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.

BPAC3 - BTGP BANCO - ON N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
6/12/2024 15,96 15,00 -1,70% 15,00 16,03 15,73 14,00 15,51 17 2.674.600
5/12/2024 15,35 15,26 +0,73% 15,26 15,93 15,56 15,26 15,99 37 6.225.500
4/12/2024 14,78 15,15 +0,93% 14,77 15,28 15,00 14,19 15,10 26 3.900.900
3/12/2024 14,62 15,01 +2,67% 14,62 15,05 14,91 14,69 15,01 39 6.858.600
2/12/2024 14,43 14,62 -1,15% 14,38 14,65 14,45 14,19 14,63 52 9.393.000
29/11/2024 15,08 14,79 +0,89% 14,22 15,08 14,47 14,49 14,98 46 8.248.500
28/11/2024 15,40 14,66 -4,93% 14,00 15,40 14,68 14,50 14,79 234 36.868.900
27/11/2024 15,85 15,42 -3,87% 15,30 15,85 15,60 15,30 15,50 34 10.144.700
26/11/2024 15,74 16,04 +1,91% 15,67 16,07 15,94 15,72 16,01 29 9.408.400
25/11/2024 15,74 15,74 -0,63% 15,66 15,90 15,75 15,63 15,74 22 4.097.100
22/11/2024 16,09 15,84 +0,89% 15,84 16,09 15,97 15,70 15,93 16 3.035.600
21/11/2024 16,30 15,70 -5,31% 15,70 16,30 15,97 15,70 15,86 26 5.270.600
19/11/2024 16,10 16,58 +2,98% 16,10 16,58 16,36 16,10 16,58 18 2.945.900
18/11/2024 16,33 16,10 -3,59% 15,86 16,48 16,04 15,68 16,48 308 52.298.900
14/11/2024 16,15 16,70 +4,31% 16,05 16,70 16,45 16,29 16,70 61 14.645.600
13/11/2024 15,65 16,01 +1,84% 15,37 16,37 15,92 16,00 16,25 51 9.396.900
12/11/2024 15,79 15,72 -0,51% 15,48 16,23 15,84 15,72 15,75 98 24.394.100
11/11/2024 15,10 15,80 +4,57% 14,94 15,80 15,48 15,17 15,80 46 9.913.300
8/11/2024 15,23 15,11 -2,07% 14,60 15,37 14,98 14,60 15,20 29 5.695.600
7/11/2024 15,55 15,43 -0,64% 15,43 15,68 15,53 15,23 15,65 15 2.797.100
6/11/2024 15,40 15,53 +0,84% 15,09 15,68 15,41 15,38 15,68 32 5.240.100
5/11/2024 15,21 15,40 0,00% 15,21 15,40 15,27 15,25 15,59 13 2.138.100
4/11/2024 14,95 15,40 +3,77% 14,90 15,46 15,32 15,40 15,50 36 7.506.900
1/11/2024 15,10 14,84 -1,72% 14,82 15,10 14,91 14,84 14,97 25 3.728.500
31/10/2024 15,38 15,10 -1,44% 15,00 15,38 15,13 15,00 15,10 59 11.652.100
30/10/2024 15,50 15,32 -1,48% 15,32 15,71 15,53 15,32 15,62 19 3.572.600
29/10/2024 15,38 15,55 +0,45% 15,31 15,64 15,52 15,40 15,70 12 2.017.800
28/10/2024 15,22 15,48 +1,44% 15,22 15,65 15,55 15,25 15,85 21 4.510.200
25/10/2024 15,25 15,26 -0,26% 15,20 15,50 15,31 15,24 15,50 17 3.215.900
24/10/2024 15,23 15,30 +1,26% 15,22 15,57 15,40 14,90 15,59 28 8.316.600
23/10/2024 15,30 15,11 -0,33% 14,98 15,30 15,16 14,90 15,56 29 6.065.300
