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
10/07/2025	-0,87%	-0,36	40,80	40,57	39,90	40,96	573M	25.678
09/07/2025	0,39%	0,16	41,16	40,67	40,65	41,18	888M	21.124
08/07/2025	-2,36%	-0,99	41,00	41,50	40,57	41,67	542M	33.695
07/07/2025	-1,06%	-0,45	41,99	42,29	41,75	42,29	195M	17.762
04/07/2025	0,33%	0,14	42,44	42,10	41,82	42,72	115M	11.648
03/07/2025	1,83%	0,76	42,30	41,50	41,45	42,69	221M	17.672
02/07/2025	-3,10%	-1,33	41,54	43,13	41,29	43,13	431M	27.739

01/07/2025	2,83%	1,18	42,87	42,28	42,04	42,87	180M	17.799
27/06/2025	-1,11%	-0,47	41,69	41,81	41,49	42,20	183M	11.464
26/06/2025	0,02%	0,01	42,16	42,39	41,78	42,39	233M	20.744
25/06/2025	-0,71%	-0,30	42,15	42,00	41,71	42,26	524M	25.807
24/06/2025	2,17%	0,90	42,45	41,69	41,53	42,71	347M	20.273
23/06/2025	-0,65%	-0,27	41,55	41,83	40,77	41,85	348M	23.824
20/06/2025	0,05%	0,02	41,82	41,32	41,24	41,82	258M	16.247
18/06/2025	0,22%	0,09	41,80	41,69	41,26	42,11	280M	24.009
17/06/2025	0,75%	0,31	41,71	41,71	41,43	41,83	173M	16.471
16/06/2025	2,20%	0,89	41,40	40,78	40,68	41,75	207M	24.854
13/06/2025	-1,70%	-0,70	40,51	41,00	40,51	41,04	274M	23.756
12/06/2025	2,56%	1,03	41,21	40,00	39,78	41,25	245M	22.997
11/06/2025	1,18%	0,47	40,18	39,54	39,50	40,74	335M	31.537
10/06/2025	-0,23%	-0,09	39,71	40,00	39,71	40,61	184M	15.390
09/06/2025	-0,50%	-0,20	39,80	39,73	39,40	40,05	317M	20.779
06/06/2025	-0,50%	-0,20	40,00	40,45	39,73	40,53	147M	15.514
05/06/2025	-0,52%	-0,21	40,20	40,45	39,91	40,76	310M	15.269
04/06/2025	-0,35%	-0,14	40,41	40,60	40,28	40,90	326M	22.208
03/06/2025	2,04%	0,81	40,55	39,35	39,35	40,77	232M	16.131
02/06/2025	0,48%	0,19	39,74	39,95	39,42	40,56	345M	20.817
30/05/2025	-2,61%	-1,06	39,55	40,99	39,50	40,99	516M	18.676
29/05/2025	-1,65%	-0,68	40,61	41,00	40,15	41,36	162M	17.816
28/05/2025	0,58%	0,24	41,29	41,01	40,70	41,30	218M	13.908
27/05/2025	2,75%	1,10	41,05	40,96	40,50	41,27	407M	21.964
26/05/2025	0,66%	0,26	39,95	39,70	39,61	40,20	92M	8.861
23/05/2025	0,18%	0,07	39,69	38,06	38,06	39,70	294M	24.565
22/05/2025	0,20%	0,08	39,62	39,60	39,31	40,44	242M	17.197
21/05/2025	-1,20%	-0,48	39,54	39,70	39,18	40,00	257M	21.651
20/05/2025	-1,19%	-0,48	40,02	40,77	39,51	40,77	220M	19.366
19/05/2025	1,40%	0,56	40,50	39,75	39,69	40,80	266M	18.485
16/05/2025	-1,41%	-0,57	39,94	40,50	39,55	40,50	278M	19.758
15/05/2025	0,27%	0,11	40,51	40,30	40,04	40,84	297M	13.172
14/05/2025	-0,37%	-0,15	40,40	40,48	40,14	40,99	337M	14.871
13/05/2025	2,01%	0,80	40,55	39,66	39,52	41,06	410M	23.002
