Banco BTG

BPAC11
🏛️ brazil →
48.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 20.85 21.05 20.68 21.00 7.2M
2021-12-29 20.95 20.99 20.41 20.70 5.4M
2021-12-28 21.60 21.63 20.55 20.86 8.4M
2021-12-27 21.50 21.88 21.25 21.46 4.4M
2021-12-23 21.95 22.00 21.38 21.45 4.8M
2021-12-22 21.36 21.95 21.28 21.95 7.0M
2021-12-21 21.90 21.99 21.18 21.40 6.2M
2021-12-20 22.15 22.28 21.60 21.84 12.7M
2021-12-17 22.23 22.85 21.81 22.74 15.9M
2021-12-16 22.72 23.23 22.16 22.52 11.2M
2021-12-15 21.87 22.64 21.27 22.64 10.4M
2021-12-14 23.12 23.12 21.64 21.82 16.0M
2021-12-13 22.73 23.59 22.46 22.63 15.9M
2021-12-10 21.71 22.95 21.51 22.78 18.6M
2021-12-09 21.56 22.01 21.26 21.32 14.3M
2021-12-08 21.16 21.86 20.90 21.77 12.6M
2021-12-07 21.65 21.84 21.08 21.20 15.1M
2021-12-06 21.39 21.60 20.84 21.20 8.9M
2021-12-03 21.13 22.48 21.03 21.25 9.6M
2021-12-02 21.31 21.64 20.72 21.09 13.3M
2021-12-01 21.17 22.09 20.63 20.78 13.9M
2021-11-30 21.03 21.61 19.90 20.94 24.3M
2021-11-29 21.18 21.70 20.88 21.25 10.2M
2021-11-26 20.86 21.18 20.41 20.76 10.4M
2021-11-25 20.55 22.04 20.53 21.65 11.2M
2021-11-24 20.21 20.85 20.02 20.55 13.3M
2021-11-23 19.95 20.54 19.50 20.35 18.4M
2021-11-22 20.99 21.03 19.75 19.85 13.0M
2021-11-19 20.77 21.68 20.59 20.91 16.0M
2021-11-18 21.10 21.68 20.70 20.83 10.9M
2021-11-17 22.30 22.35 20.64 20.97 24.5M
2021-11-16 22.99 23.18 21.77 21.95 13.8M
2021-11-12 23.70 24.34 22.65 22.95 15.8M
2021-11-11 24.07 24.77 23.79 23.97 13.2M
2021-11-10 23.00 24.15 22.81 23.77 15.1M
2021-11-09 24.05 24.78 22.61 22.94 23.4M
2021-11-08 24.18 24.25 23.43 23.94 7.1M
2021-11-05 23.80 24.63 23.60 24.44 9.0M
2021-11-04 23.75 23.96 23.08 23.39 8.9M
2021-11-03 23.44 24.33 23.21 23.82 12.5M
2021-11-01 23.14 23.90 23.04 23.67 15.4M
2021-10-29 22.84 23.23 22.46 22.55 13.7M
2021-10-28 22.51 23.36 22.51 22.64 10.4M
2021-10-27 22.79 23.46 22.48 22.80 8.5M
2021-10-26 22.92 23.16 22.28 22.56 14.4M
2021-10-25 23.01 23.82 23.00 23.36 17.5M
2021-10-22 23.59 23.59 21.48 22.82 38.2M
2021-10-21 24.01 24.39 23.17 23.49 31.2M
2021-10-20 24.41 25.12 23.88 24.79 12.7M
2021-10-19 25.03 25.06 23.80 24.18 15.9M
2021-10-18 25.50 25.74 24.80 25.60 14.3M
2021-10-15 24.72 26.03 24.64 26.00 27.9M
2021-10-14 24.99 25.14 24.33 24.78 9.6M
2021-10-13 24.24 25.07 23.84 24.74 16.6M
2021-10-11 25.40 25.49 23.96 24.10 12.1M
2021-10-08 24.68 26.17 24.67 25.57 17.9M
2021-10-07 24.40 24.69 24.05 24.44 8.8M
2021-10-06 23.75 24.32 22.92 24.30 20.7M
2021-10-05 24.80 24.90 24.04 24.09 14.0M
2021-10-04 25.35 25.47 23.87 24.75 20.8M
