Cotação atual, histórico e gráfico do papel: BPAC11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | 0,11% | 0,04 | 38,00 | 37,99 | 37,50 | 38,00 | 35M | 2.831 |
| 18/04/2019 | 0,00% | 0,00 | 37,96 | 37,99 | 37,70 | 38,15 | 75M | 3.640 |
| 17/04/2019 | 0,69% | 0,26 | 37,96 | 37,59 | 37,00 | 37,96 | 96M | 4.287 |
| 16/04/2019 | 0,03% | 0,01 | 37,70 | 37,69 | 37,15 | 37,94 | 21M | 3.612 |
| 15/04/2019 | 0,80% | 0,30 | 37,69 | 37,50 | 37,50 | 38,00 | 43M | 4.697 |
| 12/04/2019 | 0,24% | 0,09 | 37,39 | 37,25 | 36,44 | 37,70 | 23M | 3.549 |
| 11/04/2019 | -1,84% | -0,70 | 37,30 | 38,00 | 37,14 | 38,00 | 46M | 5.024 |
| 10/04/2019 | 1,47% | 0,55 | 38,00 | 37,80 | 37,66 | 38,00 | 69M | 4.781 |
| 09/04/2019 | -1,42% | -0,54 | 37,45 | 37,99 | 36,92 | 38,15 | 24M | 3.495 |
| 08/04/2019 | 0,11% | 0,04 | 37,99 | 38,00 | 37,38 | 38,02 | 36M | 4.319 |
| 05/04/2019 | -1,43% | -0,55 | 37,95 | 38,59 | 37,71 | 38,59 | 33M | 3.264 |
| 04/04/2019 | 4,96% | 1,82 | 38,50 | 36,68 | 36,63 | 39,50 | 463M | 11.170 |
| 03/04/2019 | 1,19% | 0,43 | 36,68 | 36,35 | 36,25 | 37,64 | 59M | 5.211 |
| 02/04/2019 | 0,00% | 0,00 | 36,25 | 36,39 | 35,79 | 36,39 | 38M | 2.143 |
| 01/04/2019 | 0,14% | 0,05 | 36,25 | 36,25 | 36,05 | 36,40 | 55M | 2.655 |
| 29/03/2019 | 4,84% | 1,67 | 36,20 | 35,00 | 34,63 | 36,20 | 39M | 5.524 |
| 28/03/2019 | 2,16% | 0,73 | 34,53 | 33,85 | 33,16 | 34,80 | 62M | 4.929 |
| 27/03/2019 | -6,76% | -2,45 | 33,80 | 36,17 | 33,62 | 36,17 | 71M | 7.267 |
| 26/03/2019 | 3,34% | 1,17 | 36,25 | 35,37 | 35,17 | 36,25 | 59M | 6.284 |
| 25/03/2019 | 0,37% | 0,13 | 35,08 | 35,98 | 34,26 | 36,16 | 47M | 3.163 |
| 22/03/2019 | -1,55% | -0,55 | 34,95 | 35,48 | 34,72 | 35,48 | 29M | 4.336 |
| 21/03/2019 | -1,80% | -0,65 | 35,50 | 36,19 | 34,49 | 36,19 | 33M | 5.081 |
| 20/03/2019 | -0,41% | -0,15 | 36,15 | 36,30 | 35,87 | 36,35 | 36M | 3.807 |
| 19/03/2019 | 0,28% | 0,10 | 36,30 | 36,18 | 35,80 | 36,62 | 29M | 1.993 |
| 18/03/2019 | 2,06% | 0,73 | 36,20 | 35,50 | 35,07 | 36,20 | 45M | 4.892 |
| 15/03/2019 | 4,08% | 1,39 | 35,47 | 34,25 | 33,98 | 35,47 | 114M | 4.879 |
| 14/03/2019 | -0,50% | -0,17 | 34,08 | 34,24 | 33,89 | 34,25 | 13M | 2.111 |
| 13/03/2019 | 2,33% | 0,78 | 34,25 | 33,50 | 33,11 | 34,25 | 64M | 4.226 |
