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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 36.33 36.88 36.22 36.39 5.3M
2023-12-27 35.90 36.66 35.83 36.34 5.1M
2023-12-26 35.61 36.16 35.41 36.08 3.4M
2023-12-22 35.68 35.68 35.01 35.61 4.8M
2023-12-21 35.76 35.76 34.88 35.47 6.3M
2023-12-20 35.70 35.83 35.08 35.44 5.6M
2023-12-19 35.63 36.26 35.49 35.86 4.5M
2023-12-18 35.65 35.96 35.27 35.80 6.5M
2023-12-15 35.70 36.03 34.72 35.31 9.3M
2023-12-14 34.84 35.92 34.68 35.64 11.4M
2023-12-13 33.35 34.83 33.09 34.62 9.7M
2023-12-12 33.55 33.60 32.99 33.25 3.3M
2023-12-11 32.93 33.54 32.93 33.40 2.8M
2023-12-08 33.09 33.50 32.81 33.25 5.5M
2023-12-07 33.30 33.72 32.59 32.93 8.0M
2023-12-06 33.85 33.93 32.94 33.16 5.6M
2023-12-05 33.79 33.94 33.41 33.67 4.8M
2023-12-04 33.71 33.98 33.52 33.62 5.6M
2023-12-01 34.06 34.14 33.25 33.85 12.8M
2023-11-30 33.35 34.22 33.00 34.16 12.4M
2023-11-29 32.78 33.35 32.61 33.35 9.0M
2023-11-28 32.55 32.90 32.29 32.68 6.4M
2023-11-27 32.39 32.69 31.81 32.54 6.4M
2023-11-24 32.39 32.39 31.88 32.10 2.7M
2023-11-23 32.25 32.71 31.76 32.39 6.5M
2023-11-22 31.68 32.39 31.53 32.04 8.1M
2023-11-21 31.54 31.71 31.08 31.38 7.4M
2023-11-20 32.39 32.48 31.64 31.94 11.1M
2023-11-17 32.80 32.93 31.99 32.16 7.6M
2023-11-16 32.94 33.44 32.53 32.74 13.0M
2023-11-14 32.49 33.36 32.14 32.80 10.8M
2023-11-13 32.58 32.63 32.02 32.21 4.6M
2023-11-10 31.43 32.75 31.39 32.56 11.3M
2023-11-09 32.56 32.57 31.19 31.29 6.4M
2023-11-08 31.78 32.61 31.36 32.32 15.7M
2023-11-07 30.76 31.82 30.76 31.57 13.2M
2023-11-06 30.79 31.17 30.28 31.00 7.2M
2023-11-03 29.20 30.75 28.96 30.73 17.9M
2023-11-01 28.68 28.84 28.31 28.39 10.5M
2023-10-31 28.43 28.66 27.99 28.45 12.0M
2023-10-30 29.41 29.43 28.19 28.41 8.8M
2023-10-27 29.93 30.34 28.89 29.07 8.2M
2023-10-26 29.90 30.14 29.20 29.91 8.2M
2023-10-25 29.66 29.94 29.17 29.65 10.7M
2023-10-24 29.29 30.03 29.23 29.66 8.9M
2023-10-23 27.94 29.58 27.94 29.18 13.7M
2023-10-20 27.88 28.47 27.75 28.10 7.0M
2023-10-19 28.24 28.87 28.10 28.12 7.1M
2023-10-18 28.75 29.01 28.06 28.23 12.8M
2023-10-17 29.19 29.66 28.84 29.07 5.8M
2023-10-16 29.90 30.08 29.63 29.63 4.8M
2023-10-13 30.90 30.97 29.57 29.76 11.0M
2023-10-11 30.28 30.66 29.94 30.65 10.2M
2023-10-10 29.65 30.12 29.45 29.88 3.9M
2023-10-09 29.66 29.80 29.08 29.50 8.5M
2023-10-06 29.24 30.13 28.50 29.73 9.6M
2023-10-05 29.51 29.89 29.24 29.61 5.0M
2023-10-04 28.91 29.88 28.90 29.63 6.0M
2023-10-03 29.11 29.46 28.78 28.91 7.3M
2023-10-02 29.86 29.91 29.01 29.44 7.6M
2023-09-29 29.85 30.07 29.55 29.86 6.1M