2021-10-01 25.19 26.33 25.19 26.02 11.1M
2021-09-30 26.00 26.13 24.91 25.16 16.0M
2021-09-29 25.89 26.17 25.55 26.00 10.3M
2021-09-28 26.40 26.58 25.31 25.64 9.8M
2021-09-27 26.78 27.23 26.40 26.83 7.1M
2021-09-24 26.86 26.91 26.22 26.77 9.2M
2021-09-23 27.20 27.57 26.82 27.20 10.4M
2021-09-22 26.67 27.74 26.37 27.07 12.6M
2021-09-21 25.85 26.58 25.80 26.24 8.3M
2021-09-20 25.60 26.08 25.29 25.77 13.5M
2021-09-17 27.05 27.30 26.52 26.59 13.0M
2021-09-16 27.16 27.48 27.02 27.34 7.5M
2021-09-15 27.48 27.85 26.81 27.50 9.9M
2021-09-14 27.75 28.24 27.47 27.63 6.0M
2021-09-13 27.15 28.07 27.15 27.56 12.0M
2021-09-10 28.18 28.29 26.75 26.93 9.6M
2021-09-09 26.51 28.32 26.45 27.87 16.7M
2021-09-08 27.89 27.89 26.40 26.58 14.4M
2021-09-06 27.25 28.22 27.25 27.94 5.8M
2021-09-03 27.79 28.05 26.86 27.43 18.3M
2021-09-02 27.97 28.17 27.32 27.62 12.7M
2021-09-01 28.36 28.49 27.70 27.97 12.2M
2021-08-31 28.75 29.39 28.14 28.26 19.7M
2021-08-30 29.27 29.32 28.58 28.74 8.0M
2021-08-27 28.40 29.21 28.23 29.21 6.8M
2021-08-26 28.63 29.20 27.88 28.07 14.4M
2021-08-25 28.67 28.80 27.79 28.80 15.6M
2021-08-24 28.30 29.19 28.30 28.66 13.1M
2021-08-23 28.49 28.79 27.72 27.90 10.3M
2021-08-20 28.19 28.70 27.70 28.33 9.3M
2021-08-19 27.00 28.63 26.92 28.28 17.0M
2021-08-18 28.11 28.53 27.30 27.60 21.1M
2021-08-17 28.23 28.43 26.73 28.08 28.1M
2021-08-16 29.58 29.60 28.05 28.29 19.0M
2021-08-13 29.73 29.78 28.58 29.69 20.2M
2021-08-12 30.20 30.46 29.35 29.47 17.9M
2021-08-11 31.40 31.50 30.08 30.35 12.8M
2021-08-10 32.25 32.65 30.86 31.09 19.8M
2021-08-09 30.18 31.77 29.98 31.30 16.0M
2021-08-06 29.82 30.22 29.12 30.12 9.1M
2021-08-05 30.00 30.48 29.34 29.72 10.9M
2021-08-04 29.90 30.06 29.40 29.87 9.7M
2021-08-03 29.55 30.13 28.36 30.00 14.1M
2021-08-02 29.90 30.32 29.16 29.54 14.7M
2021-07-30 30.29 30.92 28.80 29.26 19.4M
2021-07-29 31.15 31.50 30.31 30.65 13.8M
2021-07-28 31.87 31.97 30.78 31.02 9.1M
2021-07-27 32.21 32.21 31.14 31.67 10.2M
2021-07-26 31.70 32.73 31.52 32.27 8.3M
2021-07-23 31.79 32.03 31.41 31.68 4.0M
2021-07-22 31.61 31.96 31.50 31.66 3.7M
2021-07-21 31.60 31.93 31.32 31.82 4.3M
2021-07-20 31.24 31.68 30.87 31.55 4.4M
2021-07-19 31.11 31.48 30.63 31.16 10.3M
2021-07-16 32.20 32.20 31.52 31.68 6.6M
2021-07-15 31.69 32.45 31.47 32.19 11.5M
2021-07-14 31.51 31.90 31.30 31.62 9.8M
2021-07-13 30.60 31.35 30.25 31.15 6.0M
2021-07-12 30.79 30.95 30.33 30.71 5.9M
2021-07-08 30.32 30.60 29.45 30.43 9.9M
2021-07-07 31.09 31.20 30.32 30.97 11.0M
2021-07-06 31.36 31.67 30.43 30.72 6.3M
2021-07-05 31.72 31.96 31.10 31.41 6.8M