| 12/03/2019 | -0,98% | -0,33 | 33,47 | 33,95 | 33,23 | 33,95 | 68M | 3.843 |
| 11/03/2019 | 3,36% | 1,10 | 33,80 | 32,80 | 32,10 | 33,89 | 69M | 5.870 |
| 08/03/2019 | 0,34% | 0,11 | 32,70 | 32,50 | 32,04 | 32,86 | 35M | 3.534 |
| 07/03/2019 | -3,01% | -1,01 | 32,59 | 33,66 | 32,56 | 33,70 | 80M | 4.489 |
| 06/03/2019 | -1,18% | -0,40 | 33,60 | 34,01 | 32,80 | 34,07 | 32M | 4.994 |
| 01/03/2019 | -0,44% | -0,15 | 34,00 | 34,24 | 33,43 | 34,24 | 39M | 4.391 |
| 28/02/2019 | -0,29% | -0,10 | 34,15 | 34,24 | 33,45 | 34,25 | 25M | 3.185 |
| 27/02/2019 | 5,06% | 1,65 | 34,25 | 32,73 | 32,40 | 34,93 | 48M | 4.973 |
| 26/02/2019 | -0,09% | -0,03 | 32,60 | 32,65 | 32,12 | 32,82 | 21M | 1.641 |
| 25/02/2019 | -0,37% | -0,12 | 32,63 | 33,11 | 31,98 | 33,15 | 26M | 2.978 |
| 22/02/2019 | 0,00% | 0,00 | 32,75 | 33,00 | 32,04 | 33,35 | 51M | 3.612 |
| 21/02/2019 | 0,31% | 0,10 | 32,75 | 32,82 | 31,92 | 33,19 | 25M | 2.546 |
| 20/02/2019 | -2,97% | -1,00 | 32,65 | 33,75 | 32,53 | 33,75 | 42M | 4.471 |
| 19/02/2019 | -1,90% | -0,65 | 33,65 | 34,50 | 33,35 | 34,50 | 51M | 4.261 |
| 18/02/2019 | 0,88% | 0,30 | 34,30 | 34,05 | 33,93 | 35,63 | 34M | 3.109 |
| 15/02/2019 | -0,58% | -0,20 | 34,00 | 34,49 | 33,98 | 34,49 | 47M | 4.758 |
| 14/02/2019 | 0,59% | 0,20 | 34,20 | 34,51 | 33,74 | 34,73 | 64M | 3.821 |
| 13/02/2019 | 2,87% | 0,95 | 34,00 | 33,40 | 33,29 | 34,44 | 86M | 8.464 |
| 12/02/2019 | 3,12% | 1,00 | 33,05 | 32,12 | 32,08 | 33,32 | 54M | 6.861 |
| 11/02/2019 | 0,16% | 0,05 | 32,05 | 32,30 | 31,82 | 32,30 | 17M | 2.570 |
| 08/02/2019 | 4,58% | 1,40 | 32,00 | 31,46 | 31,06 | 32,81 | 54M | 6.680 |
| 07/02/2019 | 3,98% | 1,17 | 30,60 | 29,96 | 29,41 | 30,60 | 24M | 3.500 |
| 06/02/2019 | -2,23% | -0,67 | 29,43 | 30,08 | 29,21 | 30,08 | 10M | 1.564 |
| 05/02/2019 | -1,54% | -0,47 | 30,10 | 30,56 | 29,84 | 30,58 | 19M | 3.779 |
| 04/02/2019 | 3,00% | 0,89 | 30,57 | 29,68 | 29,30 | 30,62 | 12M | 1.832 |
| 01/02/2019 | 0,30% | 0,09 | 29,68 | 29,62 | 29,31 | 30,20 | 8M | 1.056 |
| 31/01/2019 | 1,06% | 0,31 | 29,59 | 29,30 | 29,25 | 30,07 | 79M | 2.226 |
| 30/01/2019 | 0,97% | 0,28 | 29,28 | 29,08 | 28,83 | 29,66 | 103M | 2.026 |
| 29/01/2019 | -1,02% | -0,30 | 29,00 | 29,58 | 28,61 | 29,58 | 20M | 1.567 |
| 28/01/2019 | -0,68% | -0,20 | 29,30 | 28,71 | 28,71 | 29,62 | 10M | 1.071 |
