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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 23,46 | 23,20 | -0,04% | 23,11 | 23,69 | 23,45 | 23,20 | 23,69 | 167 | 3.680.211 |
| 3/9/2026 | 23,17 | 23,21 | +1,18% | 22,82 | 23,73 | 23,34 | 23,20 | 23,21 | 653 | 10.333.880 |
| 2/9/2026 | 22,30 | 22,94 | +0,79% | 22,17 | 23,62 | 22,78 | 22,94 | 23,19 | 966 | 26.684.841 |
| 1/9/2026 | 22,40 | 22,76 | +2,25% | 22,17 | 22,94 | 22,52 | 22,53 | 22,76 | 487 | 14.777.217 |
| 31/8/2026 | 22,83 | 22,26 | -1,50% | 22,02 | 22,97 | 22,33 | 22,26 | 22,54 | 318 | 8.594.933 |
| 28/8/2026 | 21,99 | 22,60 | +3,24% | 21,69 | 22,60 | 21,93 | 22,33 | 22,60 | 1.635 | 49.449.072 |
| 27/8/2026 | 22,09 | 21,89 | -2,93% | 21,42 | 22,44 | 22,04 | 21,53 | 21,89 | 686 | 23.837.095 |
| 26/8/2026 | 22,50 | 22,55 | +2,27% | 21,94 | 22,98 | 22,42 | 22,06 | 22,55 | 382 | 16.902.693 |
| 25/8/2026 | 21,85 | 22,05 | +1,94% | 21,35 | 22,50 | 22,04 | 22,05 | 22,47 | 2.160 | 71.429.322 |
| 24/8/2026 | 21,45 | 21,63 | +1,98% | 21,23 | 21,72 | 21,49 | 21,41 | 21,63 | 2.536 | 78.247.863 |
| 21/8/2026 | 21,52 | 21,21 | -0,52% | 20,79 | 21,79 | 21,40 | 21,21 | 21,48 | 596 | 26.771.454 |
| 20/8/2026 | 21,30 | 21,32 | +1,14% | 20,74 | 21,38 | 20,97 | 20,98 | 21,32 | 420 | 11.894.816 |
| 19/8/2026 | 21,20 | 21,08 | +0,24% | 21,01 | 21,83 | 21,28 | 21,10 | 21,31 | 758 | 16.523.485 |
| 18/8/2026 | 21,10 | 21,03 | -0,57% | 20,70 | 21,21 | 20,96 | 21,03 | 21,21 | 571 | 12.092.009 |
| 17/8/2026 | 21,06 | 21,15 | +0,43% | 20,50 | 21,26 | 20,86 | 20,86 | 21,15 | 673 | 15.402.906 |
| 14/8/2026 | 21,20 | 21,06 | +1,10% | 20,44 | 21,73 | 20,68 | 20,70 | 21,06 | 383 | 5.763.676 |
| 13/8/2026 | 21,72 | 20,83 | -0,86% | 20,60 | 21,72 | 20,85 | 20,83 | 21,00 | 264 | 3.201.216 |
| 12/8/2026 | 21,00 | 21,01 | -3,76% | 20,50 | 21,80 | 20,82 | 20,75 | 21,01 | 435 | 9.093.103 |
| 11/8/2026 | 22,00 | 21,83 | -2,50% | 20,56 | 22,19 | 21,21 | 20,74 | 21,83 | 765 | 10.347.023 |
| 10/8/2026 | 22,20 | 22,39 | -0,49% | 21,88 | 23,50 | 22,48 | 22,07 | 22,39 | 507 | 17.636.454 |
| 7/8/2026 | 22,75 | 22,50 | -0,75% | 22,10 | 22,80 | 22,43 | 22,11 | 22,51 | 335 | 6.211.089 |
| 6/8/2026 | 23,50 | 22,67 | -2,62% | 22,00 | 23,50 | 22,70 | 22,67 | 22,84 | 361 | 6.799.107 |
| 5/8/2026 | 22,89 | 23,28 | +1,13% | 22,81 | 23,41 | 23,18 | 23,03 | 23,28 | 403 | 11.486.999 |
| 4/8/2026 | 23,20 | 23,02 | +0,09% | 22,60 | 23,33 | 23,01 | 22,76 | 23,02 | 451 | 13.067.945 |
| 3/8/2026 | 22,49 | 23,00 | +2,36% | 21,93 | 23,00 | 22,43 | 22,68 | 22,99 | 686 | 18.622.268 |
