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.
BPAC3F - BTGP BANCO - ON N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 11/7/2025 | 22,83 | 23,10 | +1,58% | 22,19 | 23,16 | 22,56 | 22,67 | 23,09 | 97 | 1.473.680 |
| 10/7/2025 | 23,03 | 22,74 | -1,34% | 21,78 | 23,35 | 22,48 | 22,50 | 22,75 | 83 | 1.364.812 |
| 9/7/2025 | 22,10 | 23,05 | +1,90% | 22,10 | 23,25 | 22,91 | 23,01 | 23,05 | 57 | 1.301.352 |
| 8/7/2025 | 23,68 | 22,62 | -3,50% | 22,62 | 23,99 | 23,10 | 22,62 | 22,85 | 75 | 1.319.415 |
| 7/7/2025 | 23,55 | 23,44 | -0,51% | 23,19 | 23,56 | 23,45 | 23,32 | 23,44 | 60 | 741.332 |
| 4/7/2025 | 23,67 | 23,56 | +0,68% | 23,18 | 24,37 | 23,79 | 23,45 | 23,56 | 109 | 2.300.813 |
| 3/7/2025 | 23,03 | 23,40 | +2,14% | 22,91 | 23,77 | 23,39 | 23,43 | 23,77 | 118 | 1.867.093 |
| 2/7/2025 | 23,01 | 22,91 | -4,54% | 22,76 | 23,53 | 22,96 | 22,82 | 22,91 | 161 | 1.462.927 |
| 1/7/2025 | 23,40 | 24,00 | +4,44% | 23,27 | 24,00 | 23,56 | 23,52 | 24,00 | 58 | 1.053.376 |
| 30/6/2025 | 22,56 | 22,98 | +0,57% | 22,56 | 23,62 | 22,90 | 22,98 | 23,20 | 75 | 1.447.907 |
| 27/6/2025 | 23,58 | 22,85 | -2,35% | 22,27 | 23,99 | 22,90 | 22,82 | 22,92 | 166 | 1.867.072 |
| 26/6/2025 | 23,42 | 23,40 | +0,95% | 23,33 | 23,50 | 23,42 | 23,34 | 23,45 | 45 | 747.099 |
| 25/6/2025 | 23,18 | 23,18 | -1,24% | 23,01 | 23,39 | 23,24 | 23,03 | 23,34 | 30 | 343.992 |
| 24/6/2025 | 22,58 | 23,47 | +3,71% | 22,53 | 23,99 | 23,24 | 23,02 | 23,47 | 59 | 1.452.722 |
| 23/6/2025 | 22,61 | 22,63 | -1,39% | 22,58 | 23,07 | 22,73 | 22,68 | 22,82 | 87 | 1.296.158 |
| 20/6/2025 | 22,92 | 22,95 | -1,88% | 22,47 | 23,40 | 22,90 | 22,59 | 23,05 | 59 | 1.225.461 |
| 18/6/2025 | 22,90 | 23,39 | +1,04% | 22,51 | 23,45 | 23,08 | 22,90 | 23,39 | 55 | 971.979 |
| 17/6/2025 | 23,30 | 23,15 | -0,64% | 22,47 | 23,47 | 22,96 | 22,48 | 23,15 | 146 | 760.089 |
| 16/6/2025 | 22,55 | 23,30 | +2,46% | 22,55 | 23,45 | 23,04 | 22,87 | 23,30 | 64 | 967.815 |
| 13/6/2025 | 22,89 | 22,74 | -0,13% | 22,40 | 22,90 | 22,61 | 22,54 | 22,74 | 47 | 949.832 |
| 12/6/2025 | 22,57 | 22,77 | +0,93% | 22,37 | 22,80 | 22,64 | 22,51 | 22,78 | 54 | 1.018.984 |
| 11/6/2025 | 22,59 | 22,56 | +0,53% | 22,10 | 22,59 | 22,40 | 22,40 | 22,58 | 56 | 1.176.094 |
