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.

BPAC3F - 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 14,82 15,20 +0,53% 14,82 15,25 15,15 15,06 15,24 33 419.729
20/1/2025 14,83 15,12 -0,13% 14,77 15,20 15,04 15,03 15,17 53 799.145
17/1/2025 15,01 15,14 0,00% 15,01 15,26 15,11 14,99 15,19 33 550.278
16/1/2025 15,55 15,14 -1,62% 14,79 15,55 15,29 14,84 15,23 74 984.771
15/1/2025 14,77 15,39 +4,20% 14,65 15,39 15,02 14,77 15,39 76 674.781
14/1/2025 14,20 14,77 +3,58% 14,20 14,77 14,52 14,57 14,77 42 584.007
13/1/2025 14,00 14,26 +1,86% 14,00 14,64 14,34 14,20 14,59 54 737.292
10/1/2025 14,16 14,00 -3,11% 14,00 14,68 14,38 14,00 14,56 67 828.355
9/1/2025 14,70 14,45 -0,69% 14,31 14,74 14,61 14,16 14,46 44 469.174
8/1/2025 13,98 14,55 +6,20% 13,86 14,56 14,12 14,03 14,56 94 1.180.464
7/1/2025 13,90 13,70 -3,45% 13,70 14,74 14,20 13,75 14,33 51 417.519
6/1/2025 13,55 14,19 +2,23% 13,55 14,77 14,08 14,19 14,76 65 632.464
3/1/2025 14,32 13,88 -4,28% 13,64 14,32 13,90 13,80 13,85 103 1.292.841
2/1/2025 14,28 14,50 +2,62% 13,72 14,50 13,98 13,91 14,50 77 703.454
30/12/2024 14,25 14,13 -0,49% 14,00 14,41 14,16 14,05 14,18 70 558.039
27/12/2024 14,26 14,20 -0,77% 13,99 14,38 14,21 14,07 14,39 64 740.663
26/12/2024 14,39 14,31 -1,11% 14,18 14,49 14,32 14,25 14,49 45 585.875
23/12/2024 14,47 14,47 -0,21% 14,18 14,48 14,30 14,30 14,51 95 1.021.430
20/12/2024 14,35 14,50 +2,11% 13,86 14,50 14,03 14,09 14,50 76 1.033.318
19/12/2024 14,01 14,20 +5,58% 13,46 14,29 13,88 14,10 14,30 83 662.165
18/12/2024 14,44 13,45 -7,43% 13,45 14,61 14,03 13,31 13,77 131 1.875.045
17/12/2024 14,31 14,53 +1,54% 14,31 14,63 14,43 14,43 14,66 69 701.526
16/12/2024 15,39 14,31 -7,50% 14,05 15,39 14,59 14,30 14,40 145 1.889.561
13/12/2024 15,87 15,47 -1,34% 15,37 15,98 15,55 15,47 15,48 63 707.948
12/12/2024 16,02 15,68 -2,67% 15,36 16,25 15,70 15,45 15,87 55 1.033.260
11/12/2024 15,46 16,11 +4,81% 15,14 16,15 15,62 15,36 16,11 79 1.302.865
10/12/2024 14,77 15,37 +2,47% 14,77 15,50 15,29 15,15 15,37 58 931.580
9/12/2024 15,42 15,00 -1,96% 15,00 15,48 15,23 15,00 15,20 117 990.355
6/12/2024 15,45 15,30 +0,13% 14,91 15,99 15,51 15,00 15,34 74 1.065.654
5/12/2024 15,15 15,28 +2,14% 15,14 15,93 15,48 15,24 15,52 81 1.006.411
4/12/2024 14,70 14,96 +1,08% 14,69 15,35 14,93 14,93 15,32 59 944.043
3/12/2024 14,61 14,80 +2,21% 14,48 15,10 14,78 14,75 14,94 78 891.680
2/12/2024 14,49 14,48 -1,30% 14,19 14,72 14,46 14,48 14,62 137 1.498.587
29/11/2024 14,83 14,67 -0,07% 14,20 15,23 14,50 14,58 14,70 131 1.874.293
28/11/2024 15,40 14,68 -4,36% 14,06 15,40 14,66 14,50 14,68 234 3.270.727
27/11/2024 16,64 15,35 -3,58% 15,35 16,64 15,64 15,30 15,35 72 904.348
26/11/2024 15,76 15,92 +1,08% 15,68 16,22 15,90 15,89 16,29 70 1.134.340
25/11/2024 15,90 15,75 -0,94% 15,58 15,97 15,80 15,74 15,90 82 1.532.909
22/11/2024 15,51 15,90 +1,21% 15,51 16,12 15,95 15,86 15,90 60 660.554
21/11/2024 16,24 15,71 -4,56% 15,70 16,55 16,07 15,70 15,84 66 798.961
19/11/2024 16,48 16,46 +1,11% 15,81 16,48 16,23 16,28 16,46 73 855.383
