Banco BTG Pactual SA (BPAC11)

BPAC11
🏛️ ブラジル →
48.04
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
10:00 47.57 47.70 47.52 47.52 40.8K
10:05 47.45 47.73 47.45 47.72 61.4K
10:10 47.71 47.96 47.71 47.95 43.9K
10:15 47.93 47.94 47.73 47.73 30.5K
10:20 47.75 47.80 47.72 47.72 22.1K
10:25 47.72 47.73 47.63 47.66 19.7K
10:30 47.71 47.71 47.62 47.62 23.5K
10:35 47.60 47.69 47.58 47.68 29.2K
10:40 47.67 47.75 47.65 47.73 23.2K
10:45 47.74 47.77 47.65 47.65 27.2K
10:50 47.64 47.67 47.61 47.67 24.4K
10:55 47.67 47.71 47.63 47.69 25.6K
11:00 47.70 47.76 47.66 47.68 32.4K
11:05 47.66 47.67 47.58 47.67 29.8K
11:10 47.65 47.72 47.64 47.71 21.8K
11:15 47.72 47.80 47.71 47.74 39.9K
11:20 47.74 47.86 47.74 47.83 30.6K
11:25 47.81 47.81 47.67 47.67 52.9K
11:30 47.64 47.69 47.61 47.65 83.7K
11:35 47.64 47.72 47.59 47.72 35.8K
11:40 47.71 47.77 47.69 47.71 54.7K
11:45 47.74 47.84 47.67 47.81 66.3K
11:50 47.80 47.86 47.74 47.76 29.8K
11:55 47.76 47.80 47.73 47.78 17.2K
12:00 47.78 47.82 47.78 47.78 25.9K
12:05 47.80 47.80 47.73 47.75 22.2K
12:10 47.73 47.80 47.73 47.80 17.3K
12:15 47.80 47.87 47.78 47.81 35.2K
12:20 47.83 47.85 47.81 47.82 17.8K
12:25 47.82 47.85 47.81 47.83 12.9K
12:30 47.84 47.85 47.82 47.83 23.2K
12:35 47.85 47.88 47.80 47.83 49.0K
12:40 47.85 47.94 47.85 47.94 175.4K
12:45 47.94 47.96 47.91 47.93 23.1K
12:50 47.93 47.98 47.93 47.95 34.5K
12:55 47.95 47.97 47.87 47.87 42.7K
13:00 47.89 47.90 47.84 47.86 25.6K
13:05 47.86 47.86 47.82 47.86 48.5K
13:10 47.83 47.88 47.83 47.87 23.3K
13:15 47.92 47.92 47.82 47.91 63.8K
13:20 47.89 47.97 47.89 47.94 22.7K
13:25 47.95 48.00 47.92 47.93 30.6K
13:30 47.93 47.95 47.90 47.92 16.1K
13:35 47.94 47.97 47.92 47.95 32.1K
13:40 47.95 48.00 47.93 47.99 16.2K
13:45 48.00 48.01 47.96 47.97 29.9K
13:50 47.96 48.00 47.94 47.95 25.6K
13:55 47.97 48.00 47.94 47.98 25.2K
14:00 47.99 48.04 47.99 48.02 28.4K
14:05 48.00 48.03 47.97 48.00 24.7K
14:10 48.02 48.06 48.00 48.06 33.4K
14:15 48.06 48.14 48.05 48.11 65.2K
14:20 48.11 48.12 48.08 48.12 26.3K
14:25 48.06 48.12 48.03 48.07 72.5K
14:30 48.09 48.12 48.04 48.04 44.2K
14:35 48.03 48.03 47.93 48.00 76.1K
14:40 47.98 48.04 47.96 47.96 42.9K
14:45 47.98 47.98 47.94 47.98 23.4K
14:50 47.98 47.99 47.95 47.95 25.3K
14:55 47.96 48.00 47.95 47.98 72.2K
15:00 47.98 48.05 47.98 48.02 45.0K
15:05 48.02 48.05 48.01 48.05 22.9K
15:10 48.05 48.08 48.03 48.07 23.7K
15:15 48.07 48.08 48.03 48.05 26.5K
15:20 48.05 48.05 48.01 48.05 24.5K
15:25 48.05 48.05 48.01 48.05 23.4K
15:30 48.04 48.06 48.02 48.04 20.6K
15:35 48.06 48.06 48.03 48.05 18.4K
15:40 48.05 48.09 48.03 48.08 22.7K
15:45 48.08 48.13 48.05 48.07 69.4K
15:50 48.06 48.08 48.02 48.03 55.5K
