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
2022-12-29 23.58 23.66 22.43 22.58 9.7M
2022-12-28 22.21 23.24 22.21 23.12 8.5M
2022-12-27 22.62 22.69 21.62 22.08 9.1M
2022-12-26 23.25 23.36 22.11 22.52 8.3M
2022-12-23 21.88 23.40 21.87 23.29 18.2M
2022-12-22 21.92 22.27 21.52 21.78 12.7M
2022-12-21 21.45 22.04 21.26 21.74 13.0M
2022-12-20 20.57 21.85 20.48 21.38 18.4M
2022-12-19 19.49 20.93 19.45 20.81 18.8M
2022-12-16 20.12 20.12 19.34 19.38 22.9M
2022-12-15 19.63 20.51 19.43 20.13 18.5M
2022-12-14 19.33 20.35 18.73 20.00 33.1M
2022-12-13 20.45 20.81 19.35 19.51 22.7M
2022-12-12 21.29 21.70 20.09 20.35 29.2M
2022-12-09 21.95 22.09 21.30 21.46 12.4M
2022-12-08 22.36 22.42 21.49 21.89 18.2M
2022-12-07 22.82 23.31 22.39 22.48 12.7M
2022-12-06 23.46 23.47 22.60 22.94 15.1M
2022-12-05 23.90 24.06 22.76 22.95 21.3M
2022-12-02 23.58 24.21 23.09 24.07 16.5M
2022-12-01 23.37 23.72 23.16 23.47 10.4M
2022-11-30 23.36 23.98 22.79 23.64 17.4M
2022-11-29 23.10 23.88 22.75 23.54 10.3M
2022-11-28 23.20 23.52 22.82 23.01 9.5M
2022-11-25 23.93 24.15 23.00 23.16 10.7M
2022-11-24 23.28 24.51 23.28 24.21 7.3M
2022-11-23 22.90 23.65 22.75 23.46 11.9M
2022-11-22 24.31 24.33 22.79 23.21 17.1M
2022-11-21 24.08 24.35 23.22 24.04 11.0M
2022-11-18 23.71 24.45 23.46 23.63 12.4M
2022-11-17 22.69 23.52 21.84 23.29 25.9M
2022-11-16 25.05 25.05 23.13 23.30 17.5M
2022-11-14 24.84 25.10 24.41 24.59 11.9M
2022-11-11 24.78 25.34 24.11 24.40 24.4M
2022-11-10 26.10 26.18 24.45 24.98 31.4M
2022-11-09 27.25 27.35 26.46 26.77 12.5M
2022-11-08 27.53 27.65 26.73 27.27 14.5M
2022-11-07 27.85 27.96 26.88 27.37 12.9M
2022-11-04 28.00 28.48 27.83 27.92 15.9M
2022-11-03 27.11 28.10 26.99 27.43 18.0M
2022-11-01 27.58 28.04 26.85 27.55 18.2M
2022-10-31 25.54 27.54 25.27 27.48 18.0M
2022-10-28 25.74 26.10 25.46 26.03 10.2M
2022-10-27 25.27 26.74 25.12 25.91 11.6M
2022-10-26 25.16 25.95 24.87 24.99 15.5M
2022-10-25 26.39 26.74 26.07 26.19 11.0M
2022-10-24 27.05 27.45 26.39 26.58 16.7M
2022-10-21 26.11 27.35 26.07 27.15 15.1M
2022-10-20 26.26 26.56 26.07 26.18 13.6M
2022-10-19 25.95 26.33 25.71 26.02 10.9M
2022-10-18 25.62 25.93 25.40 25.93 12.6M
2022-10-17 25.07 25.62 24.93 25.46 5.7M
2022-10-14 25.21 25.54 24.76 24.92 10.2M
2022-10-13 24.69 25.28 24.16 25.08 8.1M
2022-10-11 24.96 25.40 24.77 24.93 16.6M
2022-10-10 25.37 25.37 24.75 24.90 5.1M
2022-10-07 25.47 25.53 24.83 25.00 8.0M
2022-10-06 25.56 26.03 25.49 25.65 11.8M
2022-10-05 25.49 25.75 24.89 25.30 10.8M
2022-10-04 25.21 25.86 25.06 25.18 16.6M
2022-10-03 24.21 25.22 24.21 25.02 16.9M