18/11/2024 16,76 16,28 -1,93% 15,86 16,76 16,13 15,87 16,64 114 1.602.550
14/11/2024 16,13 16,60 +3,94% 15,76 16,76 16,37 16,55 16,60 85 1.523.186
13/11/2024 15,65 15,97 +1,91% 15,38 16,38 15,72 15,84 16,38 77 1.066.357
12/11/2024 15,75 15,67 -0,51% 15,50 16,03 15,79 15,65 15,83 108 1.898.082
11/11/2024 15,11 15,75 +5,70% 14,81 15,87 15,27 15,43 15,76 124 1.418.670
8/11/2024 15,38 14,90 -3,37% 14,85 15,39 15,14 14,91 15,17 86 993.458
7/11/2024 15,31 15,42 +0,06% 15,23 15,65 15,44 15,27 15,55 66 1.150.401
6/11/2024 15,28 15,41 +1,92% 15,11 15,68 15,49 15,40 15,68 47 658.677
5/11/2024 15,15 15,12 -2,20% 15,12 15,51 15,26 15,10 15,34 65 822.986
4/11/2024 14,84 15,46 +3,76% 14,81 15,46 15,18 15,29 15,46 94 1.051.124
1/11/2024 15,22 14,90 -1,59% 14,78 15,22 14,99 14,84 14,92 113 1.717.935
31/10/2024 15,33 15,14 -2,51% 14,79 15,56 15,21 15,14 15,26 118 1.210.924
30/10/2024 15,65 15,53 -2,20% 15,20 15,81 15,52 15,34 15,53 91 1.074.089
29/10/2024 15,42 15,88 +1,28% 15,41 15,90 15,64 15,64 15,88 75 746.355
28/10/2024 15,27 15,68 +1,75% 15,27 15,71 15,52 15,50 15,74 62 864.565
25/10/2024 15,20 15,41 +1,38% 15,20 15,55 15,38 15,30 15,49 61 646.064
24/10/2024 15,01 15,20 +1,33% 15,01 15,55 15,37 15,20 15,45 66 1.048.400
23/10/2024 15,23 15,00 -3,10% 14,95 15,33 15,13 15,01 15,16 78 1.183.409
22/10/2024 15,43 15,48 +0,78% 15,14 15,50 15,32 15,39 15,48 55 674.392
21/10/2024 15,56 15,36 -1,29% 15,36 15,70 15,50 15,36 15,57 65 907.110
18/10/2024 15,62 15,56 -1,02% 15,38 15,84 15,53 15,42 15,56 55 675.671
17/10/2024 15,54 15,72 -0,88% 15,35 15,77 15,54 15,54 15,72 68 1.435.972
16/10/2024 15,69 15,86 -0,31% 15,65 15,94 15,77 15,86 15,93 83 1.343.609
15/10/2024 15,49 15,91 +0,70% 15,49 15,91 15,78 15,81 15,91 81 907.880
14/10/2024 15,00 15,80 +3,81% 14,98 15,80 15,35 15,69 15,80 89 1.285.509
11/10/2024 15,49 15,22 -0,78% 15,12 15,49 15,23 15,22 15,29 56 915.666
10/10/2024 15,33 15,34 -1,35% 15,21 15,59 15,38 15,32 15,34 71 785.938
9/10/2024 16,02 15,55 -2,32% 15,42 16,02 15,58 15,44 15,50 75 746.426
8/10/2024 15,57 15,92 +0,89% 15,54 15,92 15,69 15,61 15,92 77 1.098.458
7/10/2024 15,41 15,78 +1,54% 15,41 15,91 15,64 15,61 15,87 103 1.249.651
4/10/2024 15,62 15,54 +0,26% 15,47 15,67 15,54 15,50 15,56 59 905.993
3/10/2024 15,60 15,50 -0,58% 15,41 15,79 15,55 15,49 15,57 72 931.936
2/10/2024 15,53 15,59 -0,06% 15,53 16,18 15,83 15,56 15,69 81 1.781.550
1/10/2024 16,06 15,60 -2,74% 15,48 16,16 15,78 15,53 15,86 133 1.886.354
30/9/2024 16,03 16,04 +3,68% 15,73 16,58 16,04 15,95 16,04 57 563.333
26/9/2024 15,43 15,47 -0,32% 15,41 15,68 15,51 15,47 15,52 97 1.509.284
25/9/2024 15,64 15,52 -0,51% 15,47 15,84 15,56 15,52 15,57 78 1.397.985
24/9/2024 15,60 15,60 -0,57% 15,42 15,78 15,57 15,59 15,60 120 1.763.031
23/9/2024 16,06 15,69 -0,76% 15,41 16,06 15,63 15,69 15,85 117 970.819
20/9/2024 16,23 15,81 -2,53% 15,76 16,52 15,93 15,80 15,90 84 1.027.924
19/9/2024 16,33 16,22 -1,52% 16,22 16,67 16,46 16,19 16,43 78 1.111.582
18/9/2024 16,62 16,47 -0,06% 16,15 16,68 16,52 16,47 16,67 74 841.364