15:55 48.03 48.07 48.03 48.06 31.7K
16:00 48.04 48.06 48.02 48.05 30.2K
16:05 48.06 48.06 48.00 48.01 31.8K
16:10 48.02 48.03 47.99 48.02 33.5K
16:15 48.02 48.02 47.96 47.96 44.9K
16:20 47.98 48.03 47.96 47.99 44.6K
16:25 48.00 48.02 47.98 47.99 40.7K
16:30 47.99 48.02 47.98 48.02 52.9K
16:35 48.02 48.03 47.98 48.00 50.2K
16:40 48.01 48.05 47.99 48.04 63.1K
16:45 48.06 48.07 48.01 48.05 97.6K
16:50 48.07 48.07 47.98 47.98 72.1K
16:55 48.04 48.04 48.04 48.04 628.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 47.64 48.14 47.45 48.04 3.8M
2025-09-25 47.90 48.02 47.31 47.34 4.5M
2025-09-24 47.78 47.95 47.39 47.80 6.3M
2025-09-23 47.15 47.90 47.07 47.74 3.1M
2025-09-22 47.56 47.66 46.80 47.05 2.9M
2025-09-19 46.99 47.90 46.82 47.49 9.9M
2025-09-18 46.74 46.98 46.48 46.75 5.9M
2025-09-17 45.95 47.30 45.95 46.70 8.7M
2025-09-16 46.22 46.22 45.80 46.04 6.2M
2025-09-15 45.80 46.59 45.73 45.87 6.5M
2025-09-12 45.82 46.30 45.55 45.55 6.7M
2025-09-11 45.91 47.09 45.85 46.37 7.2M
2025-09-10 45.49 46.58 45.46 45.61 15.5M
2025-09-09 45.35 45.63 45.03 45.56 5.1M
2025-09-08 46.49 46.49 45.33 45.47 8.1M
2025-09-05 46.00 46.82 45.66 46.27 6.9M
2025-09-04 44.46 45.72 44.22 45.40 6.9M
2025-09-03 44.32 44.53 43.89 44.30 7.4M
2025-09-02 43.88 44.53 43.65 44.50 7.2M
2025-09-01 44.96 45.45 44.14 44.42 2.5M
2025-08-29 44.69 45.33 44.37 44.86 10.4M
2025-08-28 44.30 45.42 44.10 44.50 8.6M
2025-08-27 43.00 44.03 42.82 44.03 5.6M
2025-08-26 43.25 43.25 42.67 43.05 4.5M
2025-08-25 43.48 43.73 42.99 43.25 4.9M
2025-08-22 42.75 43.49 42.52 43.30 19.7M
2025-08-21 43.05 43.05 42.51 42.61 7.6M
2025-08-20 43.31 43.44 42.73 43.02 5.9M
2025-08-19 44.65 44.70 43.14 43.50 7.3M
2025-08-18 44.22 45.64 44.22 45.07 8.7M
2025-08-15 44.99 44.99 44.01 44.45 7.0M
2025-08-14 43.99 45.31 43.82 44.51 7.7M
2025-08-13 45.00 45.14 44.06 44.30 15.4M
2025-08-12 42.28 45.49 42.02 45.27 40.0M
2025-08-11 40.21 40.75 39.88 40.02 5.1M
2025-08-08 40.00 40.73 39.68 40.16 11.3M
2025-08-07 39.70 40.20 39.19 39.69 5.9M
2025-08-06 39.01 39.75 38.65 39.23 13.5M
2025-08-05 38.44 39.19 38.30 38.63 4.7M
2025-08-04 38.98 39.07 38.34 38.59 3.9M
2025-08-01 39.95 40.08 38.91 39.07 4.6M
2025-07-31 39.32 39.50 38.22 39.13 6.0M
2025-07-30 38.59 39.50 38.18 39.12 17.1M
2025-07-29 38.80 38.98 38.44 38.72 8.9M
2025-07-28 39.36 39.46 38.09 38.49 9.5M
2025-07-25 39.46 39.78 39.01 39.36 5.0M
2025-07-24 39.82 40.15 39.43 39.46 4.7M
2025-07-23 39.70 40.39 39.39 40.39 6.6M
2025-07-22 40.00 40.55 39.33 39.68 6.3M
2025-07-21 40.10 40.60 39.38 39.80 7.9M
2025-07-18 41.35 42.10 39.89 40.33 13.8M
2025-07-17 40.70 41.92 40.39 41.71 6.8M
2025-07-16 40.33 41.18 40.12 41.05 16.5M
2025-07-15 40.90 41.15 40.13 40.23 7.3M
