Cotação atual, histórico e gráfico do papel: BPAC11

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 BPAC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/10/2020	-1,02%	-0,82	79,60	80,49	79,15	81,49	268M	10.861
22/10/2020	-0,97%	-0,79	80,42	81,10	79,92	81,68	283M	15.100
21/10/2020	2,55%	2,02	81,21	79,30	77,87	81,27	310M	17.254
20/10/2020	5,53%	4,15	79,19	75,80	75,75	79,23	349M	15.896
19/10/2020	3,73%	2,70	75,04	72,65	72,50	77,18	259M	13.689
16/10/2020	-2,30%	-1,70	72,34	73,51	72,06	73,86	157M	11.564
15/10/2020	-0,76%	-0,57	74,04	73,63	72,46	74,23	166M	10.055
14/10/2020	3,99%	2,86	74,61	71,98	71,76	75,20	291M	16.773
13/10/2020	-1,64%	-1,20	71,75	73,50	71,51	73,65	192M	10.917
09/10/2020	-0,75%	-0,55	72,95	73,16	72,50	74,93	136M	9.394
08/10/2020	1,14%	0,83	73,50	72,99	71,74	73,90	294M	14.841

07/10/2020	-1,69%	-1,25	72,67	73,98	72,01	74,59	203M	14.061
06/10/2020	-0,30%	-0,22	73,92	74,67	73,07	75,31	220M	15.067
05/10/2020	2,86%	2,06	74,14	72,39	72,20	74,69	145M	10.645
02/10/2020	-3,26%	-2,43	72,08	73,90	71,62	75,48	218M	13.557
01/10/2020	2,28%	1,66	74,51	72,51	71,90	74,57	167M	12.020
30/09/2020	2,46%	1,75	72,85	71,54	71,54	73,25	212M	11.413
29/09/2020	-1,66%	-1,20	71,10	72,30	70,70	73,30	232M	13.152
28/09/2020	-2,69%	-2,00	72,30	75,20	72,23	76,99	378M	24.602
25/09/2020	0,31%	0,23	74,30	73,70	72,50	74,30	150M	10.615
24/09/2020	1,29%	0,94	74,07	73,44	72,63	74,79	291M	15.494
23/09/2020	-0,10%	-0,07	73,13	73,51	72,56	74,88	289M	18.029
22/09/2020	0,83%	0,60	73,20	73,00	70,79	74,90	373M	19.203
21/09/2020	-4,17%	-3,16	72,60	74,00	72,02	74,80	446M	24.735
18/09/2020	-4,97%	-3,96	75,76	79,00	75,76	79,75	423M	20.055
17/09/2020	-0,35%	-0,28	79,72	79,15	78,68	80,17	145M	9.332
16/09/2020	0,14%	0,11	80,00	79,89	79,27	81,48	242M	16.740
15/09/2020	-1,95%	-1,59	79,89	82,38	79,44	82,66	274M	16.805
14/09/2020	4,31%	3,37	81,48	79,24	79,21	81,82	276M	14.244
11/09/2020	-1,29%	-1,02	78,11	79,50	77,52	80,03	200M	10.851
10/09/2020	-2,92%	-2,38	79,13	81,21	78,95	81,70	186M	9.295
09/09/2020	4,46%	3,48	81,51	79,00	78,75	81,89	292M	15.449
08/09/2020	-1,85%	-1,47	78,03	78,15	77,19	79,13	277M	16.334
04/09/2020	-2,42%	-1,97	79,50	81,93	77,57	82,85	511M	22.677
03/09/2020	-1,96%	-1,63	81,47	83,25	80,22	84,41	511M	19.684
02/09/2020	-0,91%	-0,76	83,10	84,00	81,65	84,64	215M	11.453
01/09/2020	4,39%	3,53	83,86	80,11	80,11	83,86	396M	20.683
31/08/2020	-2,98%	-2,47	80,33	82,10	80,33	82,50	284M	13.494
28/08/2020	0,02%	0,02	82,80	82,80	81,92	83,46	147M	8.185
27/08/2020	2,64%	2,13	82,78	81,00	79,81	82,80	239M	12.430
26/08/2020	-0,55%	-0,45	80,65	81,15	78,13	82,96	294M	20.930
25/08/2020	-2,75%	-2,29	81,10	83,00	80,68	84,30	307M	12.941
24/08/2020	0,92%	0,76	83,39	83,65	82,42	84,10	188M	12.010
21/08/2020	-0,61%	-0,51	82,63	82,80	81,10	83,00	174M	11.730
20/08/2020	-0,88%	-0,74	83,14	81,40	81,35	83,53	300M	17.950