2021-07-02 30.50 31.80 30.32 31.46 13.5M
2021-07-01 30.49 31.15 29.70 30.15 10.4M
2021-06-30 30.62 30.62 30.11 30.52 11.6M
2021-06-29 30.57 30.68 30.00 30.68 8.2M
2021-06-28 29.87 30.80 29.75 30.49 18.5M
2021-06-25 29.98 30.22 29.33 29.57 11.5M
2021-06-24 30.48 30.68 30.06 30.10 9.6M
2021-06-23 30.20 30.47 30.04 30.30 8.8M
2021-06-22 30.73 30.73 29.82 30.23 13.7M
2021-06-21 30.64 30.75 30.21 30.75 9.7M
2021-06-18 30.40 30.75 30.29 30.70 10.4M
2021-06-17 30.61 30.88 30.20 30.58 9.4M
2021-06-16 30.51 31.00 30.25 30.61 21.5M
2021-06-15 29.71 30.72 29.52 30.51 15.9M
2021-06-14 29.59 29.86 29.38 29.61 11.8M
2021-06-11 30.20 30.24 29.23 29.57 12.4M
2021-06-10 30.50 30.63 30.04 30.20 12.3M
2021-06-09 30.90 30.93 30.09 30.36 15.8M
2021-06-08 30.61 30.91 30.14 30.88 18.5M
2021-06-07 30.42 30.70 29.80 30.55 13.7M
2021-06-04 30.12 30.71 30.05 30.56 12.7M
2021-06-02 30.55 30.84 30.00 30.32 15.8M
2021-06-01 31.45 31.45 29.90 30.50 17.5M
2021-05-31 31.25 31.44 30.81 31.07 14.7M
2021-05-28 30.87 30.98 30.33 30.73 10.5M
2021-05-27 30.47 31.05 30.29 30.75 30.8M
2021-05-26 30.25 31.20 30.18 30.25 24.3M
2021-05-25 30.80 31.40 30.45 30.45 18.7M
2021-05-24 29.78 30.88 29.74 30.64 19.7M
2021-05-21 29.83 29.92 29.21 29.67 12.6M
2021-05-20 29.19 30.06 29.03 29.83 20.2M
2021-05-19 28.26 29.12 28.25 28.91 15.6M
2021-05-18 29.16 29.20 28.55 28.60 10.9M
2021-05-17 28.25 29.23 27.93 28.97 17.6M
2021-05-14 28.51 28.68 27.68 28.07 18.6M
2021-05-13 27.38 28.43 27.27 28.10 21.8M
2021-05-12 27.20 27.88 26.93 27.00 20.8M
2021-05-11 27.72 28.25 27.07 27.57 22.9M
2021-05-10 28.46 28.54 27.61 28.08 15.0M
2021-05-07 28.05 28.68 27.90 27.98 14.0M
2021-05-06 27.50 28.29 27.32 27.95 18.2M
2021-05-05 27.13 27.68 26.85 27.50 12.6M
2021-05-04 27.98 27.99 26.68 26.89 17.1M
2021-05-03 27.37 28.02 27.15 27.97 22.2M
2021-04-30 26.36 27.04 25.97 26.94 21.7M
2021-04-29 26.80 26.81 26.26 26.56 14.3M
2021-04-28 26.22 26.79 26.20 26.61 13.2M
2021-04-27 25.50 26.81 25.39 26.16 27.3M
2021-04-26 25.01 25.72 25.00 25.46 13.5M
2021-04-23 24.48 25.30 24.38 24.90 13.3M
2021-04-22 24.72 25.03 24.25 24.40 11.5M
2021-04-20 24.96 25.08 24.48 24.62 8.6M
2021-04-19 25.23 25.72 24.82 24.94 12.4M
2021-04-16 24.94 25.60 24.46 25.29 12.4M
2021-04-15 24.91 25.07 24.54 24.81 8.1M
2021-04-14 24.71 25.31 24.57 24.88 13.4M
2021-04-13 24.76 24.88 24.50 24.65 10.7M
2021-04-12 24.75 24.95 24.67 24.81 8.2M
2021-04-09 24.76 24.93 24.52 24.64 9.8M
2021-04-08 24.80 25.01 24.45 24.93 14.8M
2021-04-07 24.59 25.07 24.39 24.70 10.8M
2021-04-06 24.94 25.55 24.45 24.66 20.3M
