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.
BPAC3 - BTGP BANCO - ON N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 23,57 | 23,47 | +1,12% | 23,23 | 23,60 | 23,47 | 23,47 | 23,56 | 45 | 20.422.400 |
| 3/9/2026 | 23,33 | 23,21 | +0,09% | 23,13 | 23,50 | 23,36 | 23,21 | 23,47 | 66 | 30.372.000 |
| 2/9/2026 | 22,10 | 23,19 | +2,16% | 22,05 | 23,68 | 22,93 | 22,95 | 23,19 | 141 | 46.094.600 |
| 1/9/2026 | 22,18 | 22,70 | +2,39% | 22,18 | 22,93 | 22,56 | 22,20 | 22,70 | 81 | 35.203.700 |
| 31/8/2026 | 22,25 | 22,17 | -0,09% | 22,05 | 22,55 | 22,33 | 22,16 | 22,52 | 28 | 9.828.800 |
| 28/8/2026 | 22,39 | 22,19 | +0,91% | 21,62 | 22,40 | 21,94 | 21,85 | 22,50 | 42 | 10.535.400 |
| 27/8/2026 | 22,05 | 21,99 | 0,00% | 21,50 | 22,49 | 21,71 | 21,51 | 22,51 | 189 | 44.089.300 |
| 26/8/2026 | 22,60 | 21,99 | -0,72% | 21,74 | 22,89 | 22,25 | 21,61 | 22,38 | 22 | 7.566.700 |
| 25/8/2026 | 21,59 | 22,15 | +2,55% | 21,50 | 22,99 | 22,00 | 22,14 | 22,64 | 62 | 22.448.000 |
| 24/8/2026 | 21,21 | 21,60 | +1,89% | 21,20 | 21,65 | 21,49 | 21,25 | 21,60 | 44 | 11.394.400 |
| 21/8/2026 | 21,02 | 21,20 | +1,05% | 20,78 | 21,65 | 21,21 | 21,20 | 21,57 | 91 | 42.212.700 |
| 20/8/2026 | 21,00 | 20,98 | -1,59% | 20,78 | 21,31 | 20,97 | 20,80 | 21,23 | 49 | 13.841.800 |
| 19/8/2026 | 21,41 | 21,32 | +0,57% | 21,01 | 21,59 | 21,17 | 21,01 | 21,45 | 132 | 40.443.000 |
| 18/8/2026 | 20,99 | 21,20 | +1,97% | 20,70 | 21,49 | 21,08 | 20,86 | 21,20 | 107 | 31.211.900 |
| 17/8/2026 | 21,04 | 20,79 | -1,19% | 20,57 | 21,05 | 20,76 | 20,70 | 20,79 | 33 | 8.930.700 |
| 14/8/2026 | 20,51 | 21,04 | +1,79% | 20,44 | 21,04 | 20,62 | 20,52 | 21,05 | 92 | 31.967.700 |
| 13/8/2026 | 20,75 | 20,67 | +0,54% | 20,62 | 21,23 | 20,80 | 20,67 | 21,45 | 87 | 26.425.500 |
| 12/8/2026 | 20,99 | 20,56 | -1,15% | 20,50 | 21,17 | 20,76 | 20,56 | 20,96 | 116 | 40.076.400 |
| 11/8/2026 | 22,19 | 20,80 | -6,05% | 20,52 | 22,19 | 20,98 | 20,80 | 20,84 | 187 | 64.644.900 |
| 10/8/2026 | 22,28 | 22,14 | -0,27% | 21,85 | 22,28 | 22,03 | 22,05 | 22,24 | 68 | 51.567.000 |
| 7/8/2026 | 22,74 | 22,20 | -0,49% | 22,04 | 22,74 | 22,31 | 22,01 | 22,35 | 42 | 19.639.200 |
| 6/8/2026 | 23,22 | 22,31 | -4,17% | 21,52 | 23,22 | 22,49 | 22,07 | 22,82 | 60 | 28.792.000 |
| 5/8/2026 | 23,05 | 23,28 | +0,56% | 22,55 | 23,41 | 23,14 | 22,91 | 23,28 | 78 | 20.829.900 |
| 4/8/2026 | 22,99 | 23,15 | +0,70% | 22,57 | 23,25 | 22,98 | 22,48 | 23,15 | 55 | 22.757.800 |
| 3/8/2026 | 22,00 | 22,99 | +3,93% | 21,94 | 23,06 | 22,71 | 22,60 | 22,99 | 74 | 35.207.400 |