| 10/6/2025 | 22,25 | 22,44 | +0,85% | 22,16 | 22,67 | 22,32 | 22,25 | 22,49 | 73 | 1.120.748 |
| 9/6/2025 | 22,33 | 22,25 | -2,37% | 21,80 | 22,99 | 22,19 | 22,26 | 22,44 | 109 | 1.631.260 |
| 6/6/2025 | 22,26 | 22,79 | +2,38% | 22,26 | 22,99 | 22,72 | 22,42 | 22,79 | 73 | 1.556.821 |
| 5/6/2025 | 22,41 | 22,26 | -2,41% | 22,25 | 23,03 | 22,55 | 22,25 | 22,69 | 38 | 597.750 |
| 4/6/2025 | 22,61 | 22,81 | +0,48% | 22,27 | 23,14 | 22,56 | 22,33 | 22,81 | 62 | 1.473.468 |
| 3/6/2025 | 22,97 | 22,70 | -0,09% | 22,27 | 22,97 | 22,57 | 22,60 | 22,81 | 70 | 1.261.935 |
| 2/6/2025 | 22,81 | 22,72 | -2,45% | 22,31 | 23,36 | 22,77 | 22,65 | 22,72 | 67 | 1.375.701 |
| 30/5/2025 | 22,75 | 23,29 | +1,93% | 22,40 | 23,37 | 22,93 | 22,36 | 23,29 | 53 | 1.139.627 |
| 29/5/2025 | 23,14 | 22,85 | -0,17% | 22,51 | 23,14 | 22,95 | 22,85 | 22,96 | 42 | 741.586 |
| 28/5/2025 | 22,86 | 22,89 | -0,61% | 22,85 | 23,69 | 23,19 | 22,89 | 23,14 | 59 | 1.792.865 |
| 27/5/2025 | 22,21 | 23,03 | +3,09% | 22,21 | 23,19 | 22,72 | 22,23 | 23,03 | 53 | 1.494.991 |
| 26/5/2025 | 22,37 | 22,34 | +2,38% | 21,81 | 22,62 | 22,24 | 22,01 | 22,35 | 36 | 1.314.411 |
| 23/5/2025 | 22,29 | 21,82 | -2,06% | 19,50 | 22,29 | 21,36 | 21,80 | 22,19 | 48 | 1.416.425 |
| 22/5/2025 | 22,35 | 22,28 | +0,72% | 21,86 | 22,43 | 22,13 | 21,99 | 22,24 | 54 | 1.879.596 |
| 21/5/2025 | 22,60 | 22,12 | -1,99% | 22,10 | 22,75 | 22,40 | 22,15 | 22,28 | 65 | 1.203.408 |
| 20/5/2025 | 23,30 | 22,57 | -2,97% | 22,50 | 23,97 | 22,89 | 22,57 | 23,38 | 72 | 1.916.027 |
| 19/5/2025 | 22,42 | 23,26 | +2,92% | 22,42 | 23,89 | 23,20 | 23,26 | 23,59 | 72 | 1.939.821 |
| 16/5/2025 | 22,81 | 22,60 | +2,17% | 22,55 | 23,99 | 22,91 | 22,60 | 22,86 | 128 | 3.520.464 |
| 15/5/2025 | 22,36 | 22,12 | -1,03% | 21,56 | 23,13 | 22,55 | 22,12 | 22,99 | 67 | 1.716.179 |
| 14/5/2025 | 22,51 | 22,35 | -0,53% | 21,50 | 23,50 | 22,45 | 22,15 | 22,69 | 89 | 1.915.407 |
| 13/5/2025 | 22,45 | 22,47 | +0,63% | 22,17 | 22,50 | 22,35 | 22,30 | 22,49 | 59 | 1.386.041 |
| 12/5/2025 | 22,35 | 22,33 | -0,93% | 22,16 | 23,96 | 22,35 | 22,18 | 22,39 | 87 | 1.319.050 |
| 9/5/2025 | 22,01 | 22,54 | -6,04% | 22,00 | 23,48 | 22,48 | 22,36 | 22,82 | 78 | 1.632.103 |
| 8/5/2025 | 20,51 | 23,99 | +16,06% | 20,51 | 23,99 | 21,98 | 22,51 | 23,99 | 86 | 1.727.815 |
