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.

BPAC3 - BTGP BANCO - ON N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 22,33 22,47 +0,85% 22,33 22,47 22,40 22,30 22,47 3 672.000
4/6/2025 22,52 22,28 -1,02% 22,21 22,84 22,46 22,28 23,39 30 10.109.100
3/6/2025 22,30 22,51 -0,84% 22,14 22,65 22,48 22,50 22,87 10 3.148.100
2/6/2025 22,35 22,70 +1,93% 22,35 23,17 22,74 22,50 22,99 11 2.502.400
30/5/2025 22,59 22,27 -3,17% 22,27 23,40 22,69 22,07 23,45 24 5.674.500
29/5/2025 22,90 23,00 -0,56% 22,50 23,00 22,88 22,03 23,00 9 2.516.800
28/5/2025 23,19 23,13 +1,23% 23,00 23,47 23,21 22,30 23,14 22 7.660.000
27/5/2025 22,48 22,85 +2,15% 22,25 23,23 22,74 22,20 22,85 30 7.278.000
26/5/2025 22,46 22,37 -0,09% 21,92 22,46 22,23 22,15 22,47 11 2.446.000
23/5/2025 21,87 22,39 +2,66% 21,01 22,39 21,73 21,68 22,44 23 5.215.500
22/5/2025 22,28 21,81 -2,42% 21,70 22,47 22,18 21,58 22,51 27 7.542.700
21/5/2025 22,39 22,35 -1,54% 22,07 22,90 22,36 22,03 22,29 32 8.723.200
20/5/2025 23,03 22,70 -2,28% 22,52 23,55 22,80 22,56 23,97 20 4.790.000
19/5/2025 22,41 23,23 +3,66% 22,41 23,74 23,24 23,03 23,80 27 6.509.200
16/5/2025 22,99 22,41 -2,52% 22,41 24,07 23,01 19,00 23,24 132 33.147.400
15/5/2025 22,01 22,99 +2,86% 22,01 23,01 22,58 18,00 23,01 16 3.840.000
14/5/2025 22,75 22,35 -0,67% 22,09 23,04 22,46 22,15 22,80 38 9.209.600
13/5/2025 22,45 22,50 +0,22% 22,19 22,50 22,38 22,22 22,50 26 5.820.200
12/5/2025 22,35 22,45 +0,45% 21,93 22,50 22,36 22,32 22,48 38 14.312.900
9/5/2025 21,93 22,35 +0,31% 21,93 22,64 22,42 22,10 22,49 18 6.727.100
8/5/2025 20,70 22,28 +7,63% 20,00 22,71 21,39 22,00 22,63 110 26.313.500
7/5/2025 20,44 20,70 +3,50% 20,36 20,70 20,53 20,56 20,70 10 2.259.000
6/5/2025 20,73 20,00 -1,86% 20,00 20,73 20,32 18,10 20,25 28 5.895.200
5/5/2025 20,67 20,38 -4,09% 20,38 21,40 20,92 20,01 20,35 25 8.159.500
2/5/2025 21,60 21,25 +4,17% 21,00 21,60 21,25 21,25 21,40 27 12.966.200
29/4/2025 20,30 20,40 +0,84% 20,26 20,51 20,38 20,23 20,40 25 6.726.600
28/4/2025 19,90 20,23 +1,40% 19,90 20,25 20,10 19,63 20,23 85 18.901.300
25/4/2025 19,96 19,95 +1,48% 19,61 20,00 19,89 19,60 19,95 46 9.547.500
24/4/2025 19,36 19,66 +1,29% 19,36 20,10 19,87 19,66 19,67 61 14.706.100
23/4/2025 19,11 19,41 +1,94% 19,11 19,54 19,37 19,41 19,54 7 1.356.500
22/4/2025 19,15 19,04 -0,57% 18,75 19,43 19,21 18,81 19,54 47 9.990.300
17/4/2025 18,79 19,15 +1,00% 18,50 19,15 18,88 18,21 19,15 44 10.766.100
16/4/2025 19,13 18,96 -0,89% 18,55 19,33 18,82 18,51 19,32 32 10.732.400
15/4/2025 19,39 19,13 -0,26% 18,96 19,62 19,25 18,43 19,23 25 7.318.400
14/4/2025 19,20 19,18 +1,32% 18,88 19,30 19,14 18,35 19,49 28 7.081.800
11/4/2025 18,44 18,93 +2,55% 18,35 19,20 18,83 18,85 19,20 32 9.227.800
10/4/2025 19,22 18,46 -4,05% 18,35 19,25 18,74 18,45 18,60 73 20.062.100
9/4/2025 18,30 19,24 +3,83% 18,03 20,29 19,51 19,10 19,25 358 114.352.500
8/4/2025 17,76 18,53 +4,34% 17,68 19,85 18,99 18,50 18,54 233 63.254.700