| 31/7/2026 | 22,16 | 22,12 | -0,14% | 22,03 | 22,50 | 22,25 | 22,11 | 22,50 | 40 | 12.683.700 |
| 30/7/2026 | 21,52 | 22,15 | +0,68% | 21,52 | 22,50 | 22,20 | 22,01 | 22,50 | 47 | 13.099.000 |
| 29/7/2026 | 21,82 | 22,00 | +0,23% | 21,50 | 22,06 | 21,81 | 21,55 | 22,02 | 36 | 15.710.200 |
| 28/7/2026 | 21,30 | 21,95 | +3,49% | 21,22 | 22,41 | 22,14 | 21,94 | 22,41 | 528 | 129.103.700 |
| 27/7/2026 | 23,00 | 21,21 | -3,15% | 21,21 | 23,00 | 21,71 | 21,16 | 21,30 | 197 | 125.315.900 |
| 24/7/2026 | 22,60 | 21,90 | -2,67% | 21,90 | 22,63 | 22,19 | 21,90 | 22,48 | 97 | 33.950.700 |
| 23/7/2026 | 22,51 | 22,50 | -1,53% | 22,30 | 22,75 | 22,48 | 22,22 | 23,02 | 43 | 24.503.600 |
| 22/7/2026 | 22,71 | 22,85 | +2,84% | 22,27 | 23,10 | 22,82 | 22,85 | 23,00 | 43 | 12.099.200 |
| 21/7/2026 | 22,75 | 22,22 | -0,85% | 22,22 | 22,75 | 22,47 | 22,21 | 22,62 | 48 | 15.057.200 |
| 20/7/2026 | 22,65 | 22,41 | -2,05% | 22,41 | 23,11 | 22,67 | 22,41 | 22,50 | 60 | 26.079.700 |
| 17/7/2026 | 22,79 | 22,88 | +2,05% | 22,41 | 22,88 | 22,68 | 22,65 | 22,99 | 20 | 5.897.000 |
| 16/7/2026 | 22,42 | 22,42 | +0,31% | 22,40 | 22,64 | 22,49 | 22,41 | 22,58 | 26 | 8.997.300 |
| 15/7/2026 | 22,93 | 22,35 | -3,33% | 22,33 | 23,14 | 22,72 | 22,35 | 22,55 | 157 | 61.369.000 |
| 14/7/2026 | 24,01 | 23,12 | -3,10% | 22,87 | 24,01 | 23,07 | 22,94 | 23,12 | 291 | 129.668.100 |
| 13/7/2026 | 24,54 | 23,86 | -2,81% | 23,11 | 24,77 | 23,78 | 23,19 | 24,59 | 309 | 97.775.700 |
| 10/7/2026 | 23,15 | 24,55 | +6,19% | 23,15 | 24,55 | 23,90 | 24,20 | 24,45 | 154 | 74.111.600 |
| 9/7/2026 | 22,99 | 23,12 | +1,76% | 22,77 | 23,68 | 23,27 | 22,75 | 23,60 | 96 | 27.232.700 |
| 8/7/2026 | 23,06 | 22,72 | -0,13% | 22,56 | 23,10 | 22,86 | 22,72 | 23,10 | 64 | 18.975.200 |
| 7/7/2026 | 23,58 | 22,75 | -1,90% | 22,56 | 23,70 | 23,15 | 22,65 | 23,12 | 52 | 15.974.600 |
| 6/7/2026 | 23,64 | 23,19 | -2,40% | 23,07 | 23,89 | 23,35 | 23,07 | 24,00 | 81 | 22.652.800 |
| 3/7/2026 | 23,59 | 23,76 | +2,06% | 22,72 | 24,00 | 23,59 | 23,25 | 23,78 | 85 | 28.550.400 |
| 2/7/2026 | 23,00 | 23,28 | +1,26% | 22,76 | 23,48 | 23,14 | 23,03 | 23,30 | 142 | 45.371.300 |
| 1/7/2026 | 22,70 | 22,99 | +1,28% | 22,44 | 22,99 | 22,83 | 22,82 | 22,99 | 64 | 17.579.300 |
| 30/6/2026 | 22,73 | 22,70 | +0,84% | 22,34 | 23,17 | 22,68 | 22,58 | 22,78 | 48 | 13.610.900 |
| 29/6/2026 | 23,11 | 22,51 | -1,62% | 22,51 | 23,19 | 22,84 | 22,46 | 22,98 | 57 | 16.450.000 |
| 26/6/2026 | 22,80 | 22,88 | +0,66% | 22,77 | 23,31 | 23,07 | 22,72 | 22,89 | 60 | 16.382.600 |
