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.

BPAC11F - 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 40,50 40,39 +0,05% 39,92 40,60 40,29 40,06 40,39 908 34.926.306
4/6/2025 40,66 40,37 -0,32% 40,28 40,88 40,47 40,37 40,54 1.041 30.846.525
3/6/2025 39,50 40,50 +2,51% 39,40 40,77 40,23 40,50 40,61 1.270 42.297.314
2/6/2025 39,70 39,51 -0,53% 39,45 40,55 39,63 39,51 39,70 1.128 39.513.032
30/5/2025 40,26 39,72 -2,62% 39,39 40,85 39,88 39,65 39,72 1.321 47.317.607
29/5/2025 41,00 40,79 -1,23% 40,16 41,35 40,66 40,75 40,79 1.229 40.970.323
28/5/2025 41,00 41,30 +0,36% 40,70 41,31 41,09 41,13 41,30 902 35.525.607
27/5/2025 40,39 41,15 +3,39% 40,03 41,25 40,96 41,00 41,15 1.636 50.746.961
26/5/2025 39,76 39,80 +0,18% 39,63 40,17 39,86 39,77 39,80 1.152 28.153.947
23/5/2025 39,15 39,73 +0,46% 38,07 39,77 39,23 39,27 39,73 1.223 44.005.337
22/5/2025 39,54 39,55 +0,25% 39,40 40,40 39,75 39,47 39,55 1.172 39.961.197
21/5/2025 39,90 39,45 -1,50% 39,19 40,00 39,54 39,40 39,45 1.131 38.837.748
20/5/2025 40,79 40,05 -0,87% 39,53 40,79 39,88 40,00 40,05 1.431 47.686.145
19/5/2025 39,80 40,40 +1,51% 39,51 40,79 40,45 40,40 40,60 1.679 65.114.697
16/5/2025 40,38 39,80 -0,77% 39,57 40,38 39,86 39,61 39,80 1.193 55.715.347
15/5/2025 40,01 40,11 -0,72% 39,95 40,83 40,36 40,11 40,35 1.117 54.484.996
14/5/2025 40,74 40,40 -0,10% 40,11 40,92 40,38 40,25 40,40 1.918 75.102.445
13/5/2025 39,70 40,44 +1,94% 39,58 41,07 40,43 40,44 40,53 1.464 69.560.211
12/5/2025 40,70 39,67 -3,24% 39,32 40,94 39,94 39,67 39,74 2.074 68.787.229
9/5/2025 39,98 41,00 +2,47% 39,70 41,00 40,78 40,51 41,00 1.784 63.448.454
8/5/2025 37,99 40,01 +5,46% 37,81 40,56 39,76 40,01 40,28 1.909 70.617.837
7/5/2025 37,47 37,94 +1,47% 37,42 37,94 37,70 37,67 37,94 938 26.681.971
6/5/2025 37,52 37,39 -0,29% 37,18 37,60 37,35 37,18 37,39 994 36.577.119
5/5/2025 37,79 37,50 -1,13% 37,34 38,07 37,57 37,46 37,50 1.136 33.188.510
2/5/2025 38,00 37,93 +1,15% 35,80 38,22 37,84 37,81 37,93 2.703 72.064.022
29/4/2025 37,12 37,50 +0,62% 36,80 37,50 37,32 37,29 37,50 1.337 37.746.727
28/4/2025 36,65 37,27 +1,64% 36,56 37,31 37,07 37,00 37,27 1.469 53.601.478
25/4/2025 36,10 36,67 +1,47% 36,04 36,79 36,51 36,51 36,67 1.245 36.503.538
24/4/2025 35,93 36,14 +0,53% 35,60 36,46 36,09 36,12 36,14 1.226 40.171.586
23/4/2025 35,33 35,95 +2,95% 35,31 35,95 35,74 35,71 35,95 726 37.000.777
22/4/2025 34,72 34,92 +0,58% 34,38 35,25 34,89 34,92 35,02 1.627 46.798.613
17/4/2025 34,25 34,72 +2,12% 33,84 34,72 34,38 34,65 34,72 919 25.578.764
16/4/2025 34,12 34,00 -0,41% 33,72 34,34 34,01 33,82 34,00 898 25.889.375
15/4/2025 34,24 34,14 -0,64% 33,85 34,59 34,29 34,14 34,33 1.100 23.732.059
14/4/2025 33,61 34,36 +1,93% 33,59 34,59 34,29 34,33 34,36 1.327 48.702.353
11/4/2025 33,64 33,71 +0,57% 33,32 34,10 33,61 33,50 33,71 900 31.900.236
10/4/2025 33,54 33,52 -1,59% 33,00 34,59 33,38 33,25 33,52 727 27.637.373
9/4/2025 32,81 34,06 +1,82% 32,56 34,79 33,60 34,06 34,09 1.324 47.944.660
8/4/2025 33,65 33,45 -0,62% 33,40 34,37 33,87 33,45 33,50 842 42.524.133