| 31/7/2026 | 22,20 | 22,47 | -0,13% | 22,05 | 22,50 | 22,19 | 22,33 | 22,47 | 417 | 10.294.591 |
| 30/7/2026 | 22,00 | 22,50 | +3,31% | 21,87 | 22,50 | 22,15 | 22,20 | 22,50 | 1.821 | 46.281.904 |
| 29/7/2026 | 22,52 | 21,78 | -3,37% | 21,57 | 22,52 | 21,81 | 21,78 | 21,96 | 661 | 26.450.106 |
| 28/7/2026 | 21,52 | 22,54 | +5,77% | 21,25 | 22,54 | 22,07 | 22,11 | 22,53 | 260 | 7.023.814 |
| 27/7/2026 | 22,50 | 21,31 | -5,20% | 21,31 | 22,53 | 22,07 | 21,31 | 21,51 | 646 | 13.563.569 |
| 24/7/2026 | 22,32 | 22,48 | +0,76% | 21,89 | 22,78 | 22,31 | 22,00 | 22,48 | 820 | 16.058.979 |
| 23/7/2026 | 23,02 | 22,31 | -2,53% | 22,31 | 23,02 | 22,71 | 22,32 | 22,90 | 263 | 4.589.697 |
| 22/7/2026 | 22,50 | 22,89 | +2,97% | 22,35 | 23,10 | 22,63 | 22,89 | 23,03 | 212 | 4.261.903 |
| 21/7/2026 | 22,91 | 22,23 | -0,80% | 22,23 | 22,91 | 22,52 | 22,23 | 22,64 | 312 | 9.212.290 |
| 20/7/2026 | 22,70 | 22,41 | -1,67% | 22,41 | 23,01 | 22,61 | 22,41 | 22,95 | 402 | 12.366.017 |
| 17/7/2026 | 22,79 | 22,79 | +1,38% | 22,42 | 22,79 | 22,65 | 22,73 | 22,79 | 100 | 2.875.061 |
| 16/7/2026 | 22,58 | 22,48 | -2,43% | 22,39 | 22,74 | 22,49 | 22,48 | 22,74 | 145 | 4.121.388 |
| 15/7/2026 | 23,12 | 23,04 | -0,26% | 22,49 | 23,31 | 22,82 | 22,50 | 23,04 | 308 | 7.618.912 |
| 14/7/2026 | 23,86 | 23,10 | -2,33% | 22,92 | 24,20 | 23,24 | 23,00 | 23,10 | 321 | 7.312.444 |
| 13/7/2026 | 24,88 | 23,65 | -4,94% | 23,23 | 24,88 | 24,22 | 23,65 | 24,79 | 599 | 24.885.744 |
| 10/7/2026 | 23,54 | 24,88 | +6,28% | 23,19 | 25,00 | 23,81 | 24,45 | 24,55 | 343 | 13.078.537 |
| 9/7/2026 | 22,96 | 23,41 | +3,08% | 22,57 | 23,64 | 23,20 | 23,12 | 23,49 | 570 | 19.036.860 |
| 8/7/2026 | 22,89 | 22,71 | -2,78% | 22,61 | 23,09 | 22,82 | 22,71 | 23,00 | 940 | 19.237.891 |
| 7/7/2026 | 23,40 | 23,36 | +1,30% | 22,68 | 23,63 | 23,11 | 22,91 | 23,40 | 1.632 | 45.368.678 |
| 6/7/2026 | 24,00 | 23,06 | -3,92% | 23,06 | 24,00 | 23,38 | 23,07 | 23,52 | 1.546 | 32.752.378 |
| 3/7/2026 | 23,50 | 24,00 | +2,13% | 23,09 | 24,00 | 23,70 | 23,55 | 24,00 | 191 | 3.904.765 |
| 2/7/2026 | 23,20 | 23,50 | +3,30% | 22,77 | 23,50 | 23,13 | 23,03 | 23,50 | 791 | 17.850.892 |
| 1/7/2026 | 22,70 | 22,75 | +0,09% | 22,33 | 23,02 | 22,69 | 22,75 | 22,96 | 519 | 13.833.226 |
| 30/6/2026 | 23,20 | 22,73 | -2,03% | 22,35 | 23,20 | 22,66 | 22,73 | 23,22 | 1.492 | 42.881.273 |
| 29/6/2026 | 23,11 | 23,20 | +1,89% | 22,65 | 23,23 | 22,92 | 22,74 | 23,21 | 669 | 19.315.276 |
