Cotação atual, histórico e gráfico do papel: BPAC3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BPAC3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	0,34%	0,06	17,49	17,32	17,01	17,49	3M	42
16/05/2024	0,35%	0,06	17,43	17,38	17,25	17,45	19K	11
15/05/2024	2,12%	0,36	17,37	17,01	16,90	17,44	154K	69
14/05/2024	-1,05%	-0,18	17,01	17,13	17,01	17,40	282K	72
13/05/2024	3,24%	0,54	17,19	16,64	16,64	17,34	202K	46
10/05/2024	-1,25%	-0,21	16,65	16,93	16,53	17,00	39K	16
09/05/2024	-2,88%	-0,50	16,86	17,33	16,51	17,33	85K	40
08/05/2024	-0,80%	-0,14	17,36	18,09	17,35	18,09	17K	10
07/05/2024	-2,29%	-0,41	17,50	17,91	17,46	18,11	67K	29
06/05/2024	-0,56%	-0,10	17,91	17,89	17,66	18,05	66K	22
03/05/2024	6,13%	1,04	18,01	17,10	17,09	18,01	104K	49
02/05/2024	1,07%	0,18	16,97	16,78	16,78	17,01	73K	21
30/04/2024	1,21%	0,20	16,79	16,40	16,37	16,79	68K	28
29/04/2024	-1,43%	-0,24	16,59	16,63	16,54	16,63	13K	5
26/04/2024	0,72%	0,12	16,83	16,70	16,45	17,00	115K	55
25/04/2024	1,70%	0,28	16,71	16,46	16,33	16,71	28K	16
24/04/2024	-0,48%	-0,08	16,43	16,52	16,23	16,52	30K	14
23/04/2024	1,10%	0,18	16,51	16,33	16,20	16,59	100K	38
22/04/2024	0,99%	0,16	16,33	16,04	16,02	16,33	27K	15
19/04/2024	-0,19%	-0,03	16,17	16,70	16,17	16,70	54K	24
18/04/2024	0,00%	0,00	16,20	16,46	16,20	16,46	8K	5
17/04/2024	-4,54%	-0,77	16,20	16,55	16,19	16,55	425K	64
16/04/2024	-0,12%	-0,02	16,97	16,56	16,55	16,97	42K	21
15/04/2024	-0,35%	-0,06	16,99	17,05	16,60	17,05	52K	28
12/04/2024	-1,56%	-0,27	17,05	17,17	17,05	17,30	55K	30
11/04/2024	-0,12%	-0,02	17,32	17,23	17,08	17,43	72K	29
10/04/2024	-3,45%	-0,62	17,34	17,94	17,29	17,94	75K	39
09/04/2024	-0,88%	-0,16	17,96	18,12	17,91	18,26	25K	13
08/04/2024	6,90%	1,17	18,12	17,20	16,95	18,13	76K	39
05/04/2024	-2,31%	-0,40	16,95	17,35	16,95	17,35	51K	18
04/04/2024	1,76%	0,30	17,35	17,36	17,07	17,92	75K	36
03/04/2024	-2,07%	-0,36	17,05	17,13	16,98	17,34	38K	21
02/04/2024	0,17%	0,03	17,41	17,15	16,92	17,41	120K	55
01/04/2024	-3,44%	-0,62	17,38	18,10	17,38	18,20	145K	43
28/03/2024	-0,88%	-0,16	18,00	18,12	18,00	18,39	38K	20
27/03/2024	-1,84%	-0,34	18,16	18,40	18,16	18,40	66K	23
26/03/2024	0,00%	0,00	18,50	18,54	18,28	18,90	107K	46
25/03/2024	-1,07%	-0,20	18,50	18,30	18,27	18,70	179K	67
22/03/2024	1,52%	0,28	18,70	18,35	18,17	18,70	132K	28
21/03/2024	2,05%	0,37	18,42	18,23	18,11	18,42	73K	32
20/03/2024	0,67%	0,12	18,05	18,15	18,05	18,50	95K	33
19/03/2024	2,46%	0,43	17,93	17,62	17,50	17,93	75K	38
18/03/2024	0,00%	0,00	17,50	17,51	17,50	17,80	86K	38
15/03/2024	-4,11%	-0,75	17,50	18,08	17,50	18,19	41K	21
14/03/2024	0,83%	0,15	18,25	18,12	17,89	18,25	36K	20