7/4/2025 32,48 33,66 +2,00% 32,15 34,40 33,21 33,54 33,66 1.455 53.509.863
4/4/2025 34,00 33,00 -4,93% 32,79 34,70 33,53 32,99 33,00 1.860 65.573.860
3/4/2025 34,28 34,71 +0,96% 34,10 35,34 34,85 34,68 34,71 1.263 76.228.375
2/4/2025 34,15 34,38 +0,97% 33,80 34,56 34,24 34,38 34,47 1.001 33.009.260
1/4/2025 33,80 34,05 +0,32% 33,55 34,10 33,87 34,05 34,20 935 33.397.656
31/3/2025 34,90 33,94 -3,30% 33,56 34,90 33,84 33,88 33,94 1.157 53.979.666
28/3/2025 34,91 35,10 +0,54% 34,53 35,49 34,91 34,88 35,10 624 41.034.741
27/3/2025 35,00 34,91 -1,36% 34,62 35,46 34,96 34,69 34,91 856 31.181.322
26/3/2025 35,51 35,39 -0,03% 35,00 35,72 35,37 35,25 35,39 884 35.605.019
25/3/2025 35,13 35,40 +0,80% 34,76 35,69 35,43 35,11 35,40 921 39.107.770
24/3/2025 35,71 35,12 -2,17% 35,02 35,98 35,35 35,12 35,20 1.101 37.670.948
21/3/2025 35,57 35,90 +0,98% 35,32 36,06 35,75 35,72 35,90 1.269 45.858.073
20/3/2025 35,82 35,55 -1,25% 35,35 36,06 35,57 35,55 35,68 2.640 107.099.755
19/3/2025 35,42 36,00 +1,07% 35,42 36,19 35,82 35,82 36,00 1.398 58.232.493
18/3/2025 34,72 35,62 +2,86% 34,71 35,69 35,33 35,55 35,62 1.756 55.680.968
17/3/2025 33,90 34,63 +1,85% 33,88 35,09 34,62 34,63 35,02 1.215 58.099.778
14/3/2025 33,50 34,00 +1,49% 33,37 34,36 34,03 33,90 34,00 1.081 46.259.816
13/3/2025 32,33 33,50 +3,08% 32,12 33,50 32,89 33,26 33,50 1.308 49.039.749
12/3/2025 31,93 32,50 +1,03% 31,93 32,50 32,26 32,37 32,50 1.229 57.253.703
11/3/2025 31,71 32,17 +0,31% 31,46 32,17 31,91 32,12 32,17 1.926 64.715.963
10/3/2025 32,00 32,07 -0,19% 31,54 32,10 31,89 32,07 32,08 805 31.179.786
7/3/2025 31,84 32,13 +0,56% 30,95 32,63 31,93 31,68 32,13 934 35.757.665
6/3/2025 31,80 31,95 +0,92% 31,36 32,01 31,77 31,51 31,95 1.400 28.577.413
5/3/2025 31,66 31,66 0,00% 31,04 32,30 31,69 31,66 32,16 1.173 26.537.724
28/2/2025 32,08 31,66 -1,86% 31,51 32,27 31,78 31,61 31,87 1.139 33.971.736
27/2/2025 32,38 32,26 -0,15% 32,10 32,64 32,38 32,09 32,26 841 20.709.493
26/2/2025 32,43 32,31 +0,28% 32,19 32,83 32,40 32,31 32,45 1.085 25.883.497
25/2/2025 32,64 32,22 -1,86% 32,22 32,93 32,61 32,22 32,56 954 26.173.454
24/2/2025 33,33 32,83 -1,65% 32,21 33,39 32,88 32,54 32,83 1.007 28.034.233
21/2/2025 33,05 33,38 +0,09% 32,92 33,45 33,25 33,01 33,38 888 40.595.192
20/2/2025 32,94 33,35 +1,15% 32,59 33,35 33,00 33,01 33,35 985 26.152.732
19/2/2025 33,47 32,97 -1,17% 32,56 33,47 32,99 32,56 32,97 765 29.102.483
18/2/2025 33,42 33,36 -0,33% 33,16 33,72 33,40 33,36 33,70 1.103 55.213.298
17/2/2025 33,05 33,47 +1,89% 33,05 33,75 33,49 33,36 33,47 2.034 82.832.977
14/2/2025 31,99 32,85 +3,63% 31,83 33,25 32,67 32,85 33,17 1.347 45.928.217
13/2/2025 31,71 31,70 +0,54% 31,26 31,89 31,53 31,70 32,00 1.174 25.002.708
12/2/2025 32,25 31,53 -2,20% 31,52 32,30 31,76 31,53 31,95 1.334 32.078.592
11/2/2025 31,45 32,24 +2,54% 31,45 32,79 32,33 32,24 32,48 1.780 49.792.558
10/2/2025 32,14 31,44 -1,75% 31,06 32,49 31,71 31,44 31,69 1.751 77.515.852
7/2/2025 32,10 32,00 0,00% 31,91 32,48 32,14 32,00 32,31 1.272 48.509.091
6/2/2025 31,75 32,00 +1,59% 31,27 32,30 31,87 32,00 32,30 1.467 30.884.158
