BPAC11 (BTGP BANCO UNT) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 104.339
  • keyboard_arrow_down0,18%
  • 14,14B
  • 19/09/19
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
19/09/1957,9657,9657,0058,6956,5311.7523.544.800204.705.178
18/09/1956,8356,8355,0056,8355,007.4161.550.60087.320.362
17/09/1955,4555,4554,4855,5054,039.7511.576.00086.900.505
16/09/1954,4554,4555,0355,6954,1010.0591.891.000103.521.227
13/09/1955,1155,1155,6256,1354,5812.6312.456.500135.732.254
12/09/1955,1655,1654,5955,5353,0213.4673.204.400175.505.046
11/09/1953,5653,5652,2553,9652,2311.0362.243.600119.940.038
10/09/1951,4251,4250,5051,4249,3017.8113.748.000188.402.571
09/09/1950,5650,5653,0953,3749,3718.6784.542.100231.221.187
06/09/1952,8052,8054,0054,8952,6115.1473.432.000183.329.327
05/09/1954,5054,5056,0557,2954,4010.9942.555.100141.724.006
04/09/1955,6055,6056,6357,0154,3514.8063.363.600185.619.389
03/09/1955,9955,9958,8058,8155,7115.4462.890.000164.747.648
02/09/1958,8058,8057,5059,6057,4010.1572.269.900133.381.046
30/08/1958,5858,5857,6058,5856,5114.0708.387.200487.589.470
29/08/1956,2056,2054,2258,6052,6520.2267.637.000417.211.899
28/08/1953,3253,3254,6754,9752,0015.0733.418.300182.499.865
27/08/1954,5354,5350,2154,8247,1140.75913.689.500702.144.827
26/08/1946,4646,4658,6059,3140,0049.30922.709.3001.054.680.262
23/08/1956,9956,9959,7561,6055,6047.66415.438.400909.415.315