| 24/01/2019 | 5,36% | 1,50 | 29,50 | 28,80 | 28,23 | 29,58 | 83M | 5.020 |
| 23/01/2019 | 2,19% | 0,60 | 28,00 | 27,45 | 27,39 | 28,46 | 55M | 2.396 |
| 22/01/2019 | -0,72% | -0,20 | 27,40 | 27,60 | 27,31 | 27,94 | 20M | 1.038 |
| 21/01/2019 | -1,04% | -0,29 | 27,60 | 27,89 | 27,40 | 27,89 | 18M | 1.368 |
| 18/01/2019 | 4,46% | 1,19 | 27,89 | 26,77 | 26,64 | 28,30 | 14M | 1.476 |
| 17/01/2019 | 2,69% | 0,70 | 26,70 | 26,17 | 26,02 | 26,95 | 18M | 1.762 |
| 16/01/2019 | 1,56% | 0,40 | 26,00 | 25,27 | 25,27 | 26,18 | 24M | 1.511 |
| 15/01/2019 | -0,16% | -0,04 | 25,60 | 25,55 | 25,34 | 25,75 | 10M | 1.130 |
| 14/01/2019 | -1,00% | -0,26 | 25,64 | 25,90 | 25,63 | 26,04 | 9M | 625 |
| 11/01/2019 | -0,12% | -0,03 | 25,90 | 25,93 | 25,59 | 26,14 | 7M | 1.581 |
| 10/01/2019 | -1,22% | -0,32 | 25,93 | 26,23 | 25,92 | 26,37 | 10M | 1.663 |
| 09/01/2019 | 0,15% | 0,04 | 26,25 | 26,48 | 25,73 | 26,48 | 23M | 2.256 |
| 08/01/2019 | -4,34% | -1,19 | 26,21 | 26,67 | 25,56 | 26,92 | 17M | 2.770 |
| 07/01/2019 | 2,05% | 0,55 | 27,40 | 27,00 | 26,86 | 27,80 | 50M | 1.404 |
| 04/01/2019 | 3,55% | 0,92 | 26,85 | 26,15 | 25,84 | 26,87 | 5M | 942 |
| 03/01/2019 | 4,14% | 1,03 | 25,93 | 24,64 | 24,46 | 25,99 | 10M | 1.541 |
| 02/01/2019 | 5,73% | 1,35 | 24,90 | 23,65 | 23,65 | 24,93 | 9M | 1.617 |
| 28/12/2018 | 0,38% | 0,09 | 23,55 | 23,22 | 23,22 | 23,68 | 30M | 2.879 |
| 27/12/2018 | -0,42% | -0,10 | 23,46 | 23,01 | 23,01 | 23,71 | 8M | 2.332 |
| 26/12/2018 | 2,12% | 0,49 | 23,56 | 23,00 | 22,99 | 23,67 | 5M | 1.159 |
| 21/12/2018 | -1,62% | -0,38 | 23,07 | 23,76 | 23,07 | 23,85 | 23M | 2.288 |
| 20/12/2018 | 1,30% | 0,30 | 23,45 | 23,50 | 23,17 | 23,62 | 12M | 2.636 |
| 19/12/2018 | 3,58% | 0,80 | 23,15 | 22,47 | 22,39 | 23,63 | 18M | 1.916 |
| 18/12/2018 | 2,15% | 0,47 | 22,35 | 21,90 | 21,90 | 22,43 | 5M | 275 |
| 17/12/2018 | -0,14% | -0,03 | 21,88 | 21,80 | 21,79 | 22,14 | 3M | 793 |
| 14/12/2018 | 0,46% | 0,10 | 21,91 | 21,82 | 21,62 | 21,98 | 12M | 773 |
| 13/12/2018 | 0,46% | 0,10 | 21,81 | 21,51 | 21,51 | 22,10 | 5M | 844 |
| 12/12/2018 | 1,21% | 0,26 | 21,71 | 21,71 | 21,57 | 22,00 | 10M | 1.511 |
| 11/12/2018 | -0,33% | -0,07 | 21,45 | 21,81 | 21,23 | 21,81 | 3M | 801 |
| 10/12/2018 | -2,45% | -0,54 | 21,52 | 22,00 | 21,42 | 22,15 | 4M | 925 |