2022-09-30 23.04 23.89 22.83 23.56 9.2M
2022-09-29 23.08 23.33 22.78 23.16 12.2M
2022-09-28 23.18 23.78 23.01 23.58 14.9M
2022-09-27 22.98 23.22 22.54 23.19 16.5M
2022-09-26 23.94 24.11 22.54 22.69 23.2M
2022-09-23 24.08 24.42 23.53 24.11 13.3M
2022-09-22 24.79 24.91 23.78 24.52 19.6M
2022-09-21 25.49 25.49 24.19 24.55 39.5M
2022-09-20 25.45 26.02 25.23 25.89 13.7M
2022-09-19 24.72 25.50 24.72 25.26 8.9M
2022-09-16 25.07 25.16 24.18 25.16 21.0M
2022-09-15 25.00 25.30 24.86 25.08 4.9M
2022-09-14 24.79 25.56 24.72 25.10 11.4M
2022-09-13 25.45 25.55 24.93 25.04 7.1M
2022-09-12 25.04 25.72 25.04 25.57 6.8M
2022-09-09 25.03 25.23 24.80 24.97 4.3M
2022-09-08 24.63 24.86 24.23 24.78 7.5M
2022-09-06 24.83 25.26 24.24 24.50 10.8M
2022-09-05 24.86 25.27 24.70 25.11 7.2M
2022-09-02 24.64 25.05 24.34 24.68 9.8M
2022-09-01 24.22 24.76 23.68 24.43 8.0M
2022-08-31 24.49 24.99 24.16 24.16 10.4M
2022-08-30 24.62 24.85 24.25 24.47 7.1M
2022-08-29 23.85 24.74 23.67 24.49 7.2M
2022-08-26 24.69 24.79 24.00 24.07 8.5M
2022-08-25 24.79 25.05 24.33 24.57 7.4M
2022-08-24 24.58 25.42 24.58 24.79 7.4M
2022-08-23 24.10 24.72 24.09 24.57 6.7M
2022-08-22 24.53 24.58 23.90 24.12 5.8M
2022-08-19 24.69 24.90 24.29 24.53 9.0M
2022-08-18 25.07 25.25 24.56 24.89 6.3M
2022-08-17 24.78 25.32 24.69 25.03 6.1M
2022-08-16 25.08 25.21 24.66 24.96 6.0M
2022-08-15 24.69 25.64 24.51 25.08 10.3M
2022-08-12 25.08 25.13 24.64 24.83 9.3M
2022-08-11 24.75 25.14 24.54 24.74 16.7M
2022-08-10 24.22 25.02 23.81 24.75 21.1M
2022-08-09 24.02 24.50 22.81 23.11 17.5M
2022-08-08 23.50 24.33 23.38 23.60 13.7M
2022-08-05 22.87 23.50 22.57 23.39 8.1M
2022-08-04 21.83 23.21 21.82 23.01 14.3M
2022-08-03 21.11 21.74 20.88 21.69 7.1M
2022-08-02 20.91 21.31 20.66 21.06 15.3M
2022-08-01 21.02 21.29 20.63 20.87 6.8M
2022-07-29 21.33 21.48 20.90 21.12 9.0M
2022-07-28 20.82 21.57 20.72 21.33 5.9M
2022-07-27 20.59 20.94 20.29 20.87 7.5M
2022-07-26 20.90 21.03 20.19 20.46 10.7M
2022-07-25 21.07 21.37 20.93 21.19 3.7M
2022-07-22 21.18 21.27 20.73 21.06 4.6M
2022-07-21 21.05 21.32 20.91 21.21 5.4M
2022-07-20 21.38 21.43 20.78 21.26 9.1M
2022-07-19 20.43 21.36 20.28 21.29 13.4M
2022-07-18 20.43 20.67 20.09 20.24 5.9M
2022-07-15 20.13 20.44 19.93 20.25 14.0M
2022-07-14 20.34 20.48 19.66 19.80 13.8M
2022-07-13 20.39 21.09 20.12 20.81 9.4M
2022-07-12 20.43 20.86 20.10 20.66 4.5M
2022-07-11 20.81 21.01 20.23 20.38 5.9M
2022-07-08 21.47 21.62 20.98 21.07 4.2M
2022-07-07 21.48 21.72 21.22 21.27 7.4M
2022-07-06 20.75 21.50 20.75 21.32 7.7M
2022-07-05 20.49 20.99 20.16 20.97 6.9M