13/03/2024	2,84%	0,50	18,10	17,76	17,56	18,55	284K	133
12/03/2024	2,44%	0,42	17,60	17,28	17,28	17,73	33K	15
11/03/2024	-0,29%	-0,05	17,18	17,09	17,07	17,18	120K	40
08/03/2024	1,06%	0,18	17,23	16,90	16,90	17,70	74K	37
07/03/2024	-0,47%	-0,08	17,05	17,07	16,96	17,30	108K	19
06/03/2024	-0,81%	-0,14	17,13	17,12	17,12	17,59	48K	27
05/03/2024	-1,88%	-0,33	17,27	17,31	16,96	17,45	71K	37
04/03/2024	0,17%	0,03	17,60	18,00	17,09	18,00	122K	56
01/03/2024	-0,79%	-0,14	17,57	17,70	17,45	17,70	28K	12
29/02/2024	1,03%	0,18	17,71	17,70	17,51	17,78	113K	33
28/02/2024	-0,79%	-0,14	17,53	17,70	17,45	17,70	55K	19
27/02/2024	-1,56%	-0,28	17,67	18,33	17,65	18,33	46K	23
26/02/2024	0,79%	0,14	17,95	17,81	17,73	18,06	48K	24
23/02/2024	-5,77%	-1,09	17,81	18,72	17,80	18,72	290K	89
22/02/2024	-0,21%	-0,04	18,90	18,89	18,69	18,93	159K	41
21/02/2024	2,38%	0,44	18,94	18,32	18,32	18,99	160K	39
20/02/2024	1,31%	0,24	18,50	18,26	18,26	18,77	80K	35
19/02/2024	-1,03%	-0,19	18,26	18,10	18,10	18,70	115K	51
16/02/2024	1,88%	0,34	18,45	18,11	17,93	18,51	58K	29
15/02/2024	-0,11%	-0,02	18,11	18,18	18,10	18,22	44K	20
14/02/2024	-2,21%	-0,41	18,13	18,78	18,02	18,78	58K	28
09/02/2024	2,04%	0,37	18,54	18,13	18,13	18,54	27K	15
08/02/2024	-3,81%	-0,72	18,17	18,89	18,17	18,89	141K	35
07/02/2024	4,08%	0,74	18,89	18,12	17,98	18,89	119K	60
06/02/2024	3,18%	0,56	18,15	17,97	17,89	18,15	85K	32
05/02/2024	-3,35%	-0,61	17,59	18,38	17,59	19,68	207K	80
02/02/2024	2,13%	0,38	18,20	17,79	17,58	18,20	120K	51
01/02/2024	0,06%	0,01	17,82	17,79	17,21	17,82	76K	33
31/01/2024	3,31%	0,57	17,81	17,54	17,22	17,81	47K	27
30/01/2024	-2,87%	-0,51	17,24	17,75	17,20	17,75	40K	19
29/01/2024	-1,50%	-0,27	17,75	18,07	17,63	18,08	36K	20
26/01/2024	0,95%	0,17	18,02	17,94	17,92	18,08	32K	18
25/01/2024	-0,83%	-0,15	17,85	18,18	17,85	18,18	34K	14
24/01/2024	0,22%	0,04	18,00	18,06	18,00	18,34	91K	37
23/01/2024	-2,34%	-0,43	17,96	18,39	17,82	18,39	151K	46
22/01/2024	3,26%	0,58	18,39	18,07	17,85	18,39	108K	57
19/01/2024	-0,56%	-0,10	17,81	18,00	17,72	18,32	187K	93
18/01/2024	-0,11%	-0,02	17,91	17,98	17,58	17,98	75K	40
17/01/2024	-1,81%	-0,33	17,93	18,20	17,67	18,20	56K	31
16/01/2024	-0,71%	-0,13	18,26	18,38	18,04	18,38	27K	15
15/01/2024	2,17%	0,39	18,39	18,19	18,08	18,39	148K	61
12/01/2024	-0,55%	-0,10	18,00	17,70	17,61	18,40	137K	52
11/01/2024	-0,22%	-0,04	18,10	18,14	17,70	18,15	139K	29
10/01/2024	2,14%	0,38	18,14	18,07	17,65	18,20	72K	30
09/01/2024	2,13%	0,37	17,76	17,17	17,17	18,15	422K	184
08/01/2024	0,81%	0,14	17,39	17,38	17,13	17,60	149K	68
05/01/2024	1,53%	0,26	17,25	16,97	16,97	17,38	33K	14