| 07/12/2018 | 0,73% | 0,16 | 22,06 | 21,99 | 21,76 | 22,15 | 6M | 991 |
| 06/12/2018 | -1,13% | -0,25 | 21,90 | 21,99 | 21,54 | 22,15 | 5M | 1.394 |
| 05/12/2018 | 1,14% | 0,25 | 22,15 | 22,14 | 21,77 | 22,20 | 7M | 1.079 |
| 04/12/2018 | -0,05% | -0,01 | 21,90 | 22,06 | 21,74 | 22,20 | 5M | 900 |
| 03/12/2018 | -1,08% | -0,24 | 21,91 | 22,23 | 21,78 | 22,47 | 19M | 1.967 |
| 30/11/2018 | 0,00% | 0,00 | 22,15 | 22,18 | 22,00 | 22,26 | 17M | 3.713 |
| 29/11/2018 | 1,61% | 0,35 | 22,15 | 21,82 | 21,79 | 22,27 | 15M | 2.309 |
| 28/11/2018 | -0,05% | -0,01 | 21,80 | 22,18 | 21,60 | 22,21 | 8M | 1.057 |
| 27/11/2018 | -1,31% | -0,29 | 21,81 | 22,27 | 21,63 | 22,27 | 11M | 3.219 |
| 26/11/2018 | 2,17% | 0,47 | 22,10 | 21,67 | 20,87 | 22,15 | 15M | 1.858 |
| 23/11/2018 | -1,32% | -0,29 | 21,63 | 22,02 | 21,63 | 22,09 | 2M | 510 |
| 22/11/2018 | 0,27% | 0,06 | 21,92 | 22,01 | 21,67 | 22,01 | 945K | 125 |
| 21/11/2018 | 0,88% | 0,19 | 21,86 | 21,38 | 21,26 | 22,15 | 5M | 1.116 |
Date,Open,High,Low,Close,Volume
22-Apr-19,37.99,38.00,37.50,38.00,35118284
18-Apr-19,37.99,38.15,37.70,37.96,75281690
17-Apr-19,37.59,37.96,37.00,37.96,95903689
16-Apr-19,37.69,37.94,37.15,37.70,20889100
15-Apr-19,37.50,38.00,37.50,37.69,43251360
12-Apr-19,37.25,37.70,36.44,37.39,23100258
11-Apr-19,38.00,38.00,37.14,37.30,46355429
10-Apr-19,37.80,38.00,37.66,38.00,69012934
09-Apr-19,37.99,38.15,36.92,37.45,24466526
08-Apr-19,38.00,38.02,37.38,37.99,36290134
05-Apr-19,38.59,38.59,37.71,37.95,32619776
04-Apr-19,36.68,39.50,36.63,38.50,462942984
03-Apr-19,36.35,37.64,36.25,36.68,59074372
02-Apr-19,36.39,36.39,35.79,36.25,38151046
01-Apr-19,36.25,36.40,36.05,36.25,55011838
29-Mar-19,35.00,36.20,34.63,36.20,39221233
28-Mar-19,33.85,34.80,33.16,34.53,62039988
27-Mar-19,36.17,36.17,33.62,33.80,71389083
26-Mar-19,35.37,36.25,35.17,36.25,58790326
25-Mar-19,35.98,36.16,34.26,35.08,47369058
22-Mar-19,35.48,35.48,34.72,34.95,29409000
21-Mar-19,36.19,36.19,34.49,35.50,33379672
20-Mar-19,36.30,36.35,35.87,36.15,35795549
19-Mar-19,36.18,36.62,35.80,36.30,28673275
18-Mar-19,35.50,36.20,35.07,36.20,44782213
15-Mar-19,34.25,35.47,33.98,35.47,114470362
14-Mar-19,34.24,34.25,33.89,34.08,13122483
13-Mar-19,33.50,34.25,33.11,34.25,64276601