2025-07-14 40.86 40.98 40.41 40.60 4.0M
2025-07-11 40.69 41.05 40.21 40.83 7.4M
2025-07-10 40.57 40.96 39.90 40.80 14.2M
2025-07-09 40.67 41.18 40.65 41.16 21.6M
2025-07-08 41.50 41.67 40.57 41.00 13.2M
2025-07-07 42.29 42.29 41.75 41.99 4.6M
2025-07-04 42.10 42.72 41.82 42.44 2.7M
2025-07-03 41.50 42.69 41.45 42.30 5.2M
2025-07-02 43.13 43.13 41.29 41.54 10.4M
2025-07-01 42.28 42.87 42.04 42.87 4.2M
2025-06-30 41.57 42.57 41.34 42.25 8.3M
2025-06-27 41.81 42.20 41.49 41.69 4.4M
2025-06-26 42.39 42.39 41.78 42.16 5.5M
2025-06-25 42.00 42.26 41.71 42.15 12.5M
2025-06-24 41.69 42.71 41.53 42.45 8.2M
2025-06-23 41.83 41.85 40.77 41.55 8.5M
2025-06-20 41.32 41.82 41.24 41.82 6.2M
2025-06-18 41.69 42.11 41.26 41.80 6.7M
2025-06-17 41.71 41.83 41.43 41.71 4.1M
2025-06-16 40.78 41.75 40.68 41.40 5.0M
2025-06-13 41.00 41.04 40.51 40.51 6.7M
2025-06-12 40.00 41.25 39.78 41.21 6.0M
2025-06-11 39.54 40.74 39.50 40.18 8.3M
2025-06-10 40.00 40.61 39.71 39.71 4.6M
2025-06-09 39.73 40.05 39.40 39.80 8.0M
2025-06-06 40.45 40.53 39.73 40.00 3.7M
2025-06-05 40.45 40.76 39.91 40.20 7.7M
2025-06-04 40.60 40.90 40.28 40.41 8.1M
2025-06-03 39.35 40.77 39.35 40.55 5.8M
2025-06-02 39.95 40.56 39.42 39.74 8.7M
2025-05-30 40.99 40.99 39.50 39.55 13.0M
2025-05-29 41.00 41.36 40.15 40.61 4.0M
2025-05-28 41.01 41.30 40.70 41.29 5.3M
2025-05-27 40.96 41.27 40.50 41.05 9.9M
2025-05-26 39.70 40.20 39.61 39.95 2.3M
2025-05-23 38.06 39.70 38.06 39.69 7.5M
2025-05-22 39.60 40.44 39.31 39.62 6.1M
2025-05-21 39.70 40.00 39.18 39.54 6.5M
2025-05-20 40.77 40.77 39.51 40.02 5.5M
2025-05-19 39.75 40.80 39.69 40.50 6.5M
2025-05-16 40.50 40.50 39.55 39.94 7.0M
2025-05-15 40.30 40.84 40.04 40.51 7.3M
2025-05-14 40.48 40.99 40.14 40.40 8.3M
2025-05-13 39.66 41.06 39.52 40.55 10.1M
2025-05-12 40.46 41.05 39.30 39.75 12.7M
2025-05-09 39.90 41.00 39.84 40.81 15.0M
2025-05-08 38.22 40.59 38.22 40.09 19.4M
2025-05-07 37.69 37.84 37.41 37.80 4.7M
2025-05-06 37.52 37.52 37.18 37.36 4.6M
2025-05-05 37.92 38.08 37.34 37.47 5.6M
2025-05-02 37.65 38.23 37.56 37.75 8.4M
2025-04-30 37.31 38.34 37.18 38.11 9.1M
2025-04-29 37.12 37.46 36.97 37.40 8.1M
2025-04-28 36.88 37.31 36.56 37.12 7.5M
2025-04-25 36.10 36.75 35.96 36.60 8.6M
2025-04-24 36.08 36.47 35.58 36.10 7.8M
2025-04-23 35.35 35.95 35.31 35.72 6.8M
2025-04-22 34.31 35.26 34.31 34.95 5.2M
2025-04-17 34.25 34.73 33.83 34.73 6.1M
2025-04-16 34.11 34.38 33.71 34.03 5.7M
2025-04-15 34.37 34.60 34.07 34.30 4.4M
2025-04-14 33.74 34.50 33.62 34.38 6.1M
2025-04-11 33.76 33.84 33.31 33.57 8.8M
2025-04-10 33.71 33.71 32.99 33.58 8.8M
2025-04-09 33.40 34.82 32.55 34.03 14.3M
2025-04-08 33.65 34.40 33.39 33.60 14.0M