| 25/6/2026 | 23,09 | 22,73 | -0,83% | 22,64 | 23,42 | 23,05 | 22,71 | 23,00 | 186 | 70.774.600 |
| 24/6/2026 | 22,57 | 22,92 | +1,55% | 22,23 | 22,99 | 22,57 | 22,60 | 22,95 | 107 | 41.308.300 |
| 23/6/2026 | 22,05 | 22,57 | +0,80% | 21,99 | 22,64 | 22,39 | 22,54 | 22,65 | 56 | 19.480.000 |
| 22/6/2026 | 21,95 | 22,39 | +3,47% | 21,95 | 22,43 | 22,24 | 22,21 | 22,40 | 258 | 80.067.500 |
| 19/6/2026 | 21,91 | 21,64 | -1,23% | 21,62 | 22,20 | 21,82 | 21,62 | 21,73 | 180 | 51.715.700 |
| 18/6/2026 | 22,22 | 21,91 | -0,99% | 21,72 | 22,22 | 21,93 | 21,92 | 22,20 | 102 | 31.593.500 |
| 17/6/2026 | 22,25 | 22,13 | +2,74% | 21,62 | 22,30 | 22,06 | 22,13 | 22,28 | 98 | 33.545.200 |
| 16/6/2026 | 22,38 | 21,54 | -2,00% | 21,42 | 22,38 | 21,68 | 21,49 | 22,02 | 85 | 32.311.100 |
| 15/6/2026 | 21,98 | 21,98 | +0,55% | 21,82 | 22,44 | 22,08 | 21,97 | 22,22 | 129 | 46.166.600 |
| 12/6/2026 | 21,99 | 21,86 | +0,37% | 21,43 | 22,65 | 21,93 | 21,58 | 21,91 | 243 | 71.948.600 |
| 11/6/2026 | 21,60 | 21,78 | +2,78% | 21,48 | 22,02 | 21,79 | 21,85 | 22,56 | 135 | 39.009.700 |
| 10/6/2026 | 22,00 | 21,19 | -3,73% | 21,19 | 22,09 | 21,68 | 21,19 | 21,50 | 132 | 41.409.900 |
| 9/6/2026 | 22,03 | 22,01 | 0,00% | 22,00 | 22,51 | 22,20 | 22,03 | 22,31 | 85 | 25.531.300 |
| 8/6/2026 | 22,74 | 22,01 | -0,99% | 21,90 | 22,97 | 22,11 | 22,01 | 22,17 | 104 | 35.821.300 |
| 5/6/2026 | 24,33 | 22,23 | -10,33% | 22,00 | 24,33 | 22,46 | 22,23 | 22,34 | 515 | 241.912.500 |
| 3/6/2026 | 26,60 | 24,79 | -6,94% | 23,78 | 26,97 | 24,88 | 24,10 | 24,79 | 247 | 104.024.200 |
| 2/6/2026 | 27,03 | 26,64 | -0,89% | 26,50 | 27,30 | 26,83 | 26,50 | 26,84 | 39 | 30.588.000 |
| 1/6/2026 | 27,53 | 26,88 | -0,78% | 26,47 | 27,58 | 26,80 | 26,50 | 26,89 | 43 | 19.836.900 |
| 29/5/2026 | 27,22 | 27,09 | -2,41% | 26,64 | 27,54 | 27,18 | 27,09 | 27,28 | 47 | 23.104.000 |
| 28/5/2026 | 28,99 | 27,76 | -4,24% | 27,70 | 28,99 | 27,77 | 27,55 | 27,77 | 64 | 39.440.700 |
| 27/5/2026 | 28,50 | 28,99 | +3,61% | 28,47 | 30,80 | 29,33 | 28,68 | 28,99 | 115 | 128.196.200 |
| 26/5/2026 | 27,99 | 27,98 | -0,60% | 27,21 | 28,10 | 27,70 | 27,78 | 28,14 | 93 | 34.905.100 |
| 25/5/2026 | 26,99 | 28,15 | +4,80% | 26,86 | 28,15 | 27,56 | 27,05 | 28,15 | 57 | 28.396.700 |
| 22/5/2026 | 26,86 | 26,86 | +3,63% | 25,97 | 26,86 | 26,39 | 26,21 | 26,99 | 50 | 29.036.600 |
| 21/5/2026 | 25,50 | 25,92 | +0,78% | 25,25 | 26,59 | 25,71 | 25,92 | 26,50 | 41 | 42.692.800 |
