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
03/12/2083,5583,5580,4886,6079,6329.5617.563.900638.936.889
02/12/2079,9079,9080,9582,4878,2319.2464.271.800339.885.284
01/12/2080,5180,5179,7982,7378,3220.1304.604.800371.935.716
30/11/2079,2279,2280,5080,5978,2314.1774.956.300393.100.823
27/11/2081,0181,0181,4682,4880,446.6421.680.100136.767.131
26/11/2081,4581,4580,7881,4579,355.9041.264.800101.718.721
25/11/2081,0481,0479,4281,3478,9315.1333.072.300246.132.797
24/11/2079,4179,4179,6180,4078,5712.9142.566.900204.119.268
23/11/2079,4079,4081,4181,8778,8713.5912.796.200222.699.169
20/11/2081,0181,0182,3682,8180,766.4741.425.100116.022.266
19/11/2082,3682,3682,3083,2681,3012.7072.151.200176.745.145
18/11/2082,3082,3083,3683,9080,9214.5162.879.500237.274.899
17/11/2083,1883,1880,9083,5080,8519.7254.344.800359.346.550
16/11/2080,8980,8981,8782,8580,4618.1513.280.500266.562.717
13/11/2080,7080,7080,9981,3178,7618.8463.296.500264.505.446
12/11/2079,7179,7179,6481,2478,4325.6515.569.200444.797.864
11/11/2079,9979,9975,9580,3775,8229.0136.751.300535.345.618
10/11/2075,9575,9578,4978,8975,2132.3086.458.000496.470.597
09/11/2078,5078,5082,5083,5978,0128.6575.553.000443.533.159
06/11/2080,1580,1576,9180,6076,5816.9063.179.800251.638.112