2025-04-07 32.61 34.45 32.27 33.65 10.3M
2025-04-04 34.48 34.48 32.78 33.02 7.4M
2025-04-03 34.46 35.36 34.11 34.81 7.4M
2025-04-02 34.16 34.58 33.79 34.36 3.9M
2025-04-01 33.90 34.14 33.53 34.13 12.9M
2025-03-31 34.20 34.20 33.55 33.70 19.7M
2025-03-28 34.70 35.47 34.52 34.90 7.3M
2025-03-27 35.42 35.50 34.62 34.92 10.0M
2025-03-26 35.80 35.80 35.02 35.32 5.0M
2025-03-25 35.23 35.69 35.22 35.46 6.2M
2025-03-24 36.13 36.16 35.14 35.22 6.6M
2025-03-21 35.40 36.08 35.30 35.80 13.4M
2025-03-20 35.78 36.10 35.33 35.57 6.6M
2025-03-19 35.57 36.20 35.49 35.82 12.0M
2025-03-18 34.75 35.66 34.75 35.57 10.4M
2025-03-17 34.04 35.08 33.86 34.90 8.7M
2025-03-14 33.50 34.42 33.33 33.94 10.1M
2025-03-13 32.41 33.50 32.11 33.38 11.7M
2025-03-12 32.10 32.46 31.99 32.33 8.8M
2025-03-11 31.96 32.45 31.45 31.93 7.1M
2025-03-10 31.80 32.15 31.57 31.88 6.4M
2025-03-07 31.21 32.65 30.94 32.08 7.2M
2025-03-06 31.94 32.04 31.37 31.45 10.3M
2025-03-05 31.35 32.03 31.05 31.94 10.1M
2025-02-28 32.01 32.23 31.50 31.58 13.5M
2025-02-27 32.43 32.66 32.04 32.04 12.0M
2025-02-26 32.80 32.83 32.20 32.39 11.2M
2025-02-25 32.75 32.99 32.38 32.43 10.1M
2025-02-24 33.40 33.40 32.42 32.64 8.1M
2025-02-21 33.30 33.45 32.91 33.31 12.0M
2025-02-20 33.08 33.45 32.57 33.30 8.6M
2025-02-19 33.16 33.34 32.74 32.88 8.0M
2025-02-18 33.50 33.72 33.15 33.52 6.2M
2025-02-17 33.04 33.75 33.04 33.42 5.3M
2025-02-14 31.99 33.24 31.84 33.04 11.7M
2025-02-13 31.52 31.86 31.25 31.61 6.3M
2025-02-12 31.76 32.20 31.51 31.71 13.7M
2025-02-11 31.55 32.78 31.52 32.32 11.3M
2025-02-10 32.50 32.50 31.43 31.55 14.7M
2025-02-07 32.10 32.50 31.94 32.12 10.3M
2025-02-06 31.66 32.31 31.24 32.10 8.2M
2025-02-05 31.44 31.82 30.91 31.70 7.5M
2025-02-04 31.90 32.10 31.37 31.62 8.1M
2025-02-03 32.52 32.66 31.90 32.00 7.5M
2025-01-31 32.10 32.99 31.97 32.57 14.9M
2025-01-30 31.30 32.18 31.27 32.05 7.8M
2025-01-29 31.70 31.70 31.06 31.23 3.9M
2025-01-28 31.61 31.62 31.35 31.41 4.7M
2025-01-27 30.99 31.67 30.92 31.66 7.4M
2025-01-24 30.77 31.14 30.73 30.99 5.8M
2025-01-23 30.90 31.35 30.81 30.92 13.9M
2025-01-22 30.45 31.12 30.07 30.89 10.0M
2025-01-21 30.16 30.62 30.16 30.40 5.8M
2025-01-20 29.75 30.47 29.62 30.22 4.3M
2025-01-17 30.43 30.43 29.70 30.05 7.5M
2025-01-16 30.16 30.25 29.89 30.13 12.3M
2025-01-15 28.80 30.52 28.75 30.16 16.1M
2025-01-14 28.43 28.68 28.11 28.52 6.5M
2025-01-13 28.27 28.71 28.15 28.32 7.7M
2025-01-10 28.60 28.75 27.57 27.73 7.5M
2025-01-09 27.90 28.66 27.87 28.60 6.3M
2025-01-08 27.84 28.13 27.66 27.92 8.7M
2025-01-07 28.10 28.73 27.78 28.04 8.7M
2025-01-06 27.00 27.55 26.91 27.55 8.9M
2025-01-03 26.85 27.19 26.53 26.57 6.6M
2025-01-02 27.30 27.33 26.57 26.95 6.1M