2023-09-28 28.69 29.82 28.58 29.53 10.5M
2023-09-27 29.10 29.46 28.05 28.73 17.9M
2023-09-26 29.75 29.77 28.96 29.04 9.4M
2023-09-25 29.77 29.85 29.35 29.70 7.5M
2023-09-22 29.71 30.24 29.61 29.82 9.9M
2023-09-21 29.16 29.81 28.84 29.63 14.6M
2023-09-20 30.54 30.54 29.82 29.85 8.9M
2023-09-19 30.85 31.13 30.05 30.18 9.8M
2023-09-18 31.32 31.52 30.75 31.00 6.2M
2023-09-15 32.25 32.28 31.47 31.53 16.4M
2023-09-14 31.90 32.30 31.26 32.30 11.8M
2023-09-13 30.42 31.87 30.37 31.56 17.3M
2023-09-12 29.83 30.60 29.78 30.42 6.0M
2023-09-11 29.74 29.92 29.24 29.78 5.9M
2023-09-09 30.68 30.68 30.68 30.68 0.0M
2023-09-08 29.67 29.87 29.34 29.47 5.9M
2023-09-06 30.25 30.46 29.52 29.76 5.6M
2023-09-05 30.27 30.75 29.90 30.24 9.0M
2023-09-04 30.93 31.33 30.33 30.54 5.2M
2023-09-01 31.23 31.83 31.00 31.05 9.7M
2023-08-31 31.42 31.57 30.80 31.21 6.6M
2023-08-30 31.97 32.16 31.40 31.58 5.0M
2023-08-29 31.50 31.91 31.14 31.85 5.8M
2023-08-28 31.21 31.56 30.74 31.19 5.8M
2023-08-25 31.44 31.49 30.34 30.95 7.9M
2023-08-24 31.39 31.76 31.17 31.34 12.4M
2023-08-23 30.37 31.59 30.24 31.40 11.0M
2023-08-22 29.67 30.31 29.60 30.26 11.1M
2023-08-21 29.27 29.77 29.04 29.27 7.6M
2023-08-18 28.78 29.72 28.66 29.51 8.7M
2023-08-17 30.08 30.10 28.86 29.08 11.9M
2023-08-16 30.73 31.07 29.73 29.88 10.8M
2023-08-15 31.55 31.55 30.43 30.56 7.4M
2023-08-14 31.32 31.38 30.53 31.37 20.9M
2023-08-11 31.57 31.62 30.85 31.03 8.2M
2023-08-10 31.73 32.28 31.33 31.57 11.7M
2023-08-09 31.93 32.03 30.98 31.64 16.6M
2023-08-08 30.77 31.95 30.08 31.72 9.1M
2023-08-07 31.38 31.88 31.25 31.73 7.6M
2023-08-04 31.52 32.02 31.17 31.28 6.6M
2023-08-03 31.83 32.50 31.44 31.70 9.3M
2023-08-02 31.81 31.99 31.00 31.53 8.7M
2023-08-01 32.07 32.23 31.47 32.09 6.1M
2023-07-31 32.04 32.43 31.95 32.29 6.6M
2023-07-28 32.03 32.27 31.62 32.13 3.9M
2023-07-27 32.10 32.59 31.73 31.85 7.2M
2023-07-26 31.91 32.24 31.52 32.12 5.8M
2023-07-25 32.28 32.63 31.66 31.86 9.8M
2023-07-24 32.12 32.38 31.66 32.00 7.4M
2023-07-21 31.79 32.74 31.69 32.36 8.6M
2023-07-20 31.51 31.68 31.04 31.64 7.2M
2023-07-19 31.62 31.62 30.92 31.23 8.4M
2023-07-18 31.26 31.77 31.01 31.59 6.6M
2023-07-17 30.19 31.26 30.04 31.26 7.3M
2023-07-14 30.35 30.83 30.12 30.31 9.0M
2023-07-13 30.00 30.87 30.00 30.86 8.2M
2023-07-12 29.94 30.47 29.64 30.00 6.4M
2023-07-11 30.00 30.10 29.05 29.84 9.8M
2023-07-10 30.53 30.71 29.93 30.00 7.6M
2023-07-07 29.44 30.88 29.35 30.58 11.2M
2023-07-06 30.09 30.38 29.27 29.29 10.2M
2023-07-05 30.32 31.20 30.31 30.50 7.5M
2023-07-04 30.53 30.70 30.27 30.68 3.2M