04/01/2024	-1,28%	-0,22	16,99	17,06	16,86	17,15	63K	32
03/01/2024	-0,86%	-0,15	17,21	17,36	17,15	17,36	46K	25
02/01/2024	-3,02%	-0,54	17,36	17,87	17,32	17,89	133K	53
28/12/2023	0,73%	0,13	17,90	17,77	17,77	17,95	95K	26
27/12/2023	1,72%	0,30	17,77	17,35	17,32	17,93	113K	33
26/12/2023	2,64%	0,45	17,47	17,12	17,12	17,47	23K	9
22/12/2023	-0,41%	-0,07	17,02	17,35	17,02	17,70	92K	50
21/12/2023	-3,39%	-0,60	17,09	17,41	17,04	17,90	161K	72
20/12/2023	1,67%	0,29	17,69	17,41	17,33	17,69	47K	24
19/12/2023	-2,14%	-0,38	17,40	17,78	17,40	18,10	103K	34
18/12/2023	1,83%	0,32	17,78	17,93	17,41	18,10	75K	34
15/12/2023	-0,57%	-0,10	17,46	17,02	17,02	18,00	110K	36
14/12/2023	0,34%	0,06	17,56	17,50	17,30	17,89	229K	75
13/12/2023	7,76%	1,26	17,50	16,52	16,33	17,50	85K	45
12/12/2023	-1,93%	-0,32	16,24	16,55	16,23	16,55	73K	41
11/12/2023	-0,84%	-0,14	16,56	16,26	16,26	16,56	31K	17
08/12/2023	5,10%	0,81	16,70	16,19	16,15	16,70	124K	70
07/12/2023	-4,51%	-0,75	15,89	16,70	15,89	16,70	43K	20
06/12/2023	-1,83%	-0,31	16,64	16,95	16,52	17,13	91K	45
05/12/2023	-2,14%	-0,37	16,95	17,24	16,95	17,25	82K	28
04/12/2023	-0,12%	-0,02	17,32	17,34	17,07	17,42	74K	31
01/12/2023	-3,67%	-0,66	17,34	17,99	17,00	17,99	109K	59
30/11/2023	7,78%	1,30	18,00	16,69	16,04	18,00	139K	65
29/11/2023	3,41%	0,55	16,70	16,30	16,14	16,70	180K	85
28/11/2023	0,12%	0,02	16,15	16,12	16,09	16,33	63K	29
27/11/2023	4,60%	0,71	16,13	15,43	15,43	16,35	137K	86
24/11/2023	-6,49%	-1,07	15,42	16,09	15,42	16,22	21K	10
23/11/2023	2,42%	0,39	16,49	16,00	15,72	16,49	72K	44
22/11/2023	3,14%	0,49	16,10	15,80	15,66	16,10	95K	47
21/11/2023	-3,28%	-0,53	15,61	16,03	15,55	16,03	141K	66
20/11/2023	-0,98%	-0,16	16,14	16,00	15,87	16,29	34K	20
17/11/2023	0,06%	0,01	16,30	16,27	16,14	16,45	96K	45
16/11/2023	-0,67%	-0,11	16,29	16,45	16,23	16,50	228K	54
14/11/2023	6,42%	0,99	16,40	15,60	15,51	16,45	120K	64
13/11/2023	-3,81%	-0,61	15,41	16,04	15,40	16,42	197K	108
10/11/2023	3,62%	0,56	16,02	15,75	15,55	16,35	156K	76
09/11/2023	-3,98%	-0,64	15,46	15,70	15,40	16,45	229K	94
08/11/2023	3,54%	0,55	16,10	15,75	15,12	16,10	410K	167
07/11/2023	4,08%	0,61	15,55	14,88	14,88	15,73	242K	137
06/11/2023	3,53%	0,51	14,94	14,22	14,22	14,97	131K	55
03/11/2023	5,33%	0,73	14,43	13,95	13,51	14,50	225K	91
01/11/2023	-	-	13,70	13,76	13,46	14,50	390K	104

Date,Open,High,Low,Close,Volume
17-May-24,17.32,17.49,17.01,17.49,2671821
16-May-24,17.38,17.45,17.25,17.43,19110
15-May-24,17.01,17.44,16.90,17.37,154276
14-May-24,17.13,17.40,17.01,17.01,281579
13-May-24,16.64,17.34,16.64,17.19,202431
10-May-24,16.93,17.00,16.53,16.65,38829
09-May-24,17.33,17.33,16.51,16.86,84644