19/08/2020	-2,14%	-1,83	83,88	85,14	83,52	85,60	208M	14.037
18/08/2020	8,34%	6,60	85,71	80,81	80,15	85,71	434M	20.640
17/08/2020	-4,23%	-3,49	79,11	82,61	77,52	82,61	397M	24.354
14/08/2020	-3,35%	-2,86	82,60	86,00	81,86	86,26	331M	20.001
13/08/2020	-2,16%	-1,89	85,46	87,35	84,56	87,68	271M	16.645
12/08/2020	0,05%	0,04	87,35	88,00	84,85	88,91	346M	19.185
11/08/2020	-1,77%	-1,57	87,31	90,75	86,90	91,86	452M	28.783
10/08/2020	1,28%	1,12	88,88	88,21	86,64	90,74	302M	18.410
07/08/2020	-2,10%	-1,88	87,76	89,01	86,01	89,52	315M	17.023
06/08/2020	1,63%	1,44	89,64	88,63	87,34	89,64	259M	10.709
05/08/2020	1,15%	1,00	88,20	87,99	86,86	89,30	193M	12.914
04/08/2020	-2,84%	-2,55	87,20	88,99	85,92	90,22	328M	20.725
03/08/2020	3,85%	3,33	89,75	88,00	86,50	90,90	404M	20.840
31/07/2020	-0,51%	-0,44	86,42	87,98	84,60	88,50	409M	22.740
30/07/2020	-1,18%	-1,04	86,86	86,18	84,82	87,88	286M	16.319
29/07/2020	3,57%	3,03	87,90	85,00	81,72	88,07	470M	23.351
28/07/2020	-3,24%	-2,84	84,87	87,30	84,54	88,39	336M	16.792
27/07/2020	0,91%	0,79	87,71	87,98	86,25	89,81	322M	17.053
24/07/2020	-0,55%	-0,48	86,92	87,97	83,23	87,97	458M	25.683
23/07/2020	-2,02%	-1,80	87,40	89,00	87,00	93,15	477M	24.147
22/07/2020	-0,11%	-0,10	89,20	89,99	87,26	90,20	276M	13.824
21/07/2020	-3,46%	-3,20	89,30	93,47	88,50	93,90	398M	22.803
20/07/2020	3,90%	3,47	92,50	91,79	88,78	93,15	381M	19.056
17/07/2020	3,49%	3,00	89,03	86,99	86,06	89,03	356M	15.177
16/07/2020	2,44%	2,05	86,03	83,99	83,30	88,79	477M	22.304
15/07/2020	0,37%	0,31	83,98	84,68	83,83	85,70	188M	10.245
14/07/2020	-1,01%	-0,85	83,67	84,90	81,84	86,20	335M	18.531
13/07/2020	-1,03%	-0,88	84,52	86,00	84,52	87,10	261M	14.282
10/07/2020	2,64%	2,20	85,40	83,45	82,26	85,40	272M	8.953
09/07/2020	-2,12%	-1,80	83,20	85,04	82,80	86,08	285M	18.548
08/07/2020	4,14%	3,38	85,00	81,81	81,72	85,00	262M	15.491
07/07/2020	2,03%	1,62	81,62	79,68	78,50	82,19	245M	13.297
06/07/2020	0,62%	0,49	80,00	81,15	79,46	81,97	313M	14.506
03/07/2020	0,65%	0,51	79,51	78,79	78,23	80,12	165M	7.049
02/07/2020	3,27%	2,50	79,00	77,85	77,24	80,42	333M	18.482
01/07/2020	0,00%	0,00	76,50	78,50	75,76	79,50	316M	20.326
30/06/2020	0,66%	0,50	76,50	75,40	74,29	78,40	449M	28.713
29/06/2020	4,58%	3,33	76,00	75,00	73,70	76,00	351M	22.034
26/06/2020	-5,50%	-4,23	72,67	76,21	71,90	77,78	358M	19.044
25/06/2020	0,26%	0,20	76,90	77,00	75,15	79,40	244M	14.952
24/06/2020	-2,24%	-1,76	76,70	77,99	74,62	79,99	334M	18.803
23/06/2020	3,25%	2,47	78,46	78,10	77,20	81,80	612M	28.586
22/06/2020	5,54%	3,99	75,99	71,50	70,52	77,87	599M	30.389
19/06/2020	3,00%	2,10	72,00	70,26	68,22	72,00	593M	23.269
18/06/2020	9,12%	5,84	69,90	63,95	63,04	69,90	350M	22.940
17/06/2020	1,84%	1,16	64,06	63,00	63,00	66,45	230M	15.663
16/06/2020	3,44%	2,09	62,90	62,85	62,32	64,92	178M	13.553
15/06/2020	-3,49%	-2,20	60,81	61,00	59,52	62,12	241M	17.889