2021-04-05 24.03 24.72 23.88 24.61 13.2M
2021-04-01 24.31 24.46 23.38 23.64 13.8M
2021-03-31 24.35 24.35 23.75 24.26 16.1M
2021-03-30 22.95 24.50 22.80 24.36 16.7M
2021-03-29 22.71 23.07 22.64 23.02 8.7M
2021-03-26 23.16 23.47 22.70 22.99 9.9M
2021-03-25 22.90 23.36 22.39 23.16 12.2M
2021-03-24 23.90 23.91 22.93 22.95 13.3M
2021-03-23 23.49 24.29 23.32 23.77 20.0M
2021-03-22 23.50 23.86 23.16 23.54 7.9M
2021-03-19 23.05 23.48 22.73 23.39 23.1M
2021-03-18 23.38 23.57 22.71 22.86 11.8M
2021-03-17 22.79 23.72 22.69 23.54 13.7M
2021-03-16 23.34 23.42 22.75 22.83 10.2M
2021-03-15 23.64 24.00 23.19 23.30 15.8M
2021-03-12 23.16 23.64 22.98 23.64 13.2M
2021-03-11 23.07 23.56 22.51 23.48 23.2M
2021-03-10 22.23 22.88 21.65 22.75 31.5M
2021-03-09 22.70 22.83 21.83 21.95 39.4M
2021-03-08 23.73 23.88 22.12 22.41 32.1M
2021-03-05 24.75 24.87 23.46 24.21 25.5M
2021-03-04 25.59 26.17 24.48 24.71 24.3M
2021-03-03 25.65 25.70 24.09 25.58 26.4M
2021-03-02 25.25 25.98 24.28 25.67 25.7M
2021-03-01 25.75 26.15 25.27 25.37 13.9M
2021-02-26 25.73 26.45 25.04 25.41 27.6M
2021-02-25 26.43 27.19 24.81 25.56 15.1M
2021-02-24 26.48 26.91 26.08 26.42 15.1M
2021-02-23 26.29 26.75 25.86 26.23 12.4M
2021-02-22 26.12 26.12 25.20 25.98 21.0M
2021-02-19 26.57 26.98 26.29 26.73 9.7M
2021-02-18 27.25 27.25 26.38 26.55 17.0M
2021-02-17 27.01 27.46 26.48 27.33 11.1M
2021-02-12 27.74 27.74 27.05 27.25 13.3M
2021-02-11 27.49 28.10 27.38 27.90 14.1M
2021-02-10 28.50 28.79 27.00 27.19 26.9M
2021-02-09 28.54 28.71 27.38 28.43 20.8M
2021-02-08 27.61 28.96 27.47 28.54 18.4M
2021-02-05 27.50 28.79 27.02 27.50 30.7M
2021-02-04 26.62 27.40 26.34 27.36 22.1M
2021-02-03 24.86 26.71 24.86 26.62 26.2M
2021-02-02 25.13 25.21 24.35 24.71 15.0M
2021-02-01 24.45 25.06 23.81 24.62 15.7M
2021-01-29 24.02 24.88 23.38 23.76 21.0M
2021-01-28 22.57 24.70 22.57 24.51 18.7M
2021-01-27 22.75 23.05 22.38 22.52 15.6M
2021-01-26 23.02 23.61 22.82 22.88 11.3M
2021-01-22 23.02 23.65 22.88 23.22 21.3M
2021-01-21 23.50 23.82 23.07 23.20 11.8M
2021-01-20 24.00 24.05 23.21 23.48 9.9M
2021-01-19 23.25 24.34 23.20 23.79 19.0M
2021-01-18 22.34 23.62 22.34 23.07 14.8M
2021-01-15 22.60 22.79 22.16 22.19 8.8M
2021-01-14 23.01 23.27 22.66 22.88 9.2M
2021-01-13 23.10 23.48 22.59 22.82 11.3M
2021-01-12 22.36 23.13 22.09 23.09 10.9M
2021-01-11 22.66 23.09 21.93 22.20 11.0M
2021-01-08 22.75 23.25 22.70 23.08 10.6M
2021-01-07 21.77 22.66 21.69 22.61 14.1M
2021-01-06 22.56 22.68 21.64 21.72 17.2M
2021-01-05 22.59 22.94 22.09 22.50 12.3M
2021-01-04 23.58 23.71 22.75 22.81 9.1M