| 20/5/2026 | 25,32 | 25,72 | +4,05% | 24,50 | 25,83 | 25,52 | 25,56 | 26,50 | 44 | 19.907.700 |
| 19/5/2026 | 24,20 | 24,72 | +1,27% | 24,20 | 24,80 | 24,37 | 24,50 | 25,80 | 50 | 31.203.100 |
| 18/5/2026 | 25,01 | 24,41 | -0,12% | 24,40 | 25,01 | 24,47 | 24,41 | 25,80 | 37 | 16.885.000 |
| 15/5/2026 | 24,45 | 24,44 | -2,63% | 24,35 | 24,75 | 24,54 | 24,43 | 27,56 | 51 | 24.793.000 |
| 14/5/2026 | 25,21 | 25,10 | +1,09% | 24,89 | 25,26 | 25,11 | 25,10 | 27,50 | 28 | 10.547.400 |
| 13/5/2026 | 25,84 | 24,83 | -2,47% | 24,53 | 25,95 | 25,13 | 24,83 | 27,56 | 58 | 25.888.800 |
| 12/5/2026 | 25,33 | 25,46 | -1,47% | 25,33 | 25,84 | 25,56 | 25,40 | 25,83 | 23 | 7.670.900 |
| 11/5/2026 | 27,17 | 25,84 | +0,08% | 25,35 | 27,17 | 25,86 | 25,40 | 25,85 | 65 | 23.795.700 |
| 8/5/2026 | 26,27 | 25,82 | +1,65% | 25,41 | 26,35 | 25,92 | 25,82 | 26,99 | 53 | 19.185.700 |
| 7/5/2026 | 25,80 | 25,40 | -1,55% | 25,11 | 26,12 | 25,44 | 25,28 | 25,99 | 40 | 13.994.100 |
| 6/5/2026 | 25,80 | 25,80 | +1,61% | 25,61 | 26,59 | 26,02 | 25,80 | 26,05 | 77 | 36.439.000 |
| 5/5/2026 | 25,76 | 25,39 | -1,36% | 25,18 | 26,49 | 25,46 | 25,38 | 25,94 | 100 | 32.601.100 |
| 4/5/2026 | 26,30 | 25,74 | -2,13% | 25,74 | 26,34 | 25,98 | 25,74 | 25,78 | 69 | 28.583.000 |
| 30/4/2026 | 25,80 | 26,30 | +1,94% | 25,80 | 26,36 | 26,20 | 26,17 | 26,36 | 32 | 10.744.200 |
| 29/4/2026 | 27,15 | 25,80 | -3,91% | 25,75 | 27,15 | 26,07 | 25,75 | 25,80 | 58 | 25.811.300 |
| 28/4/2026 | 26,94 | 26,85 | -0,33% | 26,13 | 27,00 | 26,49 | 26,49 | 27,04 | 62 | 20.664.000 |
| 27/4/2026 | 26,80 | 26,94 | +2,01% | 26,05 | 26,94 | 26,50 | 26,50 | 26,95 | 72 | 24.911.300 |
| 24/4/2026 | 26,30 | 26,41 | +1,81% | 25,81 | 26,69 | 26,17 | 26,40 | 26,41 | 69 | 27.222.200 |
| 23/4/2026 | 26,90 | 25,94 | -3,17% | 25,94 | 27,56 | 26,51 | 25,94 | 26,30 | 209 | 77.958.300 |
| 22/4/2026 | 27,37 | 26,79 | -1,98% | 26,23 | 27,37 | 26,61 | 26,35 | 26,64 | 152 | 73.204.000 |
| 20/4/2026 | 27,74 | 27,33 | -0,26% | 27,33 | 27,74 | 27,47 | 27,32 | 27,54 | 58 | 21.982.800 |
| 17/4/2026 | 27,60 | 27,40 | +0,37% | 27,34 | 27,80 | 27,57 | 27,40 | 27,65 | 136 | 55.968.700 |
| 16/4/2026 | 27,66 | 27,30 | -1,02% | 27,26 | 28,10 | 27,69 | 27,30 | 27,68 | 108 | 47.640.100 |
| 15/4/2026 | 27,65 | 27,58 | +1,40% | 27,24 | 27,89 | 27,48 | 27,37 | 27,58 | 184 | 73.671.500 |
| 14/4/2026 | 27,55 | 27,20 | -0,84% | 27,00 | 27,62 | 27,33 | 27,13 | 27,22 | 196 | 77.624.300 |
| 13/4/2026 | 28,55 | 27,43 | -3,99% | 27,08 | 28,61 | 27,55 | 27,43 | 27,50 | 345 | 151.258.700 |