12-Mar-19,33.95,33.95,33.23,33.47,68127654
11-Mar-19,32.80,33.89,32.10,33.80,69108826
08-Mar-19,32.50,32.86,32.04,32.70,35328333
07-Mar-19,33.66,33.70,32.56,32.59,80283435
06-Mar-19,34.01,34.07,32.80,33.60,31934152
01-Mar-19,34.24,34.24,33.43,34.00,39403284
28-Feb-19,34.24,34.25,33.45,34.15,24530320
27-Feb-19,32.73,34.93,32.40,34.25,48039375
26-Feb-19,32.65,32.82,32.12,32.60,21255366
25-Feb-19,33.11,33.15,31.98,32.63,25583079
22-Feb-19,33.00,33.35,32.04,32.75,51142117
21-Feb-19,32.82,33.19,31.92,32.75,24840223
20-Feb-19,33.75,33.75,32.53,32.65,41822690
19-Feb-19,34.50,34.50,33.35,33.65,51300292
18-Feb-19,34.05,35.63,33.93,34.30,33727216
15-Feb-19,34.49,34.49,33.98,34.00,47062304
14-Feb-19,34.51,34.73,33.74,34.20,63752768
13-Feb-19,33.40,34.44,33.29,34.00,86210851
12-Feb-19,32.12,33.32,32.08,33.05,53655788
11-Feb-19,32.30,32.30,31.82,32.05,16873611
08-Feb-19,31.46,32.81,31.06,32.00,53848835
07-Feb-19,29.96,30.60,29.41,30.60,24318542
06-Feb-19,30.08,30.08,29.21,29.43,9955877
05-Feb-19,30.56,30.58,29.84,30.10,18682394
04-Feb-19,29.68,30.62,29.30,30.57,11819518
01-Feb-19,29.62,30.20,29.31,29.68,8192960
31-Jan-19,29.30,30.07,29.25,29.59,79298126
30-Jan-19,29.08,29.66,28.83,29.28,102653086
29-Jan-19,29.58,29.58,28.61,29.00,19504465
28-Jan-19,28.71,29.62,28.71,29.30,9592118
24-Jan-19,28.80,29.58,28.23,29.50,83001249
23-Jan-19,27.45,28.46,27.39,28.00,54657310
22-Jan-19,27.60,27.94,27.31,27.40,20330091
21-Jan-19,27.89,27.89,27.40,27.60,17778756
18-Jan-19,26.77,28.30,26.64,27.89,13928865
17-Jan-19,26.17,26.95,26.02,26.70,18278236
16-Jan-19,25.27,26.18,25.27,26.00,23604678
15-Jan-19,25.55,25.75,25.34,25.60,9648259
14-Jan-19,25.90,26.04,25.63,25.64,9425696
11-Jan-19,25.93,26.14,25.59,25.90,7327961
10-Jan-19,26.23,26.37,25.92,25.93,10122250
09-Jan-19,26.48,26.48,25.73,26.25,23298826
08-Jan-19,26.67,26.92,25.56,26.21,16994141
07-Jan-19,27.00,27.80,26.86,27.40,50081351
04-Jan-19,26.15,26.87,25.84,26.85,4898463
03-Jan-19,24.64,25.99,24.46,25.93,10060489
02-Jan-19,23.65,24.93,23.65,24.90,8976878
28-Dec-18,23.22,23.68,23.22,23.55,29767797
27-Dec-18,23.01,23.71,23.01,23.46,7935167
26-Dec-18,23.00,23.67,22.99,23.56,5303442
21-Dec-18,23.76,23.85,23.07,23.07,22777645
20-Dec-18,23.50,23.62,23.17,23.45,12471391
19-Dec-18,22.47,23.63,22.39,23.15,18033754