5/2/2025 31,60 31,50 -0,10% 30,92 31,93 31,50 31,45 31,89 3.003 46.268.181
4/2/2025 32,00 31,53 -0,57% 31,30 32,08 31,64 31,53 31,67 3.410 54.047.703
3/2/2025 32,49 31,71 -3,88% 31,71 32,81 31,99 31,71 32,42 3.642 89.684.098
31/1/2025 32,11 32,99 +3,09% 32,01 32,99 32,55 32,46 32,99 921 42.198.900
30/1/2025 31,24 32,00 +2,27% 31,23 32,16 31,81 31,84 32,00 734 30.733.578
29/1/2025 31,77 31,29 -0,98% 31,00 31,77 31,33 31,00 31,29 534 20.140.510
28/1/2025 31,83 31,60 -0,19% 31,31 31,83 31,50 31,58 31,60 931 23.131.467
27/1/2025 30,78 31,66 +2,36% 30,78 31,66 31,41 31,37 31,66 1.378 35.121.939
24/1/2025 30,93 30,93 -0,93% 30,71 31,13 30,93 30,93 31,15 654 21.696.074
23/1/2025 30,89 31,22 +1,27% 30,80 31,34 31,10 30,82 31,22 856 29.723.451
22/1/2025 30,25 30,83 +1,58% 30,06 31,21 30,70 30,83 31,10 1.395 32.472.640
21/1/2025 30,01 30,35 -0,30% 30,01 30,60 30,39 30,35 30,51 696 24.075.566
20/1/2025 30,08 30,44 +1,40% 29,63 30,44 30,15 30,40 30,44 1.003 24.291.715
17/1/2025 30,37 30,02 -0,92% 29,74 30,43 30,17 30,02 30,21 1.028 29.195.246
16/1/2025 30,16 30,30 -0,26% 29,90 30,50 30,09 30,20 30,30 1.020 30.211.266
15/1/2025 28,50 30,38 +6,60% 28,50 30,58 29,65 30,00 30,38 1.239 41.291.259
14/1/2025 28,75 28,50 +0,11% 28,09 28,75 28,41 28,45 28,50 1.178 29.828.101
13/1/2025 28,05 28,47 +3,49% 28,05 28,70 28,42 28,09 28,47 1.412 34.893.654
10/1/2025 28,60 27,51 -3,98% 27,51 28,74 27,92 27,51 27,90 1.593 35.790.006
9/1/2025 27,92 28,65 +2,32% 27,86 28,65 28,40 28,43 28,65 810 41.747.494
8/1/2025 28,02 28,00 +0,07% 27,66 28,17 27,90 27,86 28,00 1.351 30.043.594
7/1/2025 27,79 27,98 +2,68% 27,56 28,71 28,28 27,98 27,99 1.765 32.921.233
6/1/2025 26,96 27,25 +1,98% 26,72 27,99 27,20 27,25 27,53 1.298 29.021.533
3/1/2025 26,95 26,72 -1,00% 26,69 27,32 26,89 26,72 26,76 1.589 29.991.181
2/1/2025 27,18 26,99 -1,28% 26,75 27,49 27,11 26,99 27,20 1.627 35.415.849
30/12/2024 27,60 27,34 -0,87% 27,30 28,25 27,49 27,34 27,66 1.175 31.417.966
27/12/2024 28,08 27,58 -1,36% 27,40 28,19 27,66 27,42 27,58 1.331 29.860.138
26/12/2024 27,92 27,96 +0,54% 27,59 28,70 27,82 27,80 27,96 1.474 35.675.273
23/12/2024 28,38 27,81 -3,60% 27,81 28,72 28,12 27,81 27,95 1.608 39.380.395
20/12/2024 28,31 28,85 +0,52% 28,09 29,26 28,59 28,40 28,85 2.306 39.644.720
19/12/2024 27,71 28,70 +4,71% 27,60 28,76 28,37 28,30 28,70 2.392 46.697.614
18/12/2024 29,22 27,41 -7,30% 27,17 29,22 28,09 27,41 27,69 2.547 93.747.716
17/12/2024 29,17 29,57 +2,32% 28,90 29,59 29,16 29,35 29,58 1.040 36.907.813
16/12/2024 30,13 28,90 -3,99% 28,90 30,40 29,38 28,90 29,19 1.917 51.313.123
13/12/2024 30,53 30,10 -1,95% 30,10 30,79 30,47 30,10 30,49 2.631 33.032.777
12/12/2024 31,18 30,70 -1,92% 30,45 31,28 30,90 30,70 31,14 1.240 34.423.148
11/12/2024 30,86 31,30 +1,59% 30,34 31,93 30,91 31,30 31,57 1.580 38.312.676
10/12/2024 30,65 30,81 +0,79% 30,41 30,90 30,58 30,80 30,81 1.156 29.299.925
9/12/2024 30,62 30,57 -0,49% 30,22 31,09 30,58 30,23 30,57 1.400 34.733.490

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.