| 7/5/2025 | 20,01 | 20,67 | +2,48% | 20,01 | 20,67 | 20,45 | 20,71 | 22,00 | 674 | 10.892.694 |
| 6/5/2025 | 20,38 | 20,17 | -0,98% | 19,71 | 20,80 | 20,46 | 19,50 | 20,52 | 557 | 11.204.853 |
| 5/5/2025 | 21,24 | 20,37 | -4,59% | 20,37 | 21,63 | 21,20 | 20,00 | 20,50 | 1.819 | 40.044.038 |
| 2/5/2025 | 21,89 | 21,35 | +4,55% | 21,01 | 21,99 | 21,23 | 21,10 | 21,35 | 376 | 11.621.730 |
| 29/4/2025 | 20,00 | 20,42 | +0,64% | 20,00 | 21,59 | 20,40 | 20,23 | 20,43 | 126 | 2.363.152 |
| 28/4/2025 | 19,68 | 20,29 | +1,45% | 19,68 | 20,30 | 20,15 | 20,20 | 20,90 | 210 | 3.279.939 |
| 25/4/2025 | 19,85 | 20,00 | +1,52% | 19,63 | 20,00 | 19,87 | 19,87 | 20,00 | 62 | 1.394.902 |
| 24/4/2025 | 19,41 | 19,70 | +1,49% | 19,41 | 20,90 | 19,78 | 19,55 | 20,99 | 44 | 949.760 |
| 23/4/2025 | 19,17 | 19,41 | -0,21% | 19,16 | 20,33 | 19,40 | 19,32 | 19,41 | 54 | 745.279 |
| 22/4/2025 | 19,15 | 19,45 | +0,83% | 18,64 | 19,56 | 19,05 | 19,16 | 19,45 | 255 | 4.546.875 |
| 17/4/2025 | 18,51 | 19,29 | +2,12% | 18,51 | 19,29 | 18,82 | 18,92 | 19,29 | 225 | 6.409.204 |
| 16/4/2025 | 19,00 | 18,89 | +4,60% | 18,53 | 19,59 | 18,95 | 18,05 | 18,90 | 366 | 8.549.571 |
| 15/4/2025 | 18,22 | 18,06 | -5,59% | 18,06 | 19,68 | 19,22 | 18,06 | 19,08 | 268 | 4.745.562 |
| 14/4/2025 | 18,94 | 19,13 | +0,95% | 18,93 | 19,53 | 19,15 | 19,09 | 19,54 | 201 | 3.524.964 |
| 11/4/2025 | 18,11 | 18,95 | +2,43% | 18,11 | 19,20 | 18,93 | 18,95 | 19,10 | 84 | 1.566.215 |
| 10/4/2025 | 19,15 | 18,50 | -5,37% | 18,11 | 19,84 | 18,75 | 18,45 | 18,60 | 155 | 2.623.921 |
| 9/4/2025 | 18,06 | 19,55 | +7,06% | 17,99 | 21,00 | 19,53 | 19,00 | 19,54 | 674 | 13.589.261 |
| 8/4/2025 | 17,40 | 18,26 | +3,11% | 17,40 | 21,00 | 19,13 | 18,26 | 18,90 | 504 | 9.887.989 |
| 7/4/2025 | 16,98 | 17,71 | +4,18% | 16,43 | 17,71 | 17,35 | 17,22 | 17,74 | 116 | 2.228.626 |
| 4/4/2025 | 17,64 | 17,00 | -5,61% | 16,95 | 17,79 | 17,42 | 16,98 | 17,00 | 59 | 1.178.033 |
| 3/4/2025 | 17,64 | 18,01 | 0,00% | 17,41 | 18,25 | 17,73 | 17,51 | 17,98 | 90 | 1.885.729 |
| 2/4/2025 | 17,49 | 18,01 | +0,33% | 17,22 | 18,01 | 17,70 | 17,62 | 18,02 | 48 | 548.714 |
| 1/4/2025 | 18,03 | 17,95 | -1,86% | 17,51 | 18,03 | 17,80 | 17,95 | 18,02 | 48 | 534.227 |