18-Dec-18,21.90,22.43,21.90,22.35,5176063
17-Dec-18,21.80,22.14,21.79,21.88,2514651
14-Dec-18,21.82,21.98,21.62,21.91,12401123
13-Dec-18,21.51,22.10,21.51,21.81,5462184
12-Dec-18,21.71,22.00,21.57,21.71,9724503
11-Dec-18,21.81,21.81,21.23,21.45,2782154
10-Dec-18,22.00,22.15,21.42,21.52,4317335
07-Dec-18,21.99,22.15,21.76,22.06,5511031
06-Dec-18,21.99,22.15,21.54,21.90,5136700
05-Dec-18,22.14,22.20,21.77,22.15,6880142
04-Dec-18,22.06,22.20,21.74,21.90,5065655
03-Dec-18,22.23,22.47,21.78,21.91,18936136
30-Nov-18,22.18,22.26,22.00,22.15,16585993
29-Nov-18,21.82,22.27,21.79,22.15,15191857
28-Nov-18,22.18,22.21,21.60,21.80,7800009
27-Nov-18,22.27,22.27,21.63,21.81,10987891
26-Nov-18,21.67,22.15,20.87,22.10,14877508
23-Nov-18,22.02,22.09,21.63,21.63,1689692
22-Nov-18,22.01,22.01,21.67,21.92,945488
21-Nov-18,21.38,22.15,21.26,21.86,4692578
19-Nov-18,22.27,22.27,21.65,21.67,4692578
16-Nov-18,22.20,22.30,22.04,22.10,4692578
14-Nov-18,22.16,22.35,21.62,22.10,4692578
13-Nov-18,21.76,22.41,21.18,22.13,4692578
12-Nov-18,21.32,21.87,21.32,21.70,4692578
09-Nov-18,21.62,21.70,20.88,21.50,4692578
08-Nov-18,22.01,22.20,21.52,21.75,4692578
07-Nov-18,21.37,22.30,20.70,22.07,4692578
06-Nov-18,20.40,21.37,20.20,21.37,4692578
05-Nov-18,20.28,20.80,20.07,20.58,4692578
01-Nov-18,19.77,20.38,19.66,20.29,4692578
31-Oct-18,20.03,20.29,19.56,19.77,4692578
30-Oct-18,19.46,20.09,19.41,20.00,4692578
29-Oct-18,20.00,20.16,19.28,19.41,4692578
26-Oct-18,19.49,19.57,18.85,19.50,4692578
25-Oct-18,19.49,19.59,19.19,19.40,4692578
24-Oct-18,20.09,20.11,19.24,19.33,4692578
23-Oct-18,20.13,20.33,19.83,20.03,4692578
22-Oct-18,19.88,20.45,19.88,20.37,4692578
19-Oct-18,20.08,20.19,19.81,19.92,4692578
18-Oct-18,20.47,20.47,19.85,19.97,4692578
17-Oct-18,19.84,20.50,19.57,20.46,4692578
16-Oct-18,20.44,20.45,19.65,19.98,4692578
15-Oct-18,20.97,20.97,20.29,20.45,4692578
11-Oct-18,20.85,21.00,20.62,20.63,4692578
10-Oct-18,21.01,21.03,20.34,20.88,4692578
09-Oct-18,20.76,21.34,20.69,21.00,4692578
08-Oct-18,20.20,20.77,20.20,20.76,4692578
05-Oct-18,19.50,19.95,19.40,19.80,4692578
04-Oct-18,20.48,20.48,19.87,19.99,4692578
03-Oct-18,20.46,21.01,20.31,20.42,4692578
02-Oct-18,20.63,20.88,20.39,20.40,4692578
01-Oct-18,21.39,21.39,20.51,20.57,4692578
*exoneração de responsabilidade