Banco BTG Pactual SA BPAC3
BMFBOVESPA · Brezilya · Finans
BRL 24,77-0,03 (-%0,12)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 24,77 | -%0,12 | BRL 24,80 | BRL 24,99 | BRL 23,75 | 9,80K |
| 2026-09-30 | BRL 24,80 | +%2,48 | BRL 24,50 | BRL 24,80 | BRL 24,21 | 2,80K |
| 2026-09-29 | BRL 24,20 | -%0,49 | BRL 23,95 | BRL 24,27 | BRL 23,75 | 1,70K |
| 2026-09-28 | BRL 24,32 | +%0,91 | BRL 24,03 | BRL 24,34 | BRL 23,90 | 3,10K |
| 2026-09-25 | BRL 24,10 | -%0,82 | BRL 24,77 | BRL 24,78 | BRL 24,10 | 3,60K |
| 2026-09-24 | BRL 24,30 | -%0,49 | BRL 24,78 | BRL 24,99 | BRL 24,14 | 6,80K |
| 2026-09-23 | BRL 24,42 | +%0,62 | BRL 24,27 | BRL 24,89 | BRL 24,05 | 2,80K |
| 2026-09-22 | BRL 24,27 | +%0,66 | BRL 24,11 | BRL 24,85 | BRL 24,11 | 4,70K |
| 2026-09-21 | BRL 24,11 | +%1,52 | BRL 23,91 | BRL 24,29 | BRL 23,85 | 6,20K |
| 2026-09-18 | BRL 23,75 | -%0,59 | BRL 23,66 | BRL 24,08 | BRL 23,66 | 3,90K |
| 2026-09-17 | BRL 23,89 | +%0,59 | BRL 23,67 | BRL 23,90 | BRL 23,63 | 9,90K |
| 2026-09-16 | BRL 23,75 | +%0,85 | BRL 23,89 | BRL 23,90 | BRL 23,53 | 2,40K |
| 2026-09-15 | BRL 23,55 | -%0,04 | BRL 23,89 | BRL 23,90 | BRL 23,55 | 5,70K |
| 2026-09-14 | BRL 23,56 | -%0,55 | BRL 23,69 | BRL 23,69 | BRL 23,41 | 8,20K |
| 2026-09-11 | BRL 23,69 | -%0,46 | BRL 23,89 | BRL 23,90 | BRL 23,44 | 7,90K |
| 2026-09-10 | BRL 23,80 | %0,00 | BRL 23,80 | BRL 23,80 | BRL 23,43 | 6,00K |
| 2026-09-09 | BRL 23,80 | %0,00 | BRL 23,60 | BRL 23,83 | BRL 23,43 | 5,30K |
| 2026-09-08 | BRL 23,80 | +%1,41 | BRL 23,53 | BRL 23,86 | BRL 23,52 | 6,30K |
| 2026-09-04 | BRL 23,47 | +%1,12 | BRL 23,57 | BRL 23,60 | BRL 23,23 | 8,70K |
| 2026-09-03 | BRL 23,21 | +%0,09 | BRL 23,33 | BRL 23,50 | BRL 23,13 | 13,00K |
| 2026-09-02 | BRL 23,19 | +%2,16 | BRL 22,10 | BRL 23,68 | BRL 22,05 | 20,10K |
| 2026-09-01 | BRL 22,70 | +%2,39 | BRL 22,18 | BRL 22,93 | BRL 22,18 | 15,60K |
| 2026-08-31 | BRL 22,17 | -%0,09 | BRL 22,25 | BRL 22,55 | BRL 22,05 | 4,40K |
| 2026-08-28 | BRL 22,19 | +%0,91 | BRL 22,39 | BRL 22,40 | BRL 21,62 | 4,80K |
| 2026-08-27 | BRL 21,99 | %0,00 | BRL 22,05 | BRL 22,49 | BRL 21,50 | 20,30K |
| 2026-08-26 | BRL 21,99 | -%0,72 | BRL 22,60 | BRL 22,89 | BRL 21,74 | 3,40K |
| 2026-08-25 | BRL 22,15 | +%2,55 | BRL 21,59 | BRL 22,99 | BRL 21,50 | 10,20K |
| 2026-08-24 | BRL 21,60 | +%1,89 | BRL 21,21 | BRL 21,65 | BRL 21,20 | 5,30K |
| 2026-08-21 | BRL 21,20 | +%1,05 | BRL 21,02 | BRL 21,65 | BRL 20,78 | 19,90K |