7/4/2025 16,96 17,76 +4,59% 16,36 17,76 17,22 17,15 17,76 33 5.684.800
4/4/2025 17,54 16,98 -4,34% 16,98 17,58 17,36 16,98 17,60 32 8.506.600
3/4/2025 17,91 17,75 +0,68% 17,69 18,24 17,97 17,75 18,25 49 10.246.600
2/4/2025 17,54 17,63 -1,12% 17,54 18,00 17,81 17,64 18,00 21 4.096.700
1/4/2025 17,67 17,83 +0,91% 17,63 17,90 17,78 17,69 17,89 16 4.268.300
31/3/2025 18,73 17,67 -5,25% 17,60 18,90 18,20 17,53 18,00 48 13.472.200
28/3/2025 18,40 18,65 +1,14% 18,40 18,65 18,56 18,03 18,77 12 3.712.600
27/3/2025 18,66 18,44 +0,71% 18,40 18,66 18,48 18,03 18,77 13 2.588.500
26/3/2025 18,13 18,31 +1,55% 18,12 18,36 18,24 18,31 18,58 10 2.189.100
25/3/2025 18,69 18,03 -2,06% 18,03 18,88 18,59 18,03 18,98 52 10.970.900
24/3/2025 18,63 18,41 -1,23% 18,30 18,63 18,45 18,17 18,50 7 1.291.600
21/3/2025 18,29 18,64 +2,93% 18,29 18,73 18,43 18,03 18,64 78 16.223.300
20/3/2025 17,34 18,11 0,00% 17,34 18,39 18,07 17,97 18,11 22 4.879.500
19/3/2025 17,88 18,11 +2,84% 17,82 18,45 18,07 18,09 18,11 49 9.220.700
18/3/2025 18,00 17,61 -2,22% 17,61 18,30 18,01 17,52 17,85 93 17.834.700
17/3/2025 17,01 18,01 +7,52% 17,01 18,18 17,73 18,01 18,18 111 23.762.200
14/3/2025 17,59 16,75 -4,34% 16,75 17,74 17,45 16,70 17,70 78 15.706.900
13/3/2025 16,73 17,51 +2,70% 16,73 17,51 17,20 16,64 17,90 94 18.412.000
12/3/2025 16,99 17,05 +2,22% 16,77 17,10 16,95 15,99 17,20 38 8.817.600
11/3/2025 16,30 16,68 +1,21% 16,29 16,78 16,55 16,51 16,85 26 4.634.000
10/3/2025 16,31 16,48 -0,12% 16,14 16,71 16,42 15,99 16,64 55 9.691.700
7/3/2025 16,03 16,50 +2,93% 15,95 16,79 16,40 16,00 16,70 23 4.102.000
6/3/2025 15,01 16,03 -1,35% 15,01 16,25 15,99 16,00 16,74 16 2.719.900
5/3/2025 16,21 16,25 -1,22% 16,16 16,69 16,24 14,06 16,25 48 14.137.400
28/2/2025 16,63 16,45 -1,44% 16,30 16,63 16,47 16,45 16,69 30 5.108.400
27/2/2025 16,70 16,69 +0,06% 16,33 16,77 16,63 14,06 16,69 31 5.324.200
26/2/2025 16,55 16,68 +2,02% 16,45 16,70 16,59 16,55 16,70 25 4.479.300
25/2/2025 16,33 16,35 +0,06% 16,20 16,57 16,36 16,00 16,54 46 8.181.700
24/2/2025 16,46 16,34 -1,03% 16,34 16,56 16,48 16,23 16,80 13 2.472.300
21/2/2025 16,13 16,51 +3,19% 16,13 16,57 16,39 16,16 16,64 48 8.034.500
20/2/2025 16,55 16,00 -3,32% 16,00 16,64 16,48 14,06 16,53 35 10.879.200
19/2/2025 16,59 16,55 -0,30% 16,43 16,60 16,55 16,55 16,60 20 4.471.000
18/2/2025 16,64 16,60 -0,30% 16,31 16,70 16,59 16,03 16,60 36 14.601.800
17/2/2025 16,43 16,65 +2,71% 16,26 16,65 16,43 16,03 16,70 82 13.477.700
14/2/2025 15,98 16,21 +4,58% 15,98 16,33 16,21 16,01 16,48 25 4.378.400
13/2/2025 15,68 15,50 -0,19% 15,50 15,68 15,53 15,37 15,98 6 1.087.100
12/2/2025 15,75 15,53 -1,40% 15,50 16,00 15,66 15,43 15,76 25 4.073.000
11/2/2025 15,81 15,75 +0,32% 15,63 16,01 15,85 15,50 15,99 71 11.577.500
10/2/2025 15,92 15,70 +0,71% 14,78 15,92 15,68 14,80 15,70 39 6.429.300
7/2/2025 15,49 15,59 -0,13% 15,49 15,79 15,66 15,59 15,76 24 4.228.600