| 10/4/2026 | 30,00 | 28,57 | -3,02% | 28,30 | 30,00 | 28,70 | 28,56 | 28,74 | 258 | 117.699.600 |
| 9/4/2026 | 28,70 | 29,46 | +1,76% | 28,31 | 29,49 | 28,61 | 29,14 | 29,48 | 202 | 93.841.700 |
| 8/4/2026 | 28,25 | 28,95 | +4,14% | 28,25 | 29,80 | 28,90 | 28,65 | 29,00 | 333 | 169.078.600 |
| 7/4/2026 | 29,89 | 27,80 | -4,14% | 27,65 | 29,89 | 27,95 | 27,80 | 27,99 | 284 | 104.281.500 |
| 6/4/2026 | 28,60 | 29,00 | +1,72% | 28,00 | 29,00 | 28,65 | 28,70 | 29,00 | 194 | 101.719.500 |
| 2/4/2026 | 30,28 | 28,51 | -3,42% | 28,22 | 30,30 | 28,67 | 28,51 | 28,95 | 849 | 366.716.000 |
| 1/4/2026 | 33,94 | 29,52 | -12,97% | 29,02 | 36,89 | 31,12 | 29,52 | 29,90 | 699 | 263.899.100 |
| 31/3/2026 | 33,98 | 33,92 | +3,92% | 33,02 | 33,98 | 33,70 | 33,45 | 33,91 | 25 | 10.786.000 |
| 30/3/2026 | 34,27 | 32,64 | -4,56% | 32,49 | 34,30 | 33,10 | 32,63 | 33,10 | 102 | 35.092.200 |
| 27/3/2026 | 34,50 | 34,20 | -1,18% | 33,56 | 35,51 | 34,34 | 33,59 | 35,47 | 50 | 30.909.000 |
| 26/3/2026 | 35,91 | 34,61 | -4,52% | 34,51 | 36,86 | 35,60 | 34,60 | 34,99 | 38 | 22.784.800 |
| 25/3/2026 | 37,19 | 36,25 | +1,83% | 36,25 | 39,16 | 36,62 | 36,37 | 37,99 | 30 | 17.945.600 |
| 24/3/2026 | 35,79 | 35,60 | -2,47% | 35,13 | 35,79 | 35,47 | 35,59 | 36,00 | 16 | 7.094.400 |
| 23/3/2026 | 36,04 | 36,50 | +2,61% | 36,04 | 37,17 | 36,64 | 35,59 | 36,92 | 58 | 30.049.200 |
| 20/3/2026 | 39,00 | 35,57 | -7,66% | 35,51 | 39,00 | 37,08 | 35,51 | 36,00 | 189 | 109.403.100 |
| 19/3/2026 | 39,65 | 38,52 | -3,36% | 38,20 | 39,77 | 38,64 | 38,51 | 39,29 | 117 | 53.333.100 |
| 18/3/2026 | 40,15 | 39,86 | -1,63% | 39,75 | 40,89 | 40,13 | 39,81 | 41,00 | 16 | 7.223.600 |
| 17/3/2026 | 40,22 | 40,52 | -0,02% | 40,22 | 40,90 | 40,54 | 40,30 | 40,90 | 16 | 8.513.900 |
| 16/3/2026 | 39,54 | 40,53 | +3,90% | 39,54 | 40,87 | 40,24 | 39,85 | 40,49 | 44 | 18.108.500 |
| 13/3/2026 | 40,43 | 39,01 | -2,82% | 39,01 | 40,43 | 39,94 | 39,00 | 40,30 | 45 | 30.359.600 |
| 12/3/2026 | 41,59 | 40,14 | -3,30% | 40,11 | 41,59 | 40,70 | 40,00 | 40,94 | 44 | 22.385.600 |
| 11/3/2026 | 42,89 | 41,51 | -1,75% | 41,45 | 43,10 | 42,47 | 41,50 | 42,29 | 39 | 17.838.700 |
| 10/3/2026 | 41,80 | 42,25 | +3,58% | 40,95 | 42,51 | 42,12 | 41,31 | 42,80 | 32 | 14.742.500 |
| 9/3/2026 | 40,03 | 40,79 | +0,39% | 39,70 | 41,40 | 40,21 | 40,22 | 41,40 | 95 | 51.474.200 |
| 6/3/2026 | 42,09 | 40,63 | -2,82% | 40,60 | 42,09 | 41,04 | 40,55 | 41,39 | 40 | 19.292.300 |
| 5/3/2026 | 44,26 | 41,81 | -5,54% | 41,80 | 44,48 | 42,57 | 41,81 | 42,30 | 43 | 18.734.000 |