12/05/2025	-2,60%	-1,06	39,75	40,46	39,30	41,05	508M	33.045
09/05/2025	1,80%	0,72	40,81	39,90	39,84	41,00	611M	27.480
08/05/2025	6,06%	2,29	40,09	38,22	38,22	40,59	773M	40.813
07/05/2025	1,18%	0,44	37,80	37,69	37,41	37,84	176M	12.879
06/05/2025	-0,29%	-0,11	37,36	37,52	37,18	37,52	173M	10.213
05/05/2025	-0,74%	-0,28	37,47	37,92	37,34	38,08	209M	13.261
02/05/2025	-0,94%	-0,36	37,75	37,65	37,56	38,23	320M	19.952
30/04/2025	1,90%	0,71	38,11	37,31	37,18	38,34	344M	26.874
29/04/2025	0,75%	0,28	37,40	37,12	36,97	37,46	300M	18.902
28/04/2025	1,42%	0,52	37,12	36,88	36,56	37,31	278M	19.535
25/04/2025	1,39%	0,50	36,60	36,10	35,96	36,75	313M	25.146
24/04/2025	1,06%	0,38	36,10	36,08	35,58	36,47	281M	24.682
23/04/2025	2,20%	0,77	35,72	35,35	35,31	35,95	243M	20.118
22/04/2025	0,63%	0,22	34,95	34,31	34,31	35,26	183M	14.445
17/04/2025	2,06%	0,70	34,73	34,25	33,83	34,73	210M	13.112
16/04/2025	-0,79%	-0,27	34,03	34,11	33,71	34,38	194M	20.166
15/04/2025	-0,23%	-0,08	34,30	34,37	34,07	34,60	152M	16.653
14/04/2025	2,41%	0,81	34,38	33,74	33,62	34,50	207M	21.117
11/04/2025	-0,03%	-0,01	33,57	33,76	33,31	33,84	295M	18.586
10/04/2025	-1,32%	-0,45	33,58	33,71	32,99	33,71	292M	17.015
09/04/2025	1,28%	0,43	34,03	33,40	32,55	34,82	480M	42.208
08/04/2025	-0,15%	-0,05	33,60	33,65	33,39	34,40	475M	29.904
07/04/2025	1,91%	0,63	33,65	32,61	32,27	34,45	344M	31.943
04/04/2025	-5,14%	-1,79	33,02	34,48	32,78	34,48	246M	18.589
03/04/2025	1,31%	0,45	34,81	34,46	34,11	35,36	257M	19.228
02/04/2025	0,67%	0,23	34,36	34,16	33,79	34,58	134M	14.226
01/04/2025	1,28%	0,43	34,13	33,90	33,53	34,14	439M	20.650
31/03/2025	-3,44%	-1,20	33,70	34,20	33,55	34,20	665M	26.529
28/03/2025	-0,06%	-0,02	34,90	34,70	34,52	35,47	255M	17.283
27/03/2025	-1,13%	-0,40	34,92	35,42	34,62	35,50	351M	28.217
26/03/2025	-0,39%	-0,14	35,32	35,80	35,02	35,80	181M	19.088
25/03/2025	0,68%	0,24	35,46	35,23	35,22	35,69	220M	19.879
24/03/2025	-1,62%	-0,58	35,22	36,13	35,14	36,16	234M	20.089
21/03/2025	0,65%	0,23	35,80	35,40	35,30	36,08	478M	22.533
20/03/2025	-0,70%	-0,25	35,57	35,78	35,33	36,10	236M	18.702
19/03/2025	0,70%	0,25	35,82	35,57	35,49	36,20	429M	28.001
18/03/2025	1,92%	0,67	35,57	34,75	34,75	35,66	372M	26.171
17/03/2025	2,83%	0,96	34,90	34,04	33,86	35,08	302M	21.407
14/03/2025	1,68%	0,56	33,94	33,50	33,33	34,42	345M	25.406
13/03/2025	3,25%	1,05	33,38	32,41	32,11	33,50	385M	23.314
12/03/2025	1,25%	0,40	32,33	32,10	31,99	32,46	285M	19.352
11/03/2025	0,16%	0,05	31,93	31,96	31,45	32,45	225M	18.669