22/10/2024 15,44 15,16 -1,75% 15,14 15,44 15,27 15,15 15,56 14 2.138.500
21/10/2024 15,42 15,43 +0,06% 15,42 15,72 15,55 15,42 15,56 16 2.643.900
18/10/2024 15,81 15,42 -1,28% 15,40 15,81 15,52 15,40 15,55 18 3.570.600
17/10/2024 15,82 15,62 -1,33% 15,43 15,82 15,55 15,46 15,80 30 6.690.100
16/10/2024 15,86 15,83 -0,75% 15,61 15,90 15,78 15,82 15,90 28 8.841.300
15/10/2024 15,81 15,95 +1,08% 15,81 15,95 15,86 15,59 16,00 24 3.967.300
14/10/2024 14,91 15,78 +2,80% 14,91 15,78 15,41 15,60 15,89 38 11.100.400
11/10/2024 15,24 15,35 +0,79% 15,14 15,37 15,19 15,10 15,43 29 7.902.700
10/10/2024 15,34 15,23 -0,72% 15,20 15,98 15,51 15,23 15,46 35 7.135.800
9/10/2024 15,73 15,34 -2,48% 15,34 15,90 15,52 15,25 15,56 39 6.676.300
8/10/2024 15,55 15,73 +0,77% 15,53 15,92 15,74 15,40 15,92 20 3.305.900
7/10/2024 15,71 15,61 +1,36% 15,50 15,71 15,65 15,61 15,80 17 4.070.300
4/10/2024 15,63 15,40 -0,45% 15,40 15,65 15,49 15,40 15,62 19 2.943.800
3/10/2024 15,47 15,47 -0,39% 15,40 15,93 15,46 15,45 15,98 47 9.432.400
2/10/2024 15,92 15,53 -1,08% 15,53 16,25 15,91 15,50 15,74 33 5.571.300
1/10/2024 16,07 15,70 -1,38% 15,45 16,07 15,69 15,40 15,96 48 8.005.700
30/9/2024 15,97 15,92 +2,58% 15,88 16,43 16,03 15,50 16,21 39 7.856.400
26/9/2024 15,69 15,52 -0,45% 15,45 15,70 15,56 15,44 15,55 24 4.202.400
25/9/2024 15,57 15,59 -0,38% 15,43 15,59 15,50 15,40 15,90 19 3.411.400
24/9/2024 15,41 15,65 -1,07% 15,41 15,65 15,48 15,44 15,78 34 10.064.600
23/9/2024 15,93 15,82 -0,63% 15,39 15,93 15,61 15,69 15,93 33 6.872.200
20/9/2024 16,01 15,92 -2,63% 15,80 16,08 15,88 15,80 15,93 16 2.700.300
19/9/2024 16,52 16,35 -1,15% 16,22 16,65 16,46 16,30 16,61 30 5.763.700
18/9/2024 16,43 16,54 +0,24% 16,43 16,66 16,52 16,15 16,68 23 4.956.200
17/9/2024 16,22 16,50 -0,48% 16,22 16,50 16,38 15,83 16,50 34 6.061.600
16/9/2024 16,03 16,58 +2,85% 15,94 16,58 16,11 15,83 16,58 31 7.574.300
13/9/2024 15,65 16,12 +1,32% 14,70 16,20 15,92 15,43 16,13 36 7.483.600
12/9/2024 15,75 15,91 +0,57% 15,75 15,91 15,84 15,75 15,91 7 1.425.600
11/9/2024 15,90 15,82 -0,50% 15,82 15,90 15,89 15,71 16,10 9 5.403.100
10/9/2024 15,85 15,90 -2,39% 15,66 16,22 15,91 15,90 16,15 32 7.003.700
9/9/2024 16,24 16,29 +0,31% 16,12 16,29 16,20 16,20 16,38 23 6.480.100
6/9/2024 16,30 16,24 -0,79% 16,24 16,30 16,25 16,23 16,41 9 1.625.100
5/9/2024 16,60 16,37 -0,67% 16,24 16,60 16,34 16,36 16,61 11 2.125.300