| 31/3/2025 | 18,38 | 18,29 | -2,51% | 17,65 | 18,77 | 18,01 | 17,96 | 18,76 | 84 | 1.709.219 |
| 28/3/2025 | 18,44 | 18,76 | -2,95% | 18,19 | 18,76 | 18,44 | 18,49 | 18,76 | 58 | 878.059 |
| 27/3/2025 | 18,19 | 19,33 | +3,20% | 18,19 | 19,33 | 18,51 | 18,44 | 18,50 | 32 | 559.110 |
| 26/3/2025 | 18,23 | 18,73 | +2,46% | 18,10 | 18,73 | 18,30 | 18,31 | 18,75 | 53 | 951.886 |
| 25/3/2025 | 18,60 | 18,28 | -0,92% | 17,43 | 18,77 | 18,50 | 18,03 | 18,28 | 58 | 995.516 |
| 24/3/2025 | 18,61 | 18,45 | -0,38% | 18,32 | 18,76 | 18,70 | 18,35 | 18,64 | 31 | 250.585 |
| 21/3/2025 | 18,11 | 18,52 | +0,93% | 18,07 | 18,76 | 18,42 | 18,33 | 18,52 | 37 | 596.819 |
| 20/3/2025 | 18,41 | 18,35 | +0,66% | 17,81 | 18,41 | 18,05 | 17,82 | 18,40 | 55 | 1.126.901 |
| 19/3/2025 | 17,93 | 18,23 | +2,70% | 17,85 | 18,36 | 18,08 | 17,91 | 18,23 | 79 | 1.697.988 |
| 18/3/2025 | 18,00 | 17,75 | -1,93% | 17,62 | 18,20 | 17,91 | 17,33 | 17,75 | 88 | 1.385.087 |
| 17/3/2025 | 17,11 | 18,10 | +3,96% | 17,11 | 18,10 | 17,79 | 17,83 | 18,10 | 59 | 1.381.264 |
| 14/3/2025 | 17,78 | 17,41 | -1,08% | 17,32 | 18,03 | 17,63 | 16,98 | 17,74 | 74 | 1.139.163 |
| 13/3/2025 | 17,10 | 17,60 | +3,96% | 16,80 | 17,60 | 17,23 | 17,25 | 17,60 | 59 | 1.475.602 |
| 12/3/2025 | 16,68 | 16,93 | -0,24% | 16,28 | 16,99 | 16,87 | 16,77 | 17,31 | 52 | 858.884 |
| 11/3/2025 | 16,48 | 16,97 | +1,86% | 16,31 | 16,97 | 16,58 | 16,62 | 16,98 | 50 | 598.824 |
| 10/3/2025 | 16,50 | 16,66 | +0,60% | 16,02 | 16,96 | 16,53 | 16,30 | 16,78 | 75 | 1.094.807 |
| 7/3/2025 | 16,22 | 16,56 | +3,18% | 15,56 | 16,96 | 16,39 | 16,48 | 16,70 | 82 | 1.331.553 |
| 6/3/2025 | 15,91 | 16,05 | -0,93% | 15,30 | 16,61 | 16,14 | 16,00 | 16,98 | 80 | 1.183.319 |
| 5/3/2025 | 16,45 | 16,20 | -1,10% | 16,20 | 16,45 | 16,34 | 15,50 | 16,38 | 31 | 647.297 |
| 28/2/2025 | 16,85 | 16,38 | -1,80% | 16,35 | 16,85 | 16,48 | 15,15 | 16,38 | 43 | 768.238 |
| 27/2/2025 | 16,70 | 16,68 | -0,12% | 16,34 | 16,74 | 16,57 | 15,15 | 16,69 | 42 | 789.153 |
| 26/2/2025 | 16,56 | 16,70 | +1,58% | 16,30 | 16,88 | 16,57 | 16,70 | 16,71 | 65 | 1.284.303 |
| 25/2/2025 | 16,35 | 16,44 | +0,37% | 16,22 | 16,60 | 16,42 | 16,23 | 16,50 | 69 | 1.111.964 |
| 24/2/2025 | 16,31 | 16,38 | -1,56% | 16,29 | 16,68 | 16,44 | 16,37 | 16,73 | 72 | 861.705 |