10/03/2025	-0,62%	-0,20	31,88	31,80	31,57	32,15	204M	14.705
07/03/2025	2,00%	0,63	32,08	31,21	30,94	32,65	231M	22.636
06/03/2025	-1,53%	-0,49	31,45	31,94	31,37	32,04	326M	20.586
05/03/2025	1,14%	0,36	31,94	31,35	31,05	32,03	321M	22.366
28/02/2025	-1,44%	-0,46	31,58	32,01	31,50	32,23	428M	26.076
27/02/2025	-1,08%	-0,35	32,04	32,43	32,04	32,66	387M	17.725
26/02/2025	-0,12%	-0,04	32,39	32,80	32,20	32,83	362M	20.121
25/02/2025	-0,64%	-0,21	32,43	32,75	32,38	32,99	330M	24.588
24/02/2025	-2,01%	-0,67	32,64	33,40	32,42	33,40	266M	20.439
21/02/2025	0,03%	0,01	33,31	33,30	32,91	33,45	398M	28.669
20/02/2025	1,28%	0,42	33,30	33,08	32,57	33,45	284M	16.432
19/02/2025	-1,91%	-0,64	32,88	33,16	32,74	33,34	262M	20.891
18/02/2025	0,30%	0,10	33,52	33,50	33,15	33,72	209M	20.880
17/02/2025	1,15%	0,38	33,42	33,04	33,04	33,75	176M	16.135
14/02/2025	4,52%	1,43	33,04	31,99	31,84	33,24	383M	28.042
13/02/2025	-0,32%	-0,10	31,61	31,52	31,25	31,86	199M	21.525
12/02/2025	-1,89%	-0,61	31,71	31,76	31,51	32,20	437M	43.276
11/02/2025	2,44%	0,77	32,32	31,55	31,52	32,78	365M	26.671
10/02/2025	-1,77%	-0,57	31,55	32,50	31,43	32,50	468M	38.148
07/02/2025	0,06%	0,02	32,12	32,10	31,94	32,50	333M	32.083
06/02/2025	1,26%	0,40	32,10	31,66	31,24	32,31	260M	33.003
05/02/2025	0,25%	0,08	31,70	31,44	30,91	31,82	237M	28.425
04/02/2025	-1,19%	-0,38	31,62	31,90	31,37	32,10	255M	35.617
03/02/2025	-1,75%	-0,57	32,00	32,52	31,90	32,66	242M	27.626
31/01/2025	1,62%	0,52	32,57	32,10	31,97	32,99	484M	43.903
30/01/2025	2,63%	0,82	32,05	31,30	31,27	32,18	247M	23.617
29/01/2025	-0,57%	-0,18	31,23	31,70	31,06	31,70	121M	15.835
28/01/2025	-0,79%	-0,25	31,41	31,61	31,35	31,62	148M	15.554
27/01/2025	2,16%	0,67	31,66	30,99	30,92	31,67	232M	24.730
24/01/2025	0,23%	0,07	30,99	30,77	30,73	31,14	180M	17.625
23/01/2025	0,10%	0,03	30,92	30,90	30,81	31,35	432M	33.156
22/01/2025	1,61%	0,49	30,89	30,45	30,07	31,12	306M	27.663
21/01/2025	0,60%	0,18	30,40	30,16	30,16	30,62	177M	15.923
20/01/2025	0,57%	0,17	30,22	29,75	29,62	30,47	130M	9.784
17/01/2025	-0,27%	-0,08	30,05	30,43	29,70	30,43	227M	16.091
16/01/2025	-0,10%	-0,03	30,13	30,16	29,89	30,25	369M	26.414
15/01/2025	5,75%	1,64	30,16	28,80	28,75	30,52	478M	31.925
14/01/2025	0,71%	0,20	28,52	28,43	28,11	28,68	185M	18.267
13/01/2025	2,13%	0,59	28,32	28,27	28,15	28,71	218M	20.906
10/01/2025	-3,04%	-0,87	27,73	28,60	27,57	28,75	209M	22.694
09/01/2025	2,44%	0,68	28,60	27,90	27,87	28,66	179M	18.533
08/01/2025	-0,43%	-0,12	27,92	27,84	27,66	28,13	242M	24.364