2022-07-04 21.12 21.23 20.71 20.84 3.0M
2022-07-01 20.70 21.53 20.34 21.19 11.1M
2022-06-30 20.30 21.02 20.29 20.91 9.2M
2022-06-29 21.25 21.36 20.46 20.87 7.0M
2022-06-28 21.72 21.73 20.97 21.17 6.6M
2022-06-27 21.07 21.93 20.81 21.75 10.9M
2022-06-24 21.33 21.49 20.79 20.99 5.8M
2022-06-23 21.65 21.65 20.96 21.11 9.8M
2022-06-22 20.09 21.62 20.04 21.40 17.7M
2022-06-21 20.31 20.75 20.10 20.27 15.2M
2022-06-20 20.11 20.47 19.64 20.06 7.7M
2022-06-17 20.84 20.86 20.07 20.12 16.1M
2022-06-15 20.80 21.49 20.71 21.04 12.8M
2022-06-14 20.44 20.76 20.15 20.42 9.2M
2022-06-13 20.80 20.80 19.79 20.39 16.1M
2022-06-10 21.42 21.53 20.99 21.02 9.3M
2022-06-09 21.50 22.14 21.29 21.77 10.2M
2022-06-08 21.62 21.86 21.17 21.49 7.1M
2022-06-07 22.38 22.41 21.83 22.10 5.8M
2022-06-06 23.20 23.41 22.24 22.42 7.3M
2022-06-03 23.87 23.87 23.02 23.12 9.8M
2022-06-02 23.92 24.05 23.25 24.05 5.9M
2022-06-01 24.20 24.21 23.51 23.58 8.5M
2022-05-31 23.89 24.06 23.55 24.06 12.8M
2022-05-30 24.15 24.49 23.44 23.64 5.2M
2022-05-27 23.68 24.31 23.67 23.92 13.0M
2022-05-26 23.43 23.99 22.94 23.69 9.0M
2022-05-25 22.76 23.51 22.60 23.43 6.9M
2022-05-24 22.97 23.25 22.44 23.03 10.3M
2022-05-23 23.73 23.77 23.07 23.20 9.8M
2022-05-20 23.64 23.69 22.91 23.42 12.4M
2022-05-19 22.64 23.60 22.56 23.30 12.5M
2022-05-18 23.57 23.57 22.41 22.66 14.5M
2022-05-17 23.65 24.16 23.18 23.57 12.7M
2022-05-16 23.03 23.71 22.82 23.28 8.1M
2022-05-13 22.51 23.51 22.43 23.02 10.1M
2022-05-12 21.23 22.54 20.90 22.46 14.1M
2022-05-11 22.04 22.38 21.23 21.48 10.5M
2022-05-10 21.75 22.88 21.75 22.19 14.0M
2022-05-09 20.87 21.70 20.43 21.54 25.3M
2022-05-06 20.91 20.97 20.30 20.79 16.6M
2022-05-05 21.32 21.62 20.60 21.00 15.1M
2022-05-04 21.18 21.99 20.32 21.94 28.0M
2022-05-03 21.92 22.02 21.21 21.49 8.4M
2022-05-02 21.98 22.28 21.40 21.91 9.2M
2022-04-29 23.25 23.34 21.76 21.92 10.8M
2022-04-28 22.69 23.18 22.31 22.91 7.7M
2022-04-27 22.79 23.22 22.42 22.63 11.1M
2022-04-26 23.64 23.83 22.52 22.64 10.1M
2022-04-25 23.72 24.37 23.55 23.85 9.3M
2022-04-22 24.73 25.10 23.77 23.99 13.3M
2022-04-20 24.74 24.93 24.41 24.92 8.2M
2022-04-19 23.71 24.82 23.68 24.60 7.6M
2022-04-18 23.63 24.23 23.63 23.97 6.6M
2022-04-14 23.81 24.18 23.67 23.83 8.3M
2022-04-13 23.65 24.23 23.57 24.08 9.5M
2022-04-12 24.18 24.68 23.49 23.54 11.3M
2022-04-11 24.29 24.29 23.69 23.97 7.4M
2022-04-08 24.07 24.35 23.91 24.29 6.5M
2022-04-07 23.65 24.54 23.35 24.34 9.5M
2022-04-06 23.77 24.09 22.98 23.84 12.6M
2022-04-05 24.97 25.07 23.86 24.06 10.8M
2022-04-04 25.28 25.31 24.87 25.04 5.6M
