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.

BPAC3 - BTGP BANCO - ON N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
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

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.