12/06/2020	-0,13%	-0,08	63,01	61,77	60,70	63,50	236M	18.547
10/06/2020	-3,80%	-2,49	63,09	66,50	62,50	67,00	364M	18.942
09/06/2020	-0,67%	-0,44	65,58	64,49	63,28	68,50	279M	16.851
08/06/2020	9,59%	5,78	66,02	60,36	60,36	67,27	325M	21.529
05/06/2020	-0,02%	-0,01	60,24	62,25	59,58	63,64	423M	35.905
04/06/2020	1,26%	0,75	60,25	58,74	57,24	61,50	253M	24.297
03/06/2020	7,48%	4,14	59,50	57,39	56,80	61,87	531M	37.213
02/06/2020	10,41%	5,22	55,36	50,29	50,20	55,36	286M	22.974
01/06/2020	2,66%	1,30	50,14	48,84	48,19	50,44	137M	10.837
29/05/2020	-1,51%	-0,75	48,84	49,75	47,25	49,75	227M	16.367
28/05/2020	-2,55%	-1,30	49,59	49,99	49,13	50,50	147M	14.071
27/05/2020	3,41%	1,68	50,89	50,02	49,62	50,91	200M	14.949
26/05/2020	-2,01%	-1,01	49,21	51,01	49,21	52,05	198M	18.360
25/05/2020	9,01%	4,15	50,22	48,50	47,07	50,59	158M	14.979
22/05/2020	-1,98%	-0,93	46,07	46,15	45,21	46,90	166M	11.303
21/05/2020	9,38%	4,03	47,00	43,21	42,28	47,04	292M	21.456
20/05/2020	3,54%	1,47	42,97	41,80	41,16	43,27	169M	14.228
19/05/2020	1,64%	0,67	41,50	40,50	39,93	42,23	212M	19.525
18/05/2020	9,20%	3,44	40,83	38,50	38,00	40,94	136M	12.538
15/05/2020	-1,92%	-0,73	37,39	37,80	36,34	38,81	115M	12.902
14/05/2020	0,98%	0,37	38,12	37,00	36,10	38,12	126M	13.558
13/05/2020	3,45%	1,26	37,75	37,20	36,03	37,75	95M	11.004
12/05/2020	-1,59%	-0,59	36,49	38,60	36,24	39,52	149M	18.124
11/05/2020	-0,91%	-0,34	37,08	37,10	36,55	38,83	94M	12.204
08/05/2020	1,14%	0,42	37,42	37,51	36,52	38,41	168M	14.666
07/05/2020	-6,33%	-2,50	37,00	40,16	37,00	40,17	207M	17.988
06/05/2020	-4,57%	-1,89	39,50	41,54	39,50	41,75	103M	12.118
05/05/2020	0,44%	0,18	41,39	41,80	40,49	42,67	57M	6.262
04/05/2020	-2,58%	-1,09	41,21	40,59	40,00	41,80	101M	10.010
30/04/2020	-3,29%	-1,44	42,30	42,30	40,64	43,00	209M	17.756
29/04/2020	-1,71%	-0,76	43,74	45,15	43,32	45,83	155M	14.535
28/04/2020	10,83%	4,35	44,50	41,29	41,21	44,50	217M	20.292
27/04/2020	7,07%	2,65	40,15	38,50	36,88	40,33	195M	18.732
24/04/2020	-7,64%	-3,10	37,50	40,00	33,80	40,71	266M	38.400
23/04/2020	-3,10%	-1,30	40,60	43,00	40,39	44,08	160M	17.650
22/04/2020	6,08%	2,40	41,90	39,90	39,20	42,49	148M	18.178
20/04/2020	-2,49%	-1,01	39,50	39,79	39,36	41,75	104M	11.201
17/04/2020	2,25%	0,89	40,51	41,04	39,83	41,18	94M	11.449
16/04/2020	-0,90%	-0,36	39,62	41,08	39,36	41,34	92M	10.450
15/04/2020	-1,19%	-0,48	39,98	39,00	38,50	41,24	307M	10.090
14/04/2020	-	-	40,46	40,61	40,46	42,31	112M	12.806

Date,Open,High,Low,Close,Volume
23-Oct-20,80.49,81.49,79.15,79.60,268466564
22-Oct-20,81.10,81.68,79.92,80.42,282756426
21-Oct-20,79.30,81.27,77.87,81.21,309883661
20-Oct-20,75.80,79.23,75.75,79.19,349280011
19-Oct-20,72.65,77.18,72.50,75.04,258872627
16-Oct-20,73.51,73.86,72.06,72.34,157348966
15-Oct-20,73.63,74.23,72.46,74.04,166200036
14-Oct-20,71.98,75.20,71.76,74.61,291455271
