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

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
22/10/2122,8222,8223,5923,5921,48118.40038.234.300855.865.781
21/10/2123,4923,4924,0124,3923,1764.16831.165.900738.001.513
20/10/2124,7924,7924,4125,1223,8832.34612.715.600311.559.938
19/10/2124,1824,1825,0325,0623,8041.06415.894.400385.941.580
18/10/2125,6025,6025,5025,7424,8037.81214.304.100363.411.513
15/10/2126,0026,0024,7226,0324,6438.08327.856.100714.972.555
14/10/2124,7824,7824,9925,1424,3330.1869.616.800237.442.414
13/10/2124,7424,7424,2425,0723,8445.85816.570.700406.577.585
11/10/2124,1024,1025,4025,4923,9633.73412.120.300296.239.596
08/10/2125,5725,5724,6826,1724,6739.06517.875.200455.071.618
07/10/2124,4424,4424,4024,6924,0528.8188.814.000215.021.181
06/10/2124,3024,3023,7524,3222,9257.28020.704.900488.615.387
05/10/2124,0924,0924,8024,9024,0437.44113.975.300341.247.696
04/10/2124,7524,7525,3525,4723,8750.60620.836.700511.001.238
01/10/2126,0226,0225,1926,3325,1933.77711.128.500288.761.108
30/09/2125,1625,1626,0026,1324,9150.93116.004.900405.945.486
29/09/2126,0026,0025,8926,1725,5533.91210.318.400267.895.446
28/09/2125,6425,6426,4026,5825,3139.9209.756.900251.610.478
27/09/2126,8326,8326,7827,2326,4027.4527.141.800191.447.235
24/09/2126,7726,7726,8626,9126,2234.1889.170.000243.391.828