| 26/6/2026 | 22,67 | 22,77 | -0,96% | 22,61 | 23,33 | 23,06 | 22,77 | 23,06 | 1.050 | 25.090.042 |
| 25/6/2026 | 22,92 | 22,99 | -0,04% | 22,75 | 23,30 | 23,10 | 22,92 | 22,99 | 682 | 14.286.164 |
| 24/6/2026 | 22,11 | 23,00 | +1,10% | 22,11 | 23,00 | 22,55 | 22,93 | 23,00 | 483 | 14.235.123 |
| 23/6/2026 | 22,41 | 22,75 | +1,11% | 21,94 | 22,75 | 22,20 | 22,35 | 23,00 | 390 | 11.016.086 |
| 22/6/2026 | 22,18 | 22,50 | +2,97% | 21,81 | 22,50 | 22,09 | 22,14 | 22,50 | 436 | 11.483.981 |
| 19/6/2026 | 21,99 | 21,85 | +0,37% | 21,61 | 22,28 | 21,94 | 21,70 | 22,17 | 378 | 11.701.187 |
| 18/6/2026 | 21,95 | 21,77 | +0,18% | 21,72 | 22,11 | 21,94 | 21,77 | 22,09 | 214 | 5.583.871 |
| 17/6/2026 | 21,78 | 21,73 | -1,94% | 21,73 | 22,48 | 21,98 | 21,72 | 21,90 | 371 | 5.704.880 |
| 16/6/2026 | 22,50 | 22,16 | -0,54% | 21,46 | 22,50 | 21,88 | 21,74 | 22,16 | 331 | 8.094.727 |
| 15/6/2026 | 21,90 | 22,28 | +3,15% | 21,85 | 23,00 | 22,11 | 22,00 | 22,28 | 540 | 11.743.504 |
| 12/6/2026 | 22,00 | 21,60 | -1,77% | 21,58 | 22,62 | 22,10 | 21,60 | 22,39 | 271 | 6.344.206 |
| 11/6/2026 | 21,70 | 21,99 | -0,05% | 21,47 | 22,40 | 21,80 | 21,94 | 22,34 | 707 | 13.289.863 |
| 10/6/2026 | 22,25 | 22,00 | -1,43% | 21,22 | 22,41 | 21,82 | 21,27 | 22,00 | 449 | 10.771.438 |
| 9/6/2026 | 22,01 | 22,32 | +0,72% | 22,01 | 22,69 | 22,26 | 22,06 | 22,34 | 596 | 13.739.941 |
| 8/6/2026 | 22,61 | 22,16 | -0,98% | 22,00 | 23,09 | 22,12 | 22,07 | 22,16 | 334 | 7.392.642 |
| 5/6/2026 | 25,50 | 22,38 | -6,56% | 22,23 | 25,50 | 22,74 | 22,34 | 22,39 | 591 | 17.454.827 |
| 3/6/2026 | 26,86 | 23,95 | -9,96% | 23,80 | 27,00 | 25,29 | 23,93 | 25,50 | 303 | 6.537.791 |
| 2/6/2026 | 27,46 | 26,60 | -2,17% | 26,50 | 27,62 | 27,00 | 26,50 | 26,60 | 147 | 3.248.934 |
| 1/6/2026 | 27,09 | 27,19 | +0,33% | 26,54 | 27,91 | 27,12 | 26,95 | 27,23 | 136 | 2.267.807 |
| 29/5/2026 | 27,69 | 27,10 | -1,85% | 26,60 | 27,83 | 27,21 | 27,10 | 27,55 | 162 | 6.082.078 |
| 28/5/2026 | 28,99 | 27,61 | -4,79% | 27,53 | 28,99 | 28,11 | 27,61 | 27,82 | 164 | 5.521.165 |
| 27/5/2026 | 28,16 | 29,00 | +4,24% | 27,98 | 30,69 | 29,21 | 29,00 | 29,27 | 199 | 8.334.205 |
| 26/5/2026 | 27,79 | 27,82 | +1,90% | 27,20 | 28,15 | 27,80 | 27,72 | 27,82 | 152 | 5.225.136 |
| 25/5/2026 | 26,90 | 27,30 | +3,80% | 26,80 | 27,49 | 27,17 | 27,31 | 27,40 | 132 | 3.298.578 |
| 22/5/2026 | 26,80 | 26,30 | +1,47% | 26,04 | 26,86 | 26,39 | 26,30 | 26,85 | 388 | 12.267.873 |
| 21/5/2026 | 25,72 | 25,92 | +1,65% | 25,10 | 26,94 | 26,01 | 25,92 | 26,19 | 285 | 16.021.103 |
