BPAC3 (BTGP BANCO ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 69.538
  • keyboard_arrow_down3,75%
  • 16,59B
  • 03/04/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
03/04/2018,6018,6018,6018,6018,6011001.860
02/04/2018,9918,9918,9918,9918,9944007.596
01/04/2019,0019,0019,5019,5019,0091.00019.360
31/03/2019,7919,7922,4522,4519,79315.100102.832
30/03/2022,4522,4520,9024,2520,53134.20090.552
27/03/2020,8020,8020,8720,8820,7882.50052.136
26/03/2020,9920,9921,5021,5020,99102.10044.747
25/03/2020,6320,6321,0022,5020,63141.70036.856
24/03/2020,0020,0021,1621,1619,50113.30066.416
23/03/2021,9921,9922,0022,0021,9924008.797
20/03/2021,9921,9920,1221,9920,12470015.206
19/03/2020,1020,1022,8022,8020,0091.70034.841
18/03/2022,8022,8022,8022,8022,60690020.446
17/03/2023,9923,9925,9925,9921,55194.00093.712
16/03/2024,0024,0025,1028,9924,00143.00079.109
13/03/2025,1025,1027,3527,3525,01780021.193
12/03/2027,3427,3427,5427,5426,70132.10057.186
11/03/2029,4929,4929,9929,9929,4922005.948
10/03/2029,1029,1028,9929,9928,84133.00088.930
06/03/2028,5828,5829,2529,4928,5891.10031.700