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
10/07/2085,4085,4083,4585,4082,268.9303.211.400272.110.899
09/07/2083,2083,2085,0486,0882,8018.4733.331.300281.811.934
08/07/2085,0085,0081,8185,0081,7215.4463.124.300261.752.059
07/07/2081,6281,6279,6882,1978,5013.2623.028.100244.287.769
06/07/2080,0080,0081,1581,9779,4614.4733.892.900312.703.359
03/07/2079,5179,5178,7980,1278,237.0222.061.800164.101.263
02/07/2079,0079,0077,8580,4277,2418.4434.206.600332.272.093
01/07/2076,5076,5078,5079,5075,7620.2564.037.000314.232.421
30/06/2076,5076,5075,4078,4074,2928.6685.878.500447.647.299
29/06/2076,0076,0075,0076,0073,7021.9634.680.400349.904.461
26/06/2072,6772,6776,2177,7871,9018.9114.783.300355.888.449
25/06/2076,9076,9077,0079,4075,1514.9193.177.000243.646.751
24/06/2076,7076,7077,9979,9974,6218.7484.329.200332.894.419
23/06/2078,4678,4678,1081,8077,2028.4847.662.300610.029.324
22/06/2075,9975,9971,5077,8770,5230.3437.700.900575.411.989
19/06/2072,0072,0070,2672,0068,2223.2168.422.900591.554.251
18/06/2069,9069,9063,9569,9063,0422.8815.145.200349.024.274
17/06/2064,0664,0663,0066,4563,0015.6473.581.900229.894.269
16/06/2062,9062,9062,8564,9262,3213.5292.792.500177.835.481
15/06/2060,8160,8161,0062,1259,5217.8613.947.500240.632.472