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 TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BPAC5F - BTGP BANCO - PNA N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 8,61 | 8,77 | +1,98% | 8,61 | 8,89 | 8,75 | 8,65 | 8,77 | 20 | 105.091 |
| 4/6/2025 | 8,92 | 8,60 | -1,15% | 8,57 | 8,93 | 8,70 | 8,70 | 8,80 | 32 | 187.987 |
| 3/6/2025 | 8,59 | 8,70 | +1,28% | 8,44 | 8,70 | 8,51 | 8,62 | 8,79 | 43 | 276.876 |
| 2/6/2025 | 8,40 | 8,59 | +0,47% | 8,40 | 8,78 | 8,62 | 8,44 | 8,54 | 53 | 375.166 |
| 30/5/2025 | 8,79 | 8,55 | -2,95% | 8,51 | 8,88 | 8,66 | 8,50 | 8,63 | 32 | 280.892 |
| 29/5/2025 | 8,99 | 8,81 | -2,00% | 8,81 | 9,03 | 8,87 | 8,79 | 8,81 | 37 | 175.783 |
| 28/5/2025 | 9,09 | 8,99 | +1,70% | 8,86 | 9,09 | 9,03 | 8,88 | 9,02 | 16 | 85.870 |
| 27/5/2025 | 8,85 | 8,84 | +0,91% | 8,76 | 9,00 | 8,85 | 8,85 | 8,95 | 36 | 332.244 |
| 26/5/2025 | 8,80 | 8,76 | +1,15% | 8,76 | 8,96 | 8,79 | 8,75 | 8,76 | 26 | 131.107 |
| 23/5/2025 | 8,65 | 8,66 | +0,12% | 8,43 | 8,96 | 8,71 | 8,66 | 8,81 | 46 | 160.423 |
| 22/5/2025 | 8,59 | 8,65 | +1,17% | 8,49 | 8,86 | 8,64 | 8,57 | 8,81 | 25 | 151.231 |
| 21/5/2025 | 8,55 | 8,55 | +0,12% | 8,45 | 8,61 | 8,54 | 8,48 | 8,54 | 32 | 263.142 |
| 20/5/2025 | 8,55 | 8,54 | +0,71% | 8,42 | 8,60 | 8,50 | 8,46 | 8,59 | 42 | 296.804 |
| 19/5/2025 | 8,49 | 8,48 | +0,95% | 8,39 | 8,57 | 8,51 | 8,40 | 8,48 | 46 | 144.729 |
| 16/5/2025 | 8,82 | 8,40 | -4,33% | 8,38 | 8,82 | 8,52 | 8,39 | 8,40 | 79 | 439.167 |
| 15/5/2025 | 8,94 | 8,78 | -0,45% | 8,78 | 8,94 | 8,85 | 8,78 | 8,88 | 32 | 208.109 |
| 14/5/2025 | 8,98 | 8,82 | -0,79% | 8,81 | 9,00 | 8,87 | 8,79 | 8,82 | 41 | 147.278 |
| 13/5/2025 | 8,76 | 8,89 | +2,89% | 8,76 | 9,12 | 8,86 | 8,77 | 9,13 | 41 | 320.842 |
| 12/5/2025 | 9,09 | 8,64 | -4,11% | 8,59 | 9,18 | 8,89 | 8,56 | 8,89 | 66 | 464.256 |
| 9/5/2025 | 8,38 | 9,01 | +7,52% | 8,38 | 9,12 | 8,99 | 9,01 | 9,09 | 47 | 328.397 |
| 8/5/2025 | 8,50 | 8,38 | -1,99% | 8,38 | 9,07 | 8,80 | 8,37 | 9,04 | 60 | 583.572 |
| 7/5/2025 | 8,40 | 8,55 | +2,52% | 7,93 | 8,59 | 8,41 | 8,19 | 8,54 | 68 | 420.791 |
| 6/5/2025 | 7,99 | 8,34 | +2,84% | 7,99 | 8,39 | 8,28 | 8,34 | 8,38 | 19 | 84.530 |
| 5/5/2025 | 8,06 | 8,11 | -0,49% | 7,95 | 8,35 | 8,17 | 8,11 | 8,30 | 38 | 130.804 |
| 2/5/2025 | 8,48 | 8,15 | -2,63% | 8,10 | 8,48 | 8,31 | 8,06 | 8,15 | 40 | 234.528 |
| 29/4/2025 | 8,20 | 8,37 | +0,48% | 8,13 | 8,39 | 8,29 | 8,35 | 8,37 | 39 | 195.854 |
| 28/4/2025 | 8,24 | 8,33 | +1,09% | 8,01 | 8,35 | 8,25 | 8,22 | 8,33 | 29 | 223.615 |
| 25/4/2025 | 8,18 | 8,24 | +0,86% | 8,01 | 8,24 | 8,12 | 8,05 | 8,26 | 29 | 148.747 |
| 24/4/2025 | 8,20 | 8,17 | +0,74% | 7,80 | 8,20 | 7,98 | 7,90 | 8,18 | 39 | 216.453 |