07/01/2025	1,78%	0,49	28,04	28,10	27,78	28,73	246M	25.355
06/01/2025	3,11%	0,83	27,55	27,00	26,91	27,55	242M	18.483
03/01/2025	-1,40%	-0,38	26,72	27,00	26,68	27,34	178M	15.757
02/01/2025	-0,37%	-0,10	27,10	27,45	26,72	27,48	164M	16.710
30/12/2024	-1,38%	-0,38	27,20	27,71	27,20	27,85	384M	17.040
27/12/2024	-0,86%	-0,24	27,58	28,10	27,40	28,18	162M	16.094
26/12/2024	-0,36%	-0,10	27,82	27,93	27,58	28,08	127M	14.571
23/12/2024	-2,82%	-0,81	27,92	28,31	27,81	28,64	230M	21.308
20/12/2024	-	-	28,73	28,27	28,06	29,31	367M	24.672

Date,Open,High,Low,Close,Volume
10-Jul-25,40.57,40.96,39.90,40.80,573242503
09-Jul-25,40.67,41.18,40.65,41.16,887900057
08-Jul-25,41.50,41.67,40.57,41.00,541723854
07-Jul-25,42.29,42.29,41.75,41.99,194951467
04-Jul-25,42.10,42.72,41.82,42.44,114831269
03-Jul-25,41.50,42.69,41.45,42.30,221219466
02-Jul-25,43.13,43.13,41.29,41.54,431422550
01-Jul-25,42.28,42.87,42.04,42.87,180377943
27-Jun-25,41.81,42.20,41.49,41.69,183013447
26-Jun-25,42.39,42.39,41.78,42.16,232984714
25-Jun-25,42.00,42.26,41.71,42.15,523800346
24-Jun-25,41.69,42.71,41.53,42.45,346885968
23-Jun-25,41.83,41.85,40.77,41.55,348464595
20-Jun-25,41.32,41.82,41.24,41.82,258103065
18-Jun-25,41.69,42.11,41.26,41.80,279788575
17-Jun-25,41.71,41.83,41.43,41.71,172809470
16-Jun-25,40.78,41.75,40.68,41.40,206808572
13-Jun-25,41.00,41.04,40.51,40.51,274137022
12-Jun-25,40.00,41.25,39.78,41.21,244989241
11-Jun-25,39.54,40.74,39.50,40.18,335392231
10-Jun-25,40.00,40.61,39.71,39.71,183751601
09-Jun-25,39.73,40.05,39.40,39.80,316540299
06-Jun-25,40.45,40.53,39.73,40.00,147043905
05-Jun-25,40.45,40.76,39.91,40.20,309830935
04-Jun-25,40.60,40.90,40.28,40.41,326482216
03-Jun-25,39.35,40.77,39.35,40.55,231892301
02-Jun-25,39.95,40.56,39.42,39.74,344828232
30-May-25,40.99,40.99,39.50,39.55,515820386
29-May-25,41.00,41.36,40.15,40.61,162012332
28-May-25,41.01,41.30,40.70,41.29,218230377
27-May-25,40.96,41.27,40.50,41.05,406969930
26-May-25,39.70,40.20,39.61,39.95,92172289
23-May-25,38.06,39.70,38.06,39.69,294286743
22-May-25,39.60,40.44,39.31,39.62,241957576
21-May-25,39.70,40.00,39.18,39.54,256682832
20-May-25,40.77,40.77,39.51,40.02,219720541
19-May-25,39.75,40.80,39.69,40.50,265570622
16-May-25,40.50,40.50,39.55,39.94,278489926
15-May-25,40.30,40.84,40.04,40.51,296737467
14-May-25,40.48,40.99,40.14,40.40,336870514
13-May-25,39.66,41.06,39.52,40.55,409602927
12-May-25,40.46,41.05,39.30,39.75,508225374
09-May-25,39.90,41.00,39.84,40.81,610895128