| 20/5/2026 | 24,76 | 25,50 | +0,04% | 24,52 | 26,00 | 25,14 | 25,00 | 26,50 | 666 | 28.836.155 |
| 19/5/2026 | 24,01 | 25,49 | +4,08% | 24,01 | 25,49 | 24,47 | 24,49 | 25,49 | 798 | 18.708.693 |
| 18/5/2026 | 24,74 | 24,49 | -0,24% | 24,40 | 25,49 | 24,57 | 24,47 | 25,12 | 520 | 11.317.428 |
| 15/5/2026 | 25,00 | 24,55 | -2,19% | 24,39 | 25,10 | 24,76 | 24,55 | 24,74 | 465 | 24.339.426 |
| 14/5/2026 | 25,36 | 25,10 | -1,18% | 24,85 | 25,36 | 25,15 | 25,10 | 25,21 | 277 | 9.933.275 |
| 13/5/2026 | 25,50 | 25,40 | -0,39% | 24,54 | 25,80 | 25,30 | 24,60 | 25,40 | 780 | 22.287.570 |
| 12/5/2026 | 25,32 | 25,50 | -1,28% | 25,32 | 26,98 | 25,83 | 25,50 | 25,75 | 136 | 4.544.785 |
| 11/5/2026 | 26,05 | 25,83 | -0,39% | 25,35 | 26,40 | 25,91 | 25,65 | 25,83 | 510 | 16.434.052 |
| 8/5/2026 | 25,93 | 25,93 | +0,97% | 25,52 | 26,40 | 25,87 | 26,03 | 26,34 | 1.108 | 67.105.065 |
| 7/5/2026 | 25,86 | 25,68 | +0,31% | 25,25 | 26,24 | 25,63 | 25,68 | 25,87 | 1.228 | 45.741.407 |
| 6/5/2026 | 25,40 | 25,60 | 0,00% | 25,40 | 26,58 | 26,04 | 25,60 | 26,04 | 548 | 27.695.341 |
| 5/5/2026 | 26,12 | 25,60 | -1,01% | 25,23 | 26,85 | 25,80 | 25,49 | 25,60 | 698 | 38.333.068 |
| 4/5/2026 | 26,89 | 25,86 | -2,85% | 25,83 | 26,89 | 26,07 | 25,86 | 26,15 | 749 | 18.825.925 |
| 30/4/2026 | 25,80 | 26,62 | +3,06% | 25,80 | 26,62 | 26,16 | 26,17 | 26,62 | 281 | 8.429.441 |
| 29/4/2026 | 27,00 | 25,83 | -4,33% | 25,54 | 27,00 | 26,12 | 25,75 | 25,83 | 206 | 7.837.648 |
| 28/4/2026 | 26,93 | 27,00 | +2,04% | 26,15 | 27,25 | 26,48 | 26,50 | 27,00 | 364 | 9.970.978 |
| 27/4/2026 | 26,86 | 26,46 | -0,49% | 26,12 | 27,10 | 26,44 | 26,46 | 26,78 | 278 | 15.601.384 |
| 24/4/2026 | 26,39 | 26,59 | +0,49% | 25,80 | 26,59 | 26,09 | 26,16 | 26,84 | 731 | 31.525.520 |
| 23/4/2026 | 26,93 | 26,46 | -0,79% | 26,00 | 27,45 | 26,50 | 26,15 | 26,32 | 433 | 11.817.216 |
| 22/4/2026 | 28,00 | 26,67 | -3,93% | 26,40 | 28,00 | 26,76 | 26,44 | 26,68 | 508 | 11.375.821 |
| 20/4/2026 | 27,44 | 27,76 | +0,43% | 27,33 | 27,79 | 27,51 | 27,54 | 27,76 | 286 | 8.515.746 |
| 17/4/2026 | 27,74 | 27,64 | +0,29% | 27,35 | 27,87 | 27,60 | 27,47 | 27,64 | 338 | 9.715.071 |
| 16/4/2026 | 27,67 | 27,56 | -0,36% | 27,22 | 28,37 | 27,56 | 27,56 | 27,63 | 411 | 10.503.429 |
| 15/4/2026 | 27,73 | 27,66 | +1,92% | 27,27 | 27,80 | 27,47 | 27,53 | 27,66 | 390 | 11.478.266 |
| 14/4/2026 | 28,00 | 27,14 | -1,31% | 27,11 | 28,00 | 27,37 | 27,14 | 27,15 | 406 | 10.333.106 |
| 13/4/2026 | 28,91 | 27,50 | -4,31% | 27,20 | 28,91 | 27,66 | 27,50 | 27,70 | 503 | 13.260.820 |
