ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

BPAC11 Banco BTG Pactual S.A.

31.75
-0.13 (-0.41%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

BPAC11 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 31.94 0.04 0.13% 31.74 31.99 31.48 11,886,600
13 Jun 2024 31.90 0.13 0.41% 31.79 32.21 31.47 11,305,600
12 Jun 2024 31.77 -0.55 -1.70% 32.33 32.74 31.59 13,667,100
11 Jun 2024 32.32 0.77 2.44% 31.86 32.33 31.72 5,846,200
10 Jun 2024 31.55 -1.13 -3.46% 32.71 32.89 31.43 10,146,200
07 Jun 2024 32.68 -0.87 -2.59% 32.85 33.14 32.46 9,200,700
06 Jun 2024 33.55 0.99 3.04% 32.56 33.55 32.52 7,224,500
05 Jun 2024 32.56 0.36 1.12% 32.10 32.62 32.03 6,889,200
04 Jun 2024 32.20 -0.30 -0.92% 32.39 32.51 32.01 6,845,600
03 Jun 2024 32.50 0.89 2.82% 31.81 32.87 31.72 12,443,000
31 May 2024 31.61 -0.47 -1.47% 32.01 32.17 31.59 9,388,500
29 May 2024 32.08 -0.08 -0.25% 32.15 32.15 31.71 7,135,500
28 May 2024 32.16 -0.07 -0.22% 32.70 32.83 32.03 11,059,000
27 May 2024 32.23 0.19 0.59% 32.45 32.48 31.83 5,564,900
24 May 2024 32.04 -0.49 -1.51% 32.44 32.53 31.99 8,862,300
23 May 2024 32.53 -0.63 -1.90% 33.08 33.30 32.37 9,748,100
22 May 2024 33.16 -1.05 -3.07% 33.85 33.93 33.02 8,090,100
21 May 2024 34.21 -0.29 -0.84% 34.17 34.50 34.01 7,428,600
20 May 2024 34.50 -0.46 -1.32% 34.85 35.05 34.39 5,974,300
17 May 2024 34.96 -0.77 -2.16% 35.39 35.66 34.91 16,540,000
16 May 2024 35.73 0.23 0.65% 35.68 35.85 35.17 14,683,100
15 May 2024 35.50 0.78 2.25% 35.00 35.65 34.84 11,527,100
14 May 2024 34.72 0.66 1.94% 34.20 35.37 34.20 15,402,600
13 May 2024 34.06 0.49 1.46% 33.93 34.56 33.72 8,380,300
10 May 2024 33.57 0.34 1.02% 33.39 33.81 33.27 11,769,600
09 May 2024 33.23 -1.36 -3.93% 34.36 34.62 32.83 15,558,500
08 May 2024 34.59 -0.64 -1.82% 35.06 35.12 34.37 6,832,500
07 May 2024 35.23 0.08 0.23% 35.42 35.90 35.13 7,961,600
06 May 2024 35.15 -0.20 -0.57% 35.32 35.62 34.85 7,288,400
03 May 2024 35.35 1.08 3.15% 34.72 35.58 34.67 11,860,400
02 May 2024 34.27 0.77 2.30% 33.67 34.36 33.67 9,121,500
30 Abr 2024 33.50 -0.42 -1.24% 33.70 33.88 33.30 6,279,100
29 Abr 2024 33.92 -0.08 -0.24% 33.94 34.10 33.75 4,991,200
26 Abr 2024 34.00 1.55 4.78% 33.05 34.23 32.73 11,814,300
25 Abr 2024 32.45 -0.34 -1.04% 32.50 32.88 32.31 10,112,000
24 Abr 2024 32.79 0.04 0.12% 32.62 32.80 32.25 5,609,200
23 Abr 2024 32.75 -0.75 -2.24% 33.04 33.17 32.50 12,981,700
22 Abr 2024 33.50 1.03 3.17% 32.75 33.50 32.46 5,620,100
19 Abr 2024 32.47 0.05 0.15% 32.80 32.91 32.41 5,641,100
18 Abr 2024 32.42 -0.20 -0.61% 32.76 33.07 32.30 8,171,700
17 Abr 2024 32.62 -0.48 -1.45% 33.35 33.68 32.52 9,908,700
16 Abr 2024 33.10 -0.50 -1.49% 33.46 33.77 32.92 12,977,400
15 Abr 2024 33.60 -0.80 -2.33% 34.35 34.41 33.40 11,002,300
12 Abr 2024 34.40 -0.30 -0.86% 34.85 34.85 34.01 7,706,100
11 Abr 2024 34.70 -0.26 -0.74% 35.10 35.20 34.43 7,338,700
10 Abr 2024 34.96 -1.37 -3.77% 36.10 36.30 34.82 14,194,600
09 Abr 2024 36.33 -0.05 -0.14% 36.33 36.67 36.15 6,710,200
08 Abr 2024 36.38 0.99 2.80% 35.40 36.47 35.24 7,526,300
05 Abr 2024 35.39 -0.32 -0.90% 35.68 35.78 35.10 8,090,000
04 Abr 2024 35.71 0.23 0.65% 35.69 36.79 35.52 7,830,300
03 Abr 2024 35.48 -0.13 -0.37% 35.53 35.77 34.86 9,545,300
02 Abr 2024 35.61 0.10 0.28% 35.51 35.70 34.77 11,850,500
01 Abr 2024 35.51 -1.01 -2.77% 36.55 36.64 35.50 6,735,100
28 Mar 2024 36.52 -0.56 -1.51% 37.06 37.10 36.43 6,392,500
27 Mar 2024 37.08 -0.20 -0.54% 37.31 37.63 36.64 11,033,700
26 Mar 2024 37.28 0.40 1.08% 36.70 37.60 36.70 6,642,200
25 Mar 2024 36.88 0.18 0.49% 36.60 37.09 36.34 4,238,500
22 Mar 2024 36.70 -0.45 -1.21% 36.94 37.13 36.60 4,778,400
21 Mar 2024 37.15 -0.53 -1.41% 37.30 37.52 36.95 5,496,500
20 Mar 2024 37.68 1.47 4.06% 36.20 37.68 36.11 7,973,800
19 Mar 2024 36.21 0.41 1.15% 35.90 36.48 35.78 6,092,700
18 Mar 2024 35.80 -0.52 -1.43% 36.60 36.65 35.62 5,813,900

Su Consulta Reciente

Delayed Upgrade Clock