2023-07-03 29.99 30.90 29.98 30.73 16.5M
2023-06-30 29.56 30.43 29.34 29.86 14.3M
2023-06-29 28.48 29.55 28.32 29.39 8.9M
2023-06-28 28.17 28.85 27.98 28.48 10.7M
2023-06-27 28.77 28.99 27.84 28.39 8.4M
2023-06-26 28.90 29.20 28.15 28.57 6.6M
2023-06-23 28.72 28.96 28.33 28.80 6.8M
2023-06-22 29.24 29.39 28.15 28.63 13.5M
2023-06-21 29.12 29.58 28.85 29.46 13.7M
2023-06-20 28.82 29.25 28.66 29.11 15.9M
2023-06-19 28.39 28.55 28.07 28.41 5.9M
2023-06-16 27.36 28.31 27.24 28.28 24.6M
2023-06-15 27.34 27.84 27.27 27.53 6.5M
2023-06-14 27.44 27.66 26.74 27.39 16.5M
2023-06-13 27.95 27.95 27.10 27.30 11.4M
2023-06-12 27.57 28.07 27.57 27.91 9.4M
2023-06-09 27.72 28.14 27.48 27.62 16.5M
2023-06-07 27.34 27.82 27.17 27.73 17.9M
2023-06-06 27.03 27.27 26.77 27.06 11.0M
2023-06-05 26.78 27.06 26.35 26.95 9.7M
2023-06-02 26.57 26.99 26.40 26.77 18.1M
2023-06-01 25.07 26.07 24.95 25.90 13.6M
2023-05-31 25.07 25.34 24.75 24.97 10.8M
2023-05-30 25.90 26.37 25.00 25.27 14.7M
2023-05-29 25.83 26.17 25.58 25.92 7.8M
2023-05-26 25.87 26.69 25.22 25.77 19.1M
2023-05-25 24.69 25.91 24.69 25.51 19.7M
2023-05-24 24.51 24.81 24.29 24.52 9.0M
2023-05-23 24.50 25.01 24.38 24.60 7.6M
2023-05-22 25.10 25.49 24.52 24.61 9.6M
2023-05-19 24.79 25.40 24.49 25.05 13.2M
2023-05-18 24.59 25.05 24.33 24.76 9.2M
2023-05-17 24.59 24.92 24.33 24.78 7.2M
2023-05-16 24.38 24.83 24.20 24.32 15.1M
2023-05-15 24.40 24.71 24.11 24.38 9.6M
2023-05-12 23.88 24.39 23.81 24.20 6.7M
2023-05-11 23.77 24.44 23.54 24.27 11.2M
2023-05-10 23.27 23.93 23.22 23.74 11.3M
2023-05-09 22.72 23.80 22.67 23.26 9.7M
2023-05-08 23.09 23.31 22.56 22.92 12.9M
2023-05-06 23.87 23.87 23.87 23.87 0.0M
2023-05-05 22.35 22.88 22.02 22.66 9.8M
2023-05-04 21.62 22.34 21.48 22.03 10.6M
2023-05-03 21.44 21.57 21.18 21.51 6.3M
2023-05-02 22.22 22.24 21.33 21.44 12.5M
2023-04-28 22.12 22.42 21.79 22.24 10.6M
2023-04-27 21.19 22.13 21.19 21.98 10.4M
2023-04-26 21.37 21.59 20.89 21.27 9.6M
2023-04-25 21.11 21.72 20.81 21.55 7.7M
2023-04-24 21.51 21.68 21.21 21.30 9.9M
2023-04-20 21.36 21.70 21.15 21.60 6.9M
2023-04-19 21.70 21.82 21.27 21.30 14.2M
2023-04-18 21.61 22.06 21.48 21.97 10.5M
2023-04-17 21.84 22.03 21.55 21.65 6.8M
2023-04-14 21.74 22.12 21.61 21.79 14.2M
2023-04-13 22.00 22.33 21.59 21.85 18.6M
2023-04-12 21.48 22.54 21.41 21.99 31.4M
2023-04-11 20.13 21.70 20.13 21.46 41.2M
2023-04-10 19.33 19.98 19.31 19.80 13.0M
2023-04-06 19.40 19.71 19.16 19.42 15.4M
2023-04-05 19.26 19.80 19.00 19.53 14.1M
2023-04-04 18.77 19.43 18.63 19.20 11.5M
2023-04-03 18.66 18.72 18.39 18.65 18.6M