| 10/4/2026 | 29,76 | 28,74 | -2,44% | 28,30 | 29,99 | 28,83 | 28,74 | 28,77 | 313 | 10.627.206 |
| 9/4/2026 | 28,95 | 29,46 | +2,01% | 28,27 | 29,53 | 28,62 | 29,13 | 29,46 | 247 | 6.848.776 |
| 8/4/2026 | 28,76 | 28,88 | +3,51% | 28,30 | 29,40 | 28,90 | 28,88 | 28,89 | 274 | 8.975.078 |
| 7/4/2026 | 29,00 | 27,90 | -3,79% | 27,65 | 29,49 | 28,11 | 27,90 | 28,03 | 347 | 9.687.929 |
| 6/4/2026 | 28,51 | 29,00 | +0,66% | 28,07 | 29,15 | 28,68 | 28,97 | 29,00 | 279 | 9.454.044 |
| 2/4/2026 | 30,19 | 28,81 | -3,61% | 28,22 | 32,50 | 28,71 | 28,81 | 28,98 | 650 | 18.814.385 |
| 1/4/2026 | 34,97 | 29,89 | -10,64% | 29,08 | 39,27 | 31,95 | 29,61 | 29,89 | 685 | 21.600.343 |
| 31/3/2026 | 32,79 | 33,45 | +2,51% | 32,64 | 35,27 | 33,60 | 33,45 | 33,66 | 123 | 4.045.979 |
| 30/3/2026 | 34,65 | 32,63 | -4,53% | 32,49 | 35,59 | 33,00 | 32,62 | 32,63 | 343 | 7.732.778 |
| 27/3/2026 | 35,00 | 34,18 | -3,75% | 33,85 | 35,65 | 34,65 | 34,02 | 34,39 | 180 | 5.267.876 |
| 26/3/2026 | 35,99 | 35,51 | -2,26% | 34,86 | 36,74 | 35,92 | 34,65 | 35,52 | 154 | 4.465.757 |
| 25/3/2026 | 35,81 | 36,33 | +0,28% | 35,81 | 37,64 | 36,75 | 36,35 | 36,63 | 160 | 5.104.723 |
| 24/3/2026 | 36,01 | 36,23 | -0,74% | 35,17 | 36,98 | 35,83 | 35,97 | 36,23 | 159 | 4.196.681 |
| 23/3/2026 | 36,01 | 36,50 | +1,45% | 36,01 | 38,40 | 36,70 | 36,46 | 36,50 | 179 | 6.727.707 |
| 20/3/2026 | 38,31 | 35,98 | -6,79% | 35,98 | 38,48 | 37,29 | 35,51 | 35,98 | 244 | 8.439.720 |
| 19/3/2026 | 40,00 | 38,60 | -4,34% | 38,23 | 40,00 | 38,77 | 38,60 | 39,19 | 240 | 6.576.246 |
| 18/3/2026 | 40,52 | 40,35 | -1,56% | 39,80 | 40,88 | 40,31 | 40,10 | 40,45 | 146 | 3.934.460 |
| 17/3/2026 | 40,52 | 40,99 | +2,71% | 39,90 | 40,99 | 40,69 | 40,36 | 40,99 | 105 | 3.377.531 |
| 16/3/2026 | 39,92 | 39,91 | +1,94% | 39,21 | 40,99 | 40,07 | 39,91 | 40,30 | 141 | 4.632.185 |
| 13/3/2026 | 40,50 | 39,15 | -3,69% | 39,15 | 40,79 | 40,01 | 39,15 | 40,23 | 206 | 5.910.176 |
| 12/3/2026 | 42,49 | 40,65 | -3,90% | 40,22 | 42,49 | 41,01 | 40,25 | 40,67 | 168 | 6.242.992 |
| 11/3/2026 | 41,62 | 42,30 | -0,38% | 41,62 | 43,21 | 42,54 | 42,04 | 42,39 | 88 | 3.803.275 |
| 10/3/2026 | 40,81 | 42,46 | +4,81% | 40,81 | 43,29 | 41,99 | 41,29 | 42,39 | 121 | 6.287.106 |
| 9/3/2026 | 40,63 | 40,51 | -1,10% | 39,70 | 41,30 | 40,30 | 40,51 | 42,50 | 213 | 7.931.041 |
| 6/3/2026 | 41,21 | 40,96 | -2,34% | 39,01 | 43,79 | 41,19 | 40,96 | 40,99 | 214 | 7.687.534 |
| 5/3/2026 | 44,70 | 41,94 | -5,31% | 41,94 | 44,86 | 42,92 | 41,94 | 42,29 | 155 | 5.567.798 |