| 2026-08-20 | BRL 20,98 | -%1,59 | BRL 21,00 | BRL 21,31 | BRL 20,78 | 6,60K |
| 2026-08-19 | BRL 21,32 | +%0,57 | BRL 21,41 | BRL 21,59 | BRL 21,01 | 19,10K |
| 2026-08-18 | BRL 21,20 | +%1,97 | BRL 20,99 | BRL 21,49 | BRL 20,70 | 14,80K |
| 2026-08-17 | BRL 20,79 | -%1,19 | BRL 21,04 | BRL 21,05 | BRL 20,57 | 4,30K |
| 2026-08-14 | BRL 21,04 | +%1,79 | BRL 20,51 | BRL 21,04 | BRL 20,44 | 15,50K |
| 2026-08-13 | BRL 20,67 | +%0,54 | BRL 20,75 | BRL 21,23 | BRL 20,62 | 12,70K |
| 2026-08-12 | BRL 20,56 | -%1,15 | BRL 20,99 | BRL 21,17 | BRL 20,50 | 19,30K |
| 2026-08-11 | BRL 20,80 | -%6,05 | BRL 22,19 | BRL 22,19 | BRL 20,52 | 30,80K |
| 2026-08-10 | BRL 22,14 | -%0,27 | BRL 22,28 | BRL 22,28 | BRL 21,85 | 23,40K |
| 2026-08-07 | BRL 22,20 | -%0,49 | BRL 22,74 | BRL 22,74 | BRL 22,04 | 8,80K |
| 2026-08-06 | BRL 22,31 | -%4,17 | BRL 23,22 | BRL 23,22 | BRL 21,52 | 12,80K |
| 2026-08-05 | BRL 23,28 | +%0,56 | BRL 23,05 | BRL 23,41 | BRL 22,55 | 9,00K |
| 2026-08-04 | BRL 23,15 | +%0,70 | BRL 22,99 | BRL 23,25 | BRL 22,57 | 9,90K |
| 2026-08-03 | BRL 22,99 | +%3,93 | BRL 22,00 | BRL 23,06 | BRL 21,94 | 15,50K |
| 2026-07-31 | BRL 22,12 | -%0,14 | BRL 22,16 | BRL 22,50 | BRL 22,03 | 5,70K |
| 2026-07-30 | BRL 22,15 | +%0,68 | BRL 21,52 | BRL 22,50 | BRL 21,52 | 5,90K |
| 2026-07-29 | BRL 22,00 | +%0,23 | BRL 21,82 | BRL 22,06 | BRL 21,50 | 7,20K |
| 2026-07-28 | BRL 21,95 | +%3,49 | BRL 21,30 | BRL 22,41 | BRL 21,22 | 58,30K |
| 2026-07-27 | BRL 21,21 | -%3,15 | BRL 23,00 | BRL 23,00 | BRL 21,21 | 57,70K |
| 2026-07-24 | BRL 21,90 | -%2,67 | BRL 22,60 | BRL 22,63 | BRL 21,90 | 15,30K |
| 2026-07-23 | BRL 22,50 | -%1,53 | BRL 22,51 | BRL 22,75 | BRL 22,30 | 10,90K |
| 2026-07-22 | BRL 22,85 | +%2,84 | BRL 22,71 | BRL 23,10 | BRL 22,27 | 5,30K |
| 2026-07-21 | BRL 22,22 | -%0,85 | BRL 22,75 | BRL 22,75 | BRL 22,22 | 6,70K |
| 2026-07-20 | BRL 22,41 | -%2,05 | BRL 22,65 | BRL 23,11 | BRL 22,41 | 11,50K |
| 2026-07-17 | BRL 22,88 | +%2,05 | BRL 22,79 | BRL 22,88 | BRL 22,41 | 2,70K |
| 2026-07-16 | BRL 22,42 | +%0,31 | BRL 22,42 | BRL 22,64 | BRL 22,40 | 4,00K |
| 2026-07-15 | BRL 22,35 | -%3,33 | BRL 22,93 | BRL 23,14 | BRL 22,33 | 27,00K |
| 2026-07-14 | BRL 23,12 | -%3,10 | BRL 24,01 | BRL 24,01 | BRL 22,87 | 56,20K |
| 2026-07-13 | BRL 23,86 | -%2,81 | BRL 24,54 | BRL 24,77 | BRL 23,11 | 41,10K |
| 2026-07-10 | BRL 24,55 | +%6,19 | BRL 23,15 | BRL 24,55 | BRL 23,15 | 31,00K |
| 2026-07-09 | BRL 23,12 | +%1,76 | BRL 22,99 | BRL 23,68 | BRL 22,77 | 11,70K |