17/9/2024 16,02 16,48 +1,10% 16,02 16,60 16,40 16,40 16,48 61 523.204
16/9/2024 16,12 16,30 +0,93% 15,98 16,68 16,14 16,01 16,35 130 1.572.351
13/9/2024 15,91 16,15 +2,34% 15,50 16,30 15,96 16,02 16,20 145 1.516.727
12/9/2024 15,90 15,78 -1,62% 15,76 16,02 15,89 15,78 15,88 49 274.996
11/9/2024 16,27 16,04 -0,37% 15,90 16,27 15,97 15,93 16,03 54 476.121
10/9/2024 16,45 16,10 +0,37% 15,75 16,45 16,06 15,79 16,14 90 1.252.973
9/9/2024 16,10 16,04 -1,78% 16,03 16,39 16,24 16,04 16,39 83 932.601
6/9/2024 16,26 16,33 -1,03% 16,14 16,51 16,31 16,15 16,35 59 646.107
5/9/2024 16,49 16,50 -0,54% 16,23 16,65 16,42 16,39 16,52 46 381.150
4/9/2024 16,32 16,59 +1,65% 16,28 16,73 16,54 16,35 16,67 73 948.031
3/9/2024 16,60 16,32 -0,79% 16,10 16,60 16,30 16,16 16,32 105 769.428
2/9/2024 16,70 16,45 -0,12% 16,01 16,86 16,41 16,39 16,48 82 991.411
30/8/2024 16,50 16,47 +0,43% 16,34 16,81 16,58 16,47 16,66 81 819.357
29/8/2024 16,92 16,40 -1,44% 16,40 16,92 16,49 16,40 16,58 64 743.889
28/8/2024 16,88 16,64 -0,66% 16,41 16,88 16,60 16,59 16,77 35 456.576
27/8/2024 16,98 16,75 +1,82% 16,61 16,98 16,72 16,65 16,73 62 809.343
26/8/2024 16,99 16,45 -4,08% 16,45 17,21 16,81 16,45 16,84 88 1.047.865
23/8/2024 16,70 17,15 +2,88% 16,70 17,15 17,03 17,06 17,24 53 591.109
22/8/2024 17,13 16,67 -2,63% 16,67 17,13 16,94 16,67 16,84 62 935.506
21/8/2024 17,13 17,12 +0,82% 16,75 17,29 17,06 16,96 17,13 98 1.303.718
20/8/2024 16,92 16,98 +0,41% 16,73 17,14 16,97 16,98 17,10 75 1.069.157
19/8/2024 16,91 16,91 +0,36% 16,50 17,00 16,76 16,90 16,92 104 1.704.530
16/8/2024 16,96 16,85 -0,65% 16,75 17,19 16,91 16,85 17,00 72 1.033.615
15/8/2024 16,58 16,96 +3,35% 16,41 17,09 16,80 16,75 16,96 141 1.591.405
14/8/2024 16,97 16,41 -3,47% 16,37 17,00 16,57 16,40 16,48 118 1.939.203
13/8/2024 16,47 17,00 +2,22% 16,47 17,00 16,85 16,91 17,00 65 896.640
12/8/2024 16,55 16,63 0,00% 16,49 17,00 16,74 16,60 16,85 89 1.305.853
9/8/2024 16,64 16,63 +2,02% 16,38 16,85 16,61 16,46 16,72 51 912.329
8/8/2024 15,81 16,30 +2,52% 15,79 16,68 16,17 16,09 16,30 106 1.340.687
7/8/2024 15,54 15,90 +3,31% 15,52 16,19 15,93 15,41 16,10 89 1.492.656
6/8/2024 15,27 15,39 +0,98% 15,21 15,79 15,53 15,32 15,39 107 980.293
5/8/2024 15,79 15,24 -3,85% 15,05 15,79 15,32 15,21 15,25 133 1.926.260
2/8/2024 15,56 15,85 +0,76% 15,56 16,09 15,97 15,82 15,85 93 985.556
1/8/2024 15,42 15,73 +1,61% 15,42 16,06 15,88 15,64 15,88 67 773.745
31/7/2024 15,44 15,48 -0,32% 15,44 15,68 15,52 15,48 15,59 63 950.294
30/7/2024 15,39 15,53 -1,15% 15,31 15,73 15,56 15,45 15,53 51 809.127
29/7/2024 15,43 15,71 +0,77% 15,20 15,71 15,50 15,52 15,71 84 995.465
26/7/2024 15,66 15,59 -0,19% 15,48 15,82 15,65 15,48 15,70 53 516.515
25/7/2024 15,66 15,62 -0,51% 15,42 15,66 15,50 15,44 15,65 36 497.848
24/7/2024 15,53 15,70 +0,96% 15,42 15,70 15,57 15,52 15,70 71 882.868
23/7/2024 15,62 15,55 -0,19% 15,40 15,69 15,56 15,51 15,60 47 350.109
22/7/2024 15,58 15,58 +1,43% 15,01 15,58 15,43 15,38 15,64 100 1.409.508

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.