08-May-24,18.09,18.09,17.35,17.36,17489
07-May-24,17.91,18.11,17.46,17.50,67323
06-May-24,17.89,18.05,17.66,17.91,65938
03-May-24,17.10,18.01,17.09,18.01,103556
02-May-24,16.78,17.01,16.78,16.97,72875
30-Apr-24,16.40,16.79,16.37,16.79,67972
29-Apr-24,16.63,16.63,16.54,16.59,13234
26-Apr-24,16.70,17.00,16.45,16.83,115301
25-Apr-24,16.46,16.71,16.33,16.71,27964
24-Apr-24,16.52,16.52,16.23,16.43,29660
23-Apr-24,16.33,16.59,16.20,16.51,100273
22-Apr-24,16.04,16.33,16.02,16.33,27466
19-Apr-24,16.70,16.70,16.17,16.17,54172
18-Apr-24,16.46,16.46,16.20,16.20,8159
17-Apr-24,16.55,16.55,16.19,16.20,425389
16-Apr-24,16.56,16.97,16.55,16.97,41980
15-Apr-24,17.05,17.05,16.60,16.99,52191
12-Apr-24,17.17,17.30,17.05,17.05,54791
11-Apr-24,17.23,17.43,17.08,17.32,72161
10-Apr-24,17.94,17.94,17.29,17.34,75081
09-Apr-24,18.12,18.26,17.91,17.96,25301
08-Apr-24,17.20,18.13,16.95,18.12,76279
05-Apr-24,17.35,17.35,16.95,16.95,51039
04-Apr-24,17.36,17.92,17.07,17.35,75332
03-Apr-24,17.13,17.34,16.98,17.05,37715
02-Apr-24,17.15,17.41,16.92,17.41,119726
01-Apr-24,18.10,18.20,17.38,17.38,144941
28-Mar-24,18.12,18.39,18.00,18.00,38224
27-Mar-24,18.40,18.40,18.16,18.16,65561
26-Mar-24,18.54,18.90,18.28,18.50,106523
25-Mar-24,18.30,18.70,18.27,18.50,179308
22-Mar-24,18.35,18.70,18.17,18.70,131775
21-Mar-24,18.23,18.42,18.11,18.42,73327
20-Mar-24,18.15,18.50,18.05,18.05,95037
19-Mar-24,17.62,17.93,17.50,17.93,74583
18-Mar-24,17.51,17.80,17.50,17.50,86222
15-Mar-24,18.08,18.19,17.50,17.50,40990
14-Mar-24,18.12,18.25,17.89,18.25,36203
13-Mar-24,17.76,18.55,17.56,18.10,283799
12-Mar-24,17.28,17.73,17.28,17.60,33414
11-Mar-24,17.09,17.18,17.07,17.18,120225
08-Mar-24,16.90,17.70,16.90,17.23,74271
07-Mar-24,17.07,17.30,16.96,17.05,107734
06-Mar-24,17.12,17.59,17.12,17.13,48466
05-Mar-24,17.31,17.45,16.96,17.27,70785
04-Mar-24,18.00,18.00,17.09,17.60,121914
01-Mar-24,17.70,17.70,17.45,17.57,28043
29-Feb-24,17.70,17.78,17.51,17.71,113018
28-Feb-24,17.70,17.70,17.45,17.53,54531
27-Feb-24,18.33,18.33,17.65,17.67,46315
26-Feb-24,17.81,18.06,17.73,17.95,48416
23-Feb-24,18.72,18.72,17.80,17.81,290007
22-Feb-24,18.89,18.93,18.69,18.90,158725
21-Feb-24,18.32,18.99,18.32,18.94,160424
20-Feb-24,18.26,18.77,18.26,18.50,80171
19-Feb-24,18.10,18.70,18.10,18.26,114624
16-Feb-24,18.11,18.51,17.93,18.45,58417
15-Feb-24,18.18,18.22,18.10,18.11,43542
14-Feb-24,18.78,18.78,18.02,18.13,58292
09-Feb-24,18.13,18.54,18.13,18.54,27446
08-Feb-24,18.89,18.89,18.17,18.17,140679
07-Feb-24,18.12,18.89,17.98,18.89,118888
06-Feb-24,17.97,18.15,17.89,18.15,84692
05-Feb-24,18.38,19.68,17.59,17.59,207042
02-Feb-24,17.79,18.20,17.58,18.20,120070