| 2026-07-08 | BRL 22,72 | -%0,13 | BRL 23,06 | BRL 23,10 | BRL 22,56 | 8,30K |
| 2026-07-07 | BRL 22,75 | -%1,90 | BRL 23,58 | BRL 23,70 | BRL 22,56 | 6,90K |
| 2026-07-06 | BRL 23,19 | -%2,40 | BRL 23,64 | BRL 23,89 | BRL 23,07 | 9,70K |
| 2026-07-03 | BRL 23,76 | +%2,06 | BRL 23,59 | BRL 24,00 | BRL 22,72 | 12,10K |
| 2026-07-02 | BRL 23,28 | +%1,26 | BRL 23,00 | BRL 23,48 | BRL 22,76 | 19,60K |
| 2026-07-01 | BRL 22,99 | +%1,28 | BRL 22,70 | BRL 22,99 | BRL 22,44 | 7,70K |
| 2026-06-30 | BRL 22,70 | +%0,84 | BRL 22,73 | BRL 23,17 | BRL 22,34 | 6,00K |
| 2026-06-29 | BRL 22,51 | -%1,62 | BRL 23,11 | BRL 23,19 | BRL 22,51 | 7,20K |
| 2026-06-26 | BRL 22,88 | +%0,66 | BRL 22,80 | BRL 23,31 | BRL 22,77 | 7,10K |
| 2026-06-25 | BRL 22,73 | -%0,83 | BRL 23,09 | BRL 23,42 | BRL 22,64 | 30,70K |
| 2026-06-24 | BRL 22,92 | +%1,55 | BRL 22,57 | BRL 22,99 | BRL 22,23 | 18,30K |
| 2026-06-23 | BRL 22,57 | +%0,80 | BRL 22,05 | BRL 22,64 | BRL 21,99 | 8,70K |
| 2026-06-22 | BRL 22,39 | +%3,47 | BRL 21,95 | BRL 22,43 | BRL 21,95 | 36,00K |
| 2026-06-19 | BRL 21,64 | -%1,23 | BRL 21,91 | BRL 22,20 | BRL 21,62 | 23,70K |
| 2026-06-18 | BRL 21,91 | -%0,99 | BRL 22,22 | BRL 22,22 | BRL 21,72 | 14,40K |
| 2026-06-17 | BRL 22,13 | +%2,74 | BRL 22,25 | BRL 22,30 | BRL 21,62 | 15,20K |
| 2026-06-16 | BRL 21,54 | -%2,00 | BRL 22,38 | BRL 22,38 | BRL 21,42 | 14,90K |
| 2026-06-15 | BRL 21,98 | +%0,55 | BRL 21,98 | BRL 22,44 | BRL 21,82 | 20,90K |
| 2026-06-12 | BRL 21,86 | +%0,37 | BRL 21,99 | BRL 22,65 | BRL 21,43 | 32,80K |
| 2026-06-11 | BRL 21,78 | +%2,78 | BRL 21,60 | BRL 22,02 | BRL 21,48 | 17,90K |
| 2026-06-10 | BRL 21,19 | -%3,73 | BRL 22,00 | BRL 22,09 | BRL 21,19 | 19,10K |
| 2026-06-09 | BRL 22,01 | %0,00 | BRL 22,03 | BRL 22,51 | BRL 22,00 | 11,50K |
| 2026-06-08 | BRL 22,01 | -%0,99 | BRL 22,74 | BRL 22,97 | BRL 21,90 | 16,20K |
| 2026-06-05 | BRL 22,23 | -%10,33 | BRL 24,33 | BRL 24,33 | BRL 22,00 | 107,70K |
| 2026-06-03 | BRL 24,79 | -%6,94 | BRL 26,60 | BRL 26,97 | BRL 23,78 | 41,80K |
| 2026-06-02 | BRL 26,64 | -%0,89 | BRL 27,03 | BRL 27,30 | BRL 26,50 | 11,40K |
| 2026-06-01 | BRL 26,88 | -%0,78 | BRL 27,53 | BRL 27,58 | BRL 26,47 | 7,40K |
| 2026-05-29 | BRL 27,09 | -%2,41 | BRL 27,22 | BRL 27,54 | BRL 26,64 | 8,40K |
| 2026-05-28 | BRL 27,76 | -%4,24 | BRL 28,99 | BRL 28,99 | BRL 27,70 | 14,20K |
| 2026-05-27 | BRL 28,99 | +%3,61 | BRL 28,50 | BRL 30,80 | BRL 28,47 | 43,70K |