13-Oct-20,73.50,73.65,71.51,71.75,191803970
09-Oct-20,73.16,74.93,72.50,72.95,135938943
08-Oct-20,72.99,73.90,71.74,73.50,294425203
07-Oct-20,73.98,74.59,72.01,72.67,203227689
06-Oct-20,74.67,75.31,73.07,73.92,219509690
05-Oct-20,72.39,74.69,72.20,74.14,145483797
02-Oct-20,73.90,75.48,71.62,72.08,217693135
01-Oct-20,72.51,74.57,71.90,74.51,167068249
30-Sep-20,71.54,73.25,71.54,72.85,211660828
29-Sep-20,72.30,73.30,70.70,71.10,231627066
28-Sep-20,75.20,76.99,72.23,72.30,378088644
25-Sep-20,73.70,74.30,72.50,74.30,150247045
24-Sep-20,73.44,74.79,72.63,74.07,290576643
23-Sep-20,73.51,74.88,72.56,73.13,288514058
22-Sep-20,73.00,74.90,70.79,73.20,372957568
21-Sep-20,74.00,74.80,72.02,72.60,445516751
18-Sep-20,79.00,79.75,75.76,75.76,422934697
17-Sep-20,79.15,80.17,78.68,79.72,145471972
16-Sep-20,79.89,81.48,79.27,80.00,241957880
15-Sep-20,82.38,82.66,79.44,79.89,273549582
14-Sep-20,79.24,81.82,79.21,81.48,276385688
11-Sep-20,79.50,80.03,77.52,78.11,199642757
10-Sep-20,81.21,81.70,78.95,79.13,185885775
09-Sep-20,79.00,81.89,78.75,81.51,292272791
08-Sep-20,78.15,79.13,77.19,78.03,277237377
04-Sep-20,81.93,82.85,77.57,79.50,511341018
03-Sep-20,83.25,84.41,80.22,81.47,510948091
02-Sep-20,84.00,84.64,81.65,83.10,214745217
01-Sep-20,80.11,83.86,80.11,83.86,396093635
31-Aug-20,82.10,82.50,80.33,80.33,283774125
28-Aug-20,82.80,83.46,81.92,82.80,146940385
27-Aug-20,81.00,82.80,79.81,82.78,238522342
26-Aug-20,81.15,82.96,78.13,80.65,293547714
25-Aug-20,83.00,84.30,80.68,81.10,306942292
24-Aug-20,83.65,84.10,82.42,83.39,188182700
21-Aug-20,82.80,83.00,81.10,82.63,173978777
20-Aug-20,81.40,83.53,81.35,83.14,300149443
19-Aug-20,85.14,85.60,83.52,83.88,208432591
18-Aug-20,80.81,85.71,80.15,85.71,434216430
17-Aug-20,82.61,82.61,77.52,79.11,397338273
14-Aug-20,86.00,86.26,81.86,82.60,331193183
13-Aug-20,87.35,87.68,84.56,85.46,270602599
12-Aug-20,88.00,88.91,84.85,87.35,346323090
11-Aug-20,90.75,91.86,86.90,87.31,452311904
10-Aug-20,88.21,90.74,86.64,88.88,302208934
07-Aug-20,89.01,89.52,86.01,87.76,314762255
06-Aug-20,88.63,89.64,87.34,89.64,258862645
05-Aug-20,87.99,89.30,86.86,88.20,193103794
04-Aug-20,88.99,90.22,85.92,87.20,328198300
03-Aug-20,88.00,90.90,86.50,89.75,403560792
31-Jul-20,87.98,88.50,84.60,86.42,408955768
30-Jul-20,86.18,87.88,84.82,86.86,286202761
29-Jul-20,85.00,88.07,81.72,87.90,470451286
28-Jul-20,87.30,88.39,84.54,84.87,336086973
27-Jul-20,87.98,89.81,86.25,87.71,322361209
24-Jul-20,87.97,87.97,83.23,86.92,458430042
23-Jul-20,89.00,93.15,87.00,87.40,477142142
22-Jul-20,89.99,90.20,87.26,89.20,276243945
21-Jul-20,93.47,93.90,88.50,89.30,398166245
20-Jul-20,91.79,93.15,88.78,92.50,380820472
17-Jul-20,86.99,89.03,86.06,89.03,356462700
16-Jul-20,83.99,88.79,83.30,86.03,476864819
15-Jul-20,84.68,85.70,83.83,83.98,187543494
14-Jul-20,84.90,86.20,81.84,83.67,335053656