01-Feb-24,17.79,17.82,17.21,17.82,75500
31-Jan-24,17.54,17.81,17.22,17.81,47220
30-Jan-24,17.75,17.75,17.20,17.24,40236
29-Jan-24,18.07,18.08,17.63,17.75,35579
26-Jan-24,17.94,18.08,17.92,18.02,32401
25-Jan-24,18.18,18.18,17.85,17.85,34172
24-Jan-24,18.06,18.34,18.00,18.00,90510
23-Jan-24,18.39,18.39,17.82,17.96,151473
22-Jan-24,18.07,18.39,17.85,18.39,108198
19-Jan-24,18.00,18.32,17.72,17.81,186565
18-Jan-24,17.98,17.98,17.58,17.91,74763
17-Jan-24,18.20,18.20,17.67,17.93,55807
16-Jan-24,18.38,18.38,18.04,18.26,27387
15-Jan-24,18.19,18.39,18.08,18.39,148057
12-Jan-24,17.70,18.40,17.61,18.00,137037
11-Jan-24,18.14,18.15,17.70,18.10,139180
10-Jan-24,18.07,18.20,17.65,18.14,72167
09-Jan-24,17.17,18.15,17.17,17.76,422163
08-Jan-24,17.38,17.60,17.13,17.39,149349
05-Jan-24,16.97,17.38,16.97,17.25,32543
04-Jan-24,17.06,17.15,16.86,16.99,62955
03-Jan-24,17.36,17.36,17.15,17.21,46429
02-Jan-24,17.87,17.89,17.32,17.36,133129
28-Dec-23,17.77,17.95,17.77,17.90,94905
27-Dec-23,17.35,17.93,17.32,17.77,113436
26-Dec-23,17.12,17.47,17.12,17.47,22645
22-Dec-23,17.35,17.70,17.02,17.02,92269
21-Dec-23,17.41,17.90,17.04,17.09,160789
20-Dec-23,17.41,17.69,17.33,17.69,47018
19-Dec-23,17.78,18.10,17.40,17.40,103143
18-Dec-23,17.93,18.10,17.41,17.78,74723
15-Dec-23,17.02,18.00,17.02,17.46,110104
14-Dec-23,17.50,17.89,17.30,17.56,229439
13-Dec-23,16.52,17.50,16.33,17.50,84769
12-Dec-23,16.55,16.55,16.23,16.24,73481
11-Dec-23,16.26,16.56,16.26,16.56,31209
08-Dec-23,16.19,16.70,16.15,16.70,123713
07-Dec-23,16.70,16.70,15.89,15.89,42528
06-Dec-23,16.95,17.13,16.52,16.64,91014
05-Dec-23,17.24,17.25,16.95,16.95,82280
04-Dec-23,17.34,17.42,17.07,17.32,74403
01-Dec-23,17.99,17.99,17.00,17.34,108961
30-Nov-23,16.69,18.00,16.04,18.00,138720
29-Nov-23,16.30,16.70,16.14,16.70,180459
28-Nov-23,16.12,16.33,16.09,16.15,63091
27-Nov-23,15.43,16.35,15.43,16.13,137412
24-Nov-23,16.09,16.22,15.42,15.42,20801
23-Nov-23,16.00,16.49,15.72,16.49,72164
22-Nov-23,15.80,16.10,15.66,16.10,95430
21-Nov-23,16.03,16.03,15.55,15.61,141199
20-Nov-23,16.00,16.29,15.87,16.14,33659
17-Nov-23,16.27,16.45,16.14,16.30,95991
16-Nov-23,16.45,16.50,16.23,16.29,228239
14-Nov-23,15.60,16.45,15.51,16.40,119519
13-Nov-23,16.04,16.42,15.40,15.41,197403
10-Nov-23,15.75,16.35,15.55,16.02,155714
09-Nov-23,15.70,16.45,15.40,15.46,229350
08-Nov-23,15.75,16.10,15.12,16.10,410264
07-Nov-23,14.88,15.73,14.88,15.55,241545
06-Nov-23,14.22,14.97,14.22,14.94,131397
03-Nov-23,13.95,14.50,13.51,14.43,224688
01-Nov-23,13.76,14.50,13.46,13.70,390165

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BPAC3