6/2/2025 15,87 15,61 -1,64% 15,54 15,88 15,71 15,50 15,74 28 6.756.100
5/2/2025 15,79 15,87 -0,81% 15,24 15,94 15,65 15,32 15,85 31 5.322.600
4/2/2025 16,05 16,00 +0,95% 15,65 16,05 15,78 15,65 16,20 11 2.525.500
3/2/2025 15,80 15,85 +1,28% 15,79 16,10 15,95 15,65 15,84 37 6.383.500
31/1/2025 15,54 15,65 +0,71% 15,54 15,69 15,63 15,65 15,69 17 5.001.600
30/1/2025 15,71 15,54 +0,52% 15,54 15,81 15,76 15,53 15,73 21 5.831.700
29/1/2025 15,56 15,46 -0,51% 15,46 15,61 15,54 15,37 15,50 6 932.700
28/1/2025 15,55 15,54 -0,58% 15,54 15,60 15,55 15,54 15,83 5 777.900
27/1/2025 15,84 15,63 -0,57% 15,62 15,84 15,63 15,63 15,79 13 6.098.100
24/1/2025 15,57 15,72 +1,03% 15,54 15,72 15,60 15,54 15,80 5 780.100
23/1/2025 15,87 15,56 -2,75% 15,56 15,88 15,70 15,56 15,79 11 1.728.000
22/1/2025 15,44 16,00 +4,92% 15,30 16,00 15,53 15,54 16,00 22 7.454.900
21/1/2025 15,14 15,25 +0,73% 15,14 15,25 15,19 14,77 15,25 6 911.700
20/1/2025 14,80 15,14 +0,60% 14,80 15,14 14,99 15,00 15,50 3 449.900
17/1/2025 15,18 15,05 -0,86% 15,05 15,22 15,15 14,77 15,11 8 1.212.600
16/1/2025 15,35 15,18 -1,36% 15,18 15,35 15,22 14,78 15,29 14 3.957.900
15/1/2025 14,60 15,39 +4,69% 14,24 15,39 14,93 14,77 15,39 17 3.583.200
14/1/2025 14,24 14,70 +3,38% 14,07 14,95 14,61 14,18 14,70 61 16.370.800
13/1/2025 14,14 14,22 +1,35% 14,14 14,66 14,24 14,00 14,59 4 854.800
10/1/2025 14,83 14,03 -2,84% 14,03 14,83 14,39 13,50 14,40 17 4.031.500
9/1/2025 14,40 14,44 +0,42% 14,39 14,45 14,43 14,41 14,44 6 865.800
8/1/2025 13,76 14,38 +2,86% 13,72 14,98 14,33 14,37 14,90 50 9.745.900
7/1/2025 14,26 13,98 -1,48% 13,98 14,26 14,09 13,98 14,10 15 3.382.700
6/1/2025 13,85 14,19 +2,31% 13,85 14,19 14,02 14,19 14,77 13 2.104.200
3/1/2025 13,67 13,87 -0,86% 13,62 13,87 13,75 13,80 14,00 19 3.026.400
2/1/2025 14,34 13,99 -0,36% 13,80 14,34 13,87 13,59 14,00 10 3.190.400
30/12/2024 14,35 14,04 -1,34% 14,03 14,50 14,18 13,20 14,05 17 3.120.500
27/12/2024 14,18 14,23 +0,35% 14,17 14,27 14,22 12,80 14,23 11 1.849.100
26/12/2024 14,30 14,18 -1,46% 14,18 14,38 14,29 12,80 14,32 11 1.715.000
23/12/2024 14,24 14,39 +1,55% 14,23 14,39 14,31 14,28 14,77 12 1.717.200
20/12/2024 14,00 14,17 +2,24% 14,00 14,33 14,08 13,77 14,17 14 3.239.100
19/12/2024 13,60 13,86 +4,21% 13,36 14,35 13,94 13,70 14,40 51 7.530.900
18/12/2024 14,22 13,30 -8,47% 13,30 14,57 13,95 13,25 13,30 130 19.254.400
17/12/2024 14,46 14,53 +1,61% 14,22 14,55 14,42 14,02 14,56 19 2.885.400
16/12/2024 15,04 14,30 -7,08% 14,23 15,04 14,56 14,18 14,40 59 8.738.100
13/12/2024 15,56 15,39 -3,09% 15,36 15,56 15,45 14,40 15,99 20 3.553.800
12/12/2024 15,86 15,88 -1,12% 15,40 15,88 15,56 15,41 16,03 48 8.096.200
11/12/2024 15,44 16,06 +5,10% 15,13 16,46 15,79 15,93 16,06 67 11.211.500
10/12/2024 15,51 15,28 -0,33% 15,19 15,51 15,31 14,85 15,49 16 2.602.700
9/12/2024 14,91 15,33 +2,20% 14,90 15,51 15,20 14,77 15,50 60 10.797.600

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.