| 21/2/2025 | 16,04 | 16,64 | 0,00% | 16,04 | 16,64 | 16,39 | 16,51 | 16,64 | 78 | 1.149.087 |
| 20/2/2025 | 16,55 | 16,64 | +0,79% | 16,00 | 16,68 | 16,46 | 16,00 | 16,64 | 76 | 1.325.230 |
| 19/2/2025 | 16,74 | 16,51 | +3,19% | 16,00 | 16,74 | 16,43 | 16,18 | 16,63 | 49 | 839.872 |
| 18/2/2025 | 17,30 | 16,00 | -4,76% | 16,00 | 17,30 | 16,60 | 16,00 | 16,63 | 79 | 1.373.553 |
| 17/2/2025 | 15,69 | 16,80 | +3,19% | 15,69 | 16,80 | 16,40 | 16,55 | 16,80 | 56 | 925.004 |
| 14/2/2025 | 15,77 | 16,28 | +3,96% | 15,59 | 16,49 | 16,03 | 16,28 | 16,34 | 87 | 1.321.159 |
| 13/2/2025 | 15,89 | 15,66 | -0,45% | 15,53 | 15,90 | 15,63 | 15,60 | 15,67 | 44 | 375.126 |
| 12/2/2025 | 15,75 | 15,73 | +1,22% | 15,54 | 15,98 | 15,71 | 15,67 | 15,79 | 41 | 422.627 |
| 11/2/2025 | 15,79 | 15,54 | -0,58% | 15,54 | 15,99 | 15,78 | 15,46 | 15,96 | 101 | 920.184 |
| 10/2/2025 | 15,79 | 15,63 | -0,95% | 15,57 | 15,89 | 15,74 | 15,59 | 15,72 | 77 | 1.076.705 |
| 7/2/2025 | 15,62 | 15,78 | +0,57% | 15,38 | 15,80 | 15,67 | 15,57 | 15,78 | 55 | 725.552 |
| 6/2/2025 | 16,00 | 15,69 | -1,07% | 15,59 | 16,00 | 15,78 | 15,65 | 15,69 | 81 | 845.812 |
| 5/2/2025 | 15,89 | 15,86 | +0,38% | 15,29 | 15,94 | 15,65 | 15,62 | 15,87 | 101 | 1.265.030 |
| 4/2/2025 | 16,40 | 15,80 | +0,96% | 15,63 | 16,40 | 15,79 | 15,57 | 15,88 | 42 | 388.580 |
| 3/2/2025 | 15,80 | 15,65 | +0,13% | 15,65 | 16,64 | 15,87 | 15,64 | 15,80 | 85 | 1.133.136 |
| 31/1/2025 | 15,55 | 15,63 | +0,71% | 15,48 | 15,82 | 15,63 | 15,63 | 15,70 | 70 | 811.370 |
| 30/1/2025 | 15,06 | 15,52 | +0,98% | 15,06 | 15,91 | 15,68 | 15,52 | 15,73 | 70 | 740.518 |
| 29/1/2025 | 15,59 | 15,37 | -1,16% | 15,37 | 15,70 | 15,57 | 15,37 | 15,51 | 81 | 585.627 |
| 28/1/2025 | 15,83 | 15,55 | -0,51% | 15,51 | 15,83 | 15,63 | 15,51 | 15,63 | 30 | 246.984 |
| 27/1/2025 | 15,54 | 15,63 | -0,89% | 15,52 | 15,85 | 15,70 | 15,62 | 15,79 | 55 | 896.760 |
| 24/1/2025 | 15,68 | 15,77 | 0,00% | 15,61 | 15,85 | 15,73 | 15,64 | 15,80 | 38 | 766.223 |
| 23/1/2025 | 16,00 | 15,77 | +0,38% | 15,67 | 16,00 | 15,81 | 15,67 | 16,00 | 26 | 308.387 |
| 22/1/2025 | 14,89 | 15,71 | +3,36% | 14,89 | 15,80 | 15,38 | 15,34 | 15,99 | 57 | 855.394 |
| 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 |