2022-04-01 24.88 25.56 24.85 25.28 9.1M
2022-03-31 25.04 25.39 24.48 24.72 11.9M
2022-03-30 25.60 25.60 24.68 25.00 18.8M
2022-03-29 26.12 26.66 25.69 25.77 11.3M
2022-03-28 25.70 25.98 25.22 25.63 6.9M
2022-03-25 25.36 26.06 25.32 25.59 12.4M
2022-03-24 24.75 25.54 24.62 25.20 10.1M
2022-03-23 24.27 25.11 23.88 24.72 11.0M
2022-03-22 24.02 24.59 23.91 24.39 9.1M
2022-03-21 24.18 24.49 23.19 23.70 9.5M
2022-03-18 23.92 24.79 23.71 24.40 22.7M
2022-03-17 23.21 24.12 22.95 23.96 11.8M
2022-03-16 22.59 23.52 22.40 23.31 10.9M
2022-03-15 22.59 23.00 21.89 22.60 11.1M
2022-03-14 23.14 23.63 22.41 22.49 10.2M
2022-03-11 23.33 23.87 22.62 22.93 10.1M
2022-03-10 23.64 23.64 22.71 23.30 9.9M
2022-03-09 22.83 24.26 22.83 23.88 16.1M
2022-03-08 22.11 22.83 21.69 22.34 15.8M
2022-03-07 22.99 23.00 21.69 21.92 14.2M
2022-03-04 23.65 23.87 22.64 22.95 10.3M
2022-03-03 23.73 24.13 23.22 23.61 13.9M
2022-03-02 24.53 25.07 23.37 23.76 11.2M
2022-02-25 24.27 24.74 23.83 24.49 13.8M
2022-02-24 22.89 24.93 22.74 24.46 21.2M
2022-02-23 25.54 26.64 25.01 25.24 15.9M
2022-02-22 24.78 25.68 24.75 25.59 11.3M
2022-02-21 25.00 25.34 24.04 24.51 9.4M
2022-02-18 25.61 26.07 25.03 25.21 10.3M
2022-02-17 25.25 25.90 25.02 25.29 13.9M
2022-02-16 24.90 25.78 23.82 25.29 26.2M
2022-02-15 23.75 24.95 23.67 24.77 14.2M
2022-02-14 23.20 23.85 23.15 23.35 9.7M
2022-02-11 23.45 23.96 22.86 23.16 14.9M
2022-02-10 23.36 23.57 22.60 23.27 16.1M
2022-02-09 22.88 23.93 22.76 23.42 18.4M
2022-02-08 22.60 23.10 22.13 22.92 10.8M
2022-02-07 22.92 23.06 22.42 22.56 7.2M
2022-02-04 23.24 23.26 22.23 23.01 8.8M
2022-02-03 23.59 23.95 22.64 23.20 12.9M
2022-02-02 24.25 24.81 23.24 23.52 13.3M
2022-02-01 24.13 24.59 23.91 24.23 11.7M
2022-01-31 23.42 24.40 23.35 24.17 26.9M
2022-01-28 23.69 24.04 23.21 23.46 12.8M
2022-01-27 23.41 24.48 23.32 24.02 23.1M
2022-01-26 22.93 24.20 22.93 23.19 30.7M
2022-01-25 21.46 22.92 21.22 22.58 17.2M
2022-01-24 21.30 21.70 20.65 21.55 16.7M
2022-01-21 21.17 21.84 21.02 21.34 10.5M
2022-01-20 20.02 21.68 19.97 21.34 25.5M
2022-01-19 19.09 20.05 18.99 19.90 11.1M
2022-01-18 19.53 19.60 18.63 18.88 14.4M
2022-01-17 19.80 20.04 19.48 19.73 5.1M
2022-01-14 19.14 20.08 19.14 19.83 10.8M
2022-01-13 19.64 19.88 19.13 19.26 7.6M
2022-01-12 19.66 20.14 19.30 19.80 14.7M
2022-01-11 19.00 19.56 18.85 19.54 13.1M
2022-01-10 18.55 18.82 18.04 18.71 11.2M
2022-01-07 18.44 18.89 18.11 18.63 17.4M
2022-01-06 18.70 18.82 18.03 18.53 15.9M
2022-01-05 19.72 20.05 18.71 18.78 28.6M
2022-01-04 20.28 20.35 19.59 19.81 15.1M
2022-01-03 20.80 21.38 20.00 20.18 11.2M