| 23/4/2025 | 7,90 | 8,11 | +5,05% | 7,74 | 8,11 | 7,96 | 7,80 | 8,11 | 36 | 410.323 |
| 22/4/2025 | 7,51 | 7,72 | +1,58% | 7,51 | 8,05 | 7,73 | 7,72 | 7,92 | 71 | 550.254 |
| 17/4/2025 | 7,66 | 7,60 | +0,26% | 7,45 | 7,75 | 7,58 | 7,52 | 7,74 | 61 | 301.228 |
| 16/4/2025 | 7,68 | 7,58 | -0,26% | 7,48 | 7,78 | 7,61 | 7,58 | 7,59 | 61 | 364.950 |
| 15/4/2025 | 7,73 | 7,60 | -1,68% | 7,48 | 8,14 | 7,74 | 7,60 | 7,81 | 61 | 513.549 |
| 14/4/2025 | 7,45 | 7,73 | +1,98% | 7,35 | 7,73 | 7,50 | 7,51 | 7,57 | 38 | 254.505 |
| 11/4/2025 | 7,26 | 7,58 | +3,84% | 7,26 | 7,58 | 7,46 | 7,33 | 7,58 | 54 | 175.468 |
| 10/4/2025 | 7,45 | 7,30 | +0,69% | 7,10 | 7,49 | 7,27 | 7,25 | 7,31 | 54 | 363.018 |
| 9/4/2025 | 7,60 | 7,25 | -3,33% | 7,20 | 7,67 | 7,38 | 7,25 | 7,59 | 95 | 557.384 |
| 8/4/2025 | 8,00 | 7,50 | -6,25% | 7,50 | 8,27 | 7,93 | 7,44 | 7,50 | 79 | 869.423 |
| 7/4/2025 | 7,93 | 8,00 | +1,91% | 7,51 | 8,26 | 7,93 | 7,89 | 8,06 | 68 | 756.765 |
| 4/4/2025 | 8,41 | 7,85 | -7,65% | 7,75 | 8,41 | 8,09 | 7,86 | 8,27 | 42 | 351.486 |
| 3/4/2025 | 8,15 | 8,50 | +5,46% | 8,15 | 8,50 | 8,32 | 8,49 | 8,50 | 27 | 224.750 |
| 2/4/2025 | 8,07 | 8,06 | +1,77% | 7,80 | 8,07 | 7,95 | 8,03 | 8,20 | 30 | 160.616 |
| 1/4/2025 | 7,81 | 7,92 | +0,89% | 7,76 | 8,00 | 7,89 | 7,81 | 7,92 | 17 | 61.580 |
| 31/3/2025 | 8,00 | 7,85 | -2,00% | 7,80 | 8,29 | 7,95 | 7,85 | 8,03 | 75 | 370.629 |
| 28/3/2025 | 8,49 | 8,01 | -4,64% | 8,00 | 8,49 | 8,16 | 8,01 | 8,28 | 22 | 129.783 |
| 27/3/2025 | 8,44 | 8,40 | +0,60% | 8,00 | 8,74 | 8,25 | 8,25 | 8,40 | 30 | 202.292 |
| 26/3/2025 | 8,51 | 8,35 | -0,36% | 8,35 | 8,70 | 8,43 | 8,35 | 8,56 | 9 | 54.012 |
| 25/3/2025 | 8,46 | 8,38 | +2,57% | 8,12 | 8,60 | 8,47 | 8,37 | 8,74 | 23 | 160.229 |
| 24/3/2025 | 8,61 | 8,17 | -4,11% | 8,17 | 8,73 | 8,51 | 8,11 | 8,51 | 22 | 186.503 |
| 21/3/2025 | 8,70 | 8,52 | -3,18% | 8,52 | 8,80 | 8,72 | 8,52 | 8,55 | 9 | 39.259 |
| 20/3/2025 | 8,83 | 8,80 | +3,53% | 8,50 | 8,97 | 8,74 | 8,55 | 8,80 | 28 | 289.495 |
| 19/3/2025 | 8,69 | 8,50 | +0,12% | 8,41 | 8,92 | 8,61 | 8,50 | 8,92 | 31 | 335.110 |
| 18/3/2025 | 8,38 | 8,49 | +1,19% | 8,12 | 8,50 | 8,43 | 8,20 | 8,49 | 29 | 162.813 |
| 17/3/2025 | 7,93 | 8,39 | +6,88% | 7,74 | 8,39 | 8,22 | 8,11 | 8,39 | 32 | 341.498 |
| 14/3/2025 | 7,88 | 7,85 | +0,64% | 7,75 | 8,37 | 8,04 | 7,85 | 8,19 | 33 | 211.689 |
| 13/3/2025 | 7,57 | 7,80 | +4,00% | 7,49 | 7,85 | 7,67 | 7,68 | 7,84 | 16 | 96.767 |
| 12/3/2025 | 7,55 | 7,50 | +0,67% | 7,39 | 7,55 | 7,47 | 7,58 | 7,65 | 19 | 65.068 |
| 11/3/2025 | 7,59 | 7,45 | -0,80% | 7,45 | 7,78 | 7,61 | 7,45 | 7,68 | 37 | 231.640 |
| 10/3/2025 | 7,78 | 7,51 | -3,59% | 7,51 | 8,00 | 7,67 | 7,50 | 7,70 | 44 | 247.786 |
| 7/3/2025 | 7,89 | 7,79 | -1,14% | 7,42 | 8,02 | 7,73 | 7,79 | 8,00 | 43 | 190.932 |