13-Jul-20,86.00,87.10,84.52,84.52,261273849
10-Jul-20,83.45,85.40,82.26,85.40,272493896
09-Jul-20,85.04,86.08,82.80,83.20,284582971
08-Jul-20,81.81,85.00,81.72,85.00,262405923
07-Jul-20,79.68,82.19,78.50,81.62,245071246
06-Jul-20,81.15,81.97,79.46,80.00,313303448
03-Jul-20,78.79,80.12,78.23,79.51,164666973
02-Jul-20,77.85,80.42,77.24,79.00,333068469
01-Jul-20,78.50,79.50,75.76,76.50,315600116
30-Jun-20,75.40,78.40,74.29,76.50,448572590
29-Jun-20,75.00,76.00,73.70,76.00,351367388
26-Jun-20,76.21,77.78,71.90,72.67,358393373
25-Jun-20,77.00,79.40,75.15,76.90,244170248
24-Jun-20,77.99,79.99,74.62,76.70,333917903
23-Jun-20,78.10,81.80,77.20,78.46,611930932
22-Jun-20,71.50,77.87,70.52,75.99,599188176
19-Jun-20,70.26,72.00,68.22,72.00,592551654
18-Jun-20,63.95,69.90,63.04,69.90,350009430
17-Jun-20,63.00,66.45,63.00,64.06,230072889
16-Jun-20,62.85,64.92,62.32,62.90,178401516
15-Jun-20,61.00,62.12,59.52,60.81,241053092
12-Jun-20,61.77,63.50,60.70,63.01,236447309
10-Jun-20,66.50,67.00,62.50,63.09,364018072
09-Jun-20,64.49,68.50,63.28,65.58,279272602
08-Jun-20,60.36,67.27,60.36,66.02,325034161
05-Jun-20,62.25,63.64,59.58,60.24,423181583
04-Jun-20,58.74,61.50,57.24,60.25,252748274
03-Jun-20,57.39,61.87,56.80,59.50,531286412
02-Jun-20,50.29,55.36,50.20,55.36,286270581
01-Jun-20,48.84,50.44,48.19,50.14,137127694
29-May-20,49.75,49.75,47.25,48.84,226614388
28-May-20,49.99,50.50,49.13,49.59,146696430
27-May-20,50.02,50.91,49.62,50.89,199778592
26-May-20,51.01,52.05,49.21,49.21,198054035
25-May-20,48.50,50.59,47.07,50.22,158282749
22-May-20,46.15,46.90,45.21,46.07,165893620
21-May-20,43.21,47.04,42.28,47.00,291914988
20-May-20,41.80,43.27,41.16,42.97,169214454
19-May-20,40.50,42.23,39.93,41.50,212167029
18-May-20,38.50,40.94,38.00,40.83,135799837
15-May-20,37.80,38.81,36.34,37.39,114862488
14-May-20,37.00,38.12,36.10,38.12,126125061
13-May-20,37.20,37.75,36.03,37.75,95499734
12-May-20,38.60,39.52,36.24,36.49,148769897
11-May-20,37.10,38.83,36.55,37.08,94159730
08-May-20,37.51,38.41,36.52,37.42,168454733
07-May-20,40.16,40.17,37.00,37.00,207104081
06-May-20,41.54,41.75,39.50,39.50,102991216
05-May-20,41.80,42.67,40.49,41.39,56681532
04-May-20,40.59,41.80,40.00,41.21,101033987
30-Apr-20,42.30,43.00,40.64,42.30,209241630
29-Apr-20,45.15,45.83,43.32,43.74,154839878
28-Apr-20,41.29,44.50,41.21,44.50,216741757
27-Apr-20,38.50,40.33,36.88,40.15,194670435
24-Apr-20,40.00,40.71,33.80,37.50,266391370
23-Apr-20,43.00,44.08,40.39,40.60,160203933
22-Apr-20,39.90,42.49,39.20,41.90,148450210
20-Apr-20,39.79,41.75,39.36,39.50,104049519
17-Apr-20,41.04,41.18,39.83,40.51,94328893
16-Apr-20,41.08,41.34,39.36,39.62,92252619
15-Apr-20,39.00,41.24,38.50,39.98,306883013
14-Apr-20,40.61,42.31,40.46,40.46,112201424

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BPAC11

cotações, gráficos e mais...