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
06/05/21111,78111,78110,00113,15109,3022.7464.539.300505.900.160
05/05/21110,00110,00108,52110,70107,3914.1193.142.900344.179.240
04/05/21107,55107,55111,90111,97106,7123.4824.277.300462.551.508
03/05/21111,89111,89109,49112,06108,6127.7865.549.800613.764.225
30/04/21107,75107,75105,42108,14103,8820.9905.430.100581.462.736
29/04/21106,23106,23107,20107,24105,0416.6743.580.200379.131.154
28/04/21106,43106,43104,87107,17104,7918.7003.295.200350.441.331
27/04/21104,64104,64102,00107,24101,5633.4386.816.700715.198.613
26/04/21101,84101,84100,03102,87100,0017.5223.377.000343.925.756
23/04/2199,6099,6097,90101,2197,5216.4303.313.200330.489.473
22/04/2197,5997,5998,87100,1296,9913.7932.793.100275.138.439
20/04/2198,5098,5099,84100,3397,9110.1862.156.100213.394.636
19/04/2199,7599,75100,92102,8999,3015.6593.090.300311.318.942
16/04/21101,14101,1499,77102,4097,8413.2953.090.100310.298.100
15/04/2199,2399,2399,65100,2898,1511.7492.025.300200.628.137
14/04/2199,5099,5098,83101,2398,3016.5863.351.500334.747.694
13/04/2198,6098,6099,0399,5198,0013.0402.669.700262.568.035
12/04/2199,2599,2598,9899,7898,699.2442.041.600202.429.789
09/04/2198,5598,5599,0399,7198,0812.1052.457.500242.853.601
08/04/2199,7299,7299,20100,0597,8014.2443.708.600367.298.800