2023-03-31 18.98 19.27 18.55 18.66 16.7M
2023-03-30 18.60 19.34 18.41 18.86 17.1M
2023-03-29 18.31 18.41 17.59 18.09 7.0M
2023-03-28 17.87 18.36 17.55 18.24 12.3M
2023-03-27 17.86 18.15 17.54 17.87 10.1M
2023-03-24 17.42 17.83 17.12 17.64 15.3M
2023-03-23 18.07 18.26 17.02 17.37 17.4M
2023-03-22 18.40 18.70 18.01 18.07 7.3M
2023-03-21 18.51 18.83 18.35 18.35 6.1M
2023-03-20 18.96 19.00 18.13 18.40 10.1M
2023-03-17 19.08 19.09 18.64 18.89 15.3M
2023-03-16 18.51 19.42 18.40 19.31 9.6M
2023-03-15 18.23 18.83 17.82 18.59 15.7M
2023-03-14 18.49 18.83 18.37 18.51 7.7M
2023-03-13 18.70 18.89 18.31 18.54 11.8M
2023-03-10 19.50 19.50 18.85 18.98 14.8M
2023-03-09 19.50 20.17 19.45 19.60 15.1M
2023-03-08 18.35 19.79 18.35 19.66 17.2M
2023-03-07 18.54 18.78 18.23 18.37 5.5M
2023-03-06 18.43 18.99 18.18 18.60 13.2M
2023-03-03 18.24 18.47 18.04 18.31 8.7M
2023-03-02 18.55 18.87 18.14 18.20 18.0M
2023-03-01 19.28 19.35 18.06 18.53 27.2M
2023-02-28 18.90 19.33 18.85 19.18 13.5M
2023-02-27 19.32 19.46 18.80 18.90 15.6M
2023-02-24 19.53 19.57 19.14 19.29 10.5M
2023-02-23 19.59 19.95 19.19 19.55 12.0M
2023-02-22 19.46 19.78 19.06 19.59 10.6M
2023-02-17 20.18 20.24 19.50 19.76 16.3M
2023-02-16 20.08 20.59 19.82 20.31 16.2M
2023-02-15 19.64 20.58 19.33 20.32 20.2M
2023-02-14 20.24 20.42 19.38 19.64 14.8M
2023-02-13 20.67 20.83 20.05 20.19 32.1M
2023-02-10 19.63 20.06 19.15 19.70 16.5M
2023-02-09 20.08 20.63 19.52 19.64 16.8M
2023-02-08 19.17 20.16 19.09 20.08 23.0M
2023-02-07 19.01 19.23 18.82 19.09 13.9M
2023-02-06 19.12 19.36 18.66 19.13 21.6M
2023-02-03 19.46 19.69 19.04 19.12 12.8M
2023-02-02 19.98 20.76 19.47 19.50 17.4M
2023-02-01 20.51 20.74 19.61 20.16 20.6M
2023-01-31 20.12 20.78 20.03 20.53 13.5M
2023-01-30 20.22 20.33 19.64 20.12 16.0M
2023-01-27 20.49 20.61 20.02 20.09 8.9M
2023-01-26 20.54 20.78 20.08 20.55 17.3M
2023-01-25 19.84 20.82 19.49 20.47 14.5M
2023-01-24 19.86 20.21 19.53 20.08 18.2M
2023-01-23 20.24 20.51 19.56 19.84 17.8M
2023-01-20 20.93 21.01 20.17 20.22 20.6M
2023-01-19 21.38 21.40 20.74 20.92 15.5M
2023-01-18 21.26 22.08 21.14 21.51 18.9M
2023-01-17 20.34 21.36 20.09 21.04 18.7M
2023-01-16 20.56 20.85 20.03 20.38 34.1M
2023-01-13 21.66 21.74 20.84 21.09 15.4M
2023-01-12 21.63 22.10 21.35 21.72 32.3M
2023-01-11 22.43 22.70 21.91 22.62 12.8M
2023-01-10 21.25 22.70 20.86 22.45 12.8M
2023-01-09 21.57 21.83 21.11 21.48 8.6M
2023-01-06 21.48 21.95 21.36 21.74 6.3M
2023-01-05 21.06 21.70 20.75 21.48 13.4M
2023-01-04 20.62 21.06 20.16 20.65 13.8M
2023-01-03 21.22 21.23 19.91 20.29 16.1M
2023-01-02 21.85 21.88 20.82 21.29 11.6M