4/9/2024 16,37 16,48 +0,73% 16,37 16,69 16,58 16,08 16,57 18 3.316.700
3/9/2024 16,08 16,36 -0,18% 16,08 16,36 16,17 16,14 16,36 5 808.500
2/9/2024 16,77 16,39 +0,37% 15,95 16,77 16,25 16,20 16,49 15 3.087.500
30/8/2024 16,33 16,33 -0,06% 16,33 16,33 16,33 16,40 16,69 2 326.600
29/8/2024 16,56 16,34 -1,33% 16,34 16,76 16,49 16,33 17,04 16 3.133.300
28/8/2024 16,58 16,56 -1,25% 16,53 16,61 16,57 16,56 16,75 7 1.491.300
27/8/2024 16,81 16,77 -0,24% 16,69 16,90 16,76 16,60 16,98 9 1.844.100
26/8/2024 16,92 16,81 -1,00% 16,81 16,94 16,82 16,70 16,87 16 2.860.700
23/8/2024 16,70 16,98 +1,68% 16,61 17,06 16,83 16,95 17,06 78 17.171.600
22/8/2024 17,10 16,70 -1,53% 16,70 17,10 16,85 15,48 16,85 26 5.899.000
21/8/2024 16,96 16,96 0,00% 16,95 17,26 17,06 16,96 17,05 29 6.483.200
20/8/2024 16,94 16,96 -0,24% 16,94 17,03 16,97 16,92 17,03 27 6.791.800
19/8/2024 16,80 17,00 +0,53% 16,50 17,00 16,70 16,50 16,98 67 34.905.800
16/8/2024 16,99 16,91 -0,41% 16,75 17,04 16,92 16,43 16,89 53 14.214.000
15/8/2024 16,81 16,98 +3,47% 16,76 16,98 16,86 16,51 16,98 52 9.109.300
14/8/2024 16,57 16,41 -3,30% 16,41 16,88 16,52 16,41 16,51 63 25.941.800
13/8/2024 16,88 16,97 +1,86% 16,79 16,97 16,91 16,97 16,99 42 10.318.600
12/8/2024 16,85 16,66 +0,66% 16,62 17,05 16,75 16,53 16,86 46 11.396.600
9/8/2024 16,64 16,55 -0,60% 16,43 16,99 16,74 16,06 16,75 42 13.727.600
8/8/2024 15,94 16,65 +4,45% 15,88 16,65 16,27 15,40 16,66 53 9.765.200
7/8/2024 15,61 15,94 +3,57% 15,54 16,28 15,95 15,40 15,94 80 18.990.400
6/8/2024 15,53 15,39 +0,79% 15,39 15,98 15,59 15,33 15,60 21 3.430.700
5/8/2024 15,47 15,27 -3,84% 14,80 15,47 15,19 15,20 15,34 59 10.941.000
2/8/2024 16,05 15,88 +1,15% 15,88 16,09 15,99 15,47 16,07 29 6.076.800
1/8/2024 15,85 15,70 +1,09% 15,66 16,18 15,98 15,70 16,07 72 11.666.900
31/7/2024 15,60 15,53 +0,78% 15,47 15,61 15,54 15,36 15,60 6 932.800
30/7/2024 15,30 15,41 -0,58% 15,01 15,45 15,39 15,41 15,55 11 2.001.100
29/7/2024 15,70 15,50 -1,27% 15,45 15,70 15,48 15,45 15,69 34 7.585.300
26/7/2024 15,72 15,70 +0,90% 15,61 15,73 15,68 15,61 15,70 16 2.509.900
25/7/2024 15,32 15,56 -1,02% 15,32 15,56 15,49 15,32 15,60 5 774.900
24/7/2024 15,52 15,72 +1,22% 15,52 15,72 15,62 15,00 15,77 13 3.749.800
23/7/2024 15,60 15,53 -0,38% 15,42 15,71 15,55 15,50 15,99 24 7.313.100
22/7/2024 15,50 15,59 +0,58% 15,00 15,59 15,29 15,58 16,03 34 9.634.800

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.