47,61 | 47,37 | 47,23 | 47,36 | 952 | 54.888.168 |
| 21/10/2025 | 46,97 | 47,00 | +0,75% | 46,14 | 47,26 | 46,90 | 46,96 | 47,00 | 1.085 | 47.459.301 |
| 20/10/2025 | 46,39 | 46,65 | +0,41% | 46,24 | 46,98 | 46,69 | 46,52 | 46,65 | 1.222 | 56.383.159 |
| 17/10/2025 | 45,70 | 46,46 | +1,55% | 45,11 | 46,46 | 45,90 | 46,05 | 46,46 | 1.487 | 53.728.228 |
| 16/10/2025 | 47,00 | 45,75 | -3,07% | 45,67 | 47,40 | 46,43 | 45,75 | 45,83 | 1.453 | 55.744.387 |
| 15/10/2025 | 46,00 | 47,20 | +1,83% | 45,85 | 48,30 | 47,17 | 47,11 | 47,48 | 1.661 | 75.816.680 |
| 14/10/2025 | 47,15 | 46,35 | -2,01% | 46,01 | 47,29 | 46,38 | 46,35 | 46,38 | 2.259 | 64.705.349 |
| 13/10/2025 | 47,21 | 47,30 | +0,34% | 47,03 | 47,77 | 47,43 | 47,21 | 47,30 | 1.316 | 43.544.355 |
| 10/10/2025 | 47,67 | 47,14 | -0,67% | 46,69 | 48,01 | 47,25 | 47,01 | 47,26 | 1.191 | 48.085.238 |
| 9/10/2025 | 47,82 | 47,46 | -0,08% | 47,31 | 48,27 | 47,60 | 47,46 | 47,48 | 1.657 | 65.685.133 |
| 8/10/2025 | 45,95 | 47,50 | +3,60% | 45,95 | 47,64 | 46,95 | 47,18 | 47,50 | 1.451 | 47.927.352 |
| 7/10/2025 | 47,50 | 45,85 | -3,88% | 45,68 | 47,53 | 46,28 | 45,85 | 46,19 | 2.255 | 71.906.221 |
| 6/10/2025 | 47,95 | 47,70 | -0,33% | 46,87 | 48,05 | 47,41 | 47,56 | 47,70 | 1.528 | 53.282.712 |
| 3/10/2025 | 47,52 | 47,86 | +1,53% | 47,08 | 48,01 | 47,59 | 47,86 | 47,88 | 874 | 44.800.739 |
| 2/10/2025 | 47,78 | 47,14 | -1,36% | 46,83 | 48,04 | 47,26 | 47,04 | 47,14 | 1.328 | 54.552.588 |
| 1/10/2025 | 48,45 | 47,79 | -0,97% | 47,60 | 49,12 | 48,04 | 47,60 | 47,79 | 1.738 | 57.707.292 |
| 30/9/2025 | 49,00 | 48,26 | -1,21% | 48,20 | 49,49 | 48,61 | 48,26 | 48,55 | 1.689 | 58.629.702 |
| 29/9/2025 | 48,10 | 48,85 | +1,98% | 47,80 | 49,06 | 48,77 | 48,85 | 48,95 | 1.332 | 68.342.646 |
| 26/9/2025 | 47,50 | 47,90 | +1,14% | 47,50 | 48,13 | 47,89 | 47,90 | 48,00 | 1.123 | 35.518.777 |
| 25/9/2025 | 47,96 | 47,36 | -1,23% | 47,31 | 48,00 | 47,62 | 47,36 | 47,40 | 1.101 | 40.486.906 |
| 24/9/2025 | 47,84 | 47,95 | +0,15% | 47,38 | 47,95 | 47,72 | 47,80 | 47,95 | 959 | 46.941.684 |
| 23/9/2025 | 46,92 | 47,88 | +1,74% | 46,92 | 47,88 | 47,63 | 47,56 | 47,88 | 1.007 | 41.646.655 |
| 22/9/2025 | 47,49 | 47,06 | -1,38% | 46,81 | 47,61 | 47,14 | 47,06 | 47,10 | 3.066 | 61.275.380 |
| 19/9/2025 | 46,80 | 47,72 | +1,86% | 46,76 | 47,89 | 47,55 | 47,53 | 47,72 | 1.867 | 64.862.870 |
| 18/9/2025 | 46,89 | 46,85 | +0,49% | 46,52 | 46,97 | 46,80 | 46,85 | 46,94 | 1.142 | 44.672.587 |
| 17/9/2025 | 45,81 | 46,62 | +1,35% | 45,81 | 47,28 | 46,74 | 46,60 | 46,62 | 1.483 | 55.327.688 |
| 16/9/2025 | 45,94 | 46,00 | +0,22% | 45,83 | 46,15 | 45,98 | 45,99 | 46,00 | 1.383 | 42.598.277 |
| 15/9/2025 | 45,61 | 45,90 | +0,55% | 45,61 | 46,58 | 46,16 | 45,89 | 45,90 | 1.473 | 56.722.299 |