08-May-25,38.22,40.59,38.22,40.09,772632137
07-May-25,37.69,37.84,37.41,37.80,175538463
06-May-25,37.52,37.52,37.18,37.36,172600035
05-May-25,37.92,38.08,37.34,37.47,209085546
02-May-25,37.65,38.23,37.56,37.75,320139904
30-Apr-25,37.31,38.34,37.18,38.11,344275297
29-Apr-25,37.12,37.46,36.97,37.40,300431438
28-Apr-25,36.88,37.31,36.56,37.12,278240444
25-Apr-25,36.10,36.75,35.96,36.60,312592248
24-Apr-25,36.08,36.47,35.58,36.10,280592285
23-Apr-25,35.35,35.95,35.31,35.72,242576279
22-Apr-25,34.31,35.26,34.31,34.95,183437174
17-Apr-25,34.25,34.73,33.83,34.73,210497925
16-Apr-25,34.11,34.38,33.71,34.03,194121815
15-Apr-25,34.37,34.60,34.07,34.30,152187707
14-Apr-25,33.74,34.50,33.62,34.38,207004583
11-Apr-25,33.76,33.84,33.31,33.57,294749086
10-Apr-25,33.71,33.71,32.99,33.58,292325017
09-Apr-25,33.40,34.82,32.55,34.03,479511061
08-Apr-25,33.65,34.40,33.39,33.60,474789763
07-Apr-25,32.61,34.45,32.27,33.65,344383141
04-Apr-25,34.48,34.48,32.78,33.02,245697841
03-Apr-25,34.46,35.36,34.11,34.81,256785309
02-Apr-25,34.16,34.58,33.79,34.36,134352421
01-Apr-25,33.90,34.14,33.53,34.13,438611168
31-Mar-25,34.20,34.20,33.55,33.70,664844124
28-Mar-25,34.70,35.47,34.52,34.90,255020998
27-Mar-25,35.42,35.50,34.62,34.92,351256844
26-Mar-25,35.80,35.80,35.02,35.32,180784676
25-Mar-25,35.23,35.69,35.22,35.46,220098314
24-Mar-25,36.13,36.16,35.14,35.22,234063877
21-Mar-25,35.40,36.08,35.30,35.80,477861160
20-Mar-25,35.78,36.10,35.33,35.57,236034320
19-Mar-25,35.57,36.20,35.49,35.82,429394195
18-Mar-25,34.75,35.66,34.75,35.57,371986502
17-Mar-25,34.04,35.08,33.86,34.90,301949631
14-Mar-25,33.50,34.42,33.33,33.94,344584125
13-Mar-25,32.41,33.50,32.11,33.38,385468326
12-Mar-25,32.10,32.46,31.99,32.33,285110574
11-Mar-25,31.96,32.45,31.45,31.93,224660171
10-Mar-25,31.80,32.15,31.57,31.88,204050975
07-Mar-25,31.21,32.65,30.94,32.08,230551001
06-Mar-25,31.94,32.04,31.37,31.45,325957418
05-Mar-25,31.35,32.03,31.05,31.94,320722235
28-Feb-25,32.01,32.23,31.50,31.58,427956485
27-Feb-25,32.43,32.66,32.04,32.04,386972978
26-Feb-25,32.80,32.83,32.20,32.39,361590489
25-Feb-25,32.75,32.99,32.38,32.43,329917002
24-Feb-25,33.40,33.40,32.42,32.64,265657905
21-Feb-25,33.30,33.45,32.91,33.31,397685611
20-Feb-25,33.08,33.45,32.57,33.30,284460404
19-Feb-25,33.16,33.34,32.74,32.88,262317343
18-Feb-25,33.50,33.72,33.15,33.52,208947251
17-Feb-25,33.04,33.75,33.04,33.42,176498231
14-Feb-25,31.99,33.24,31.84,33.04,383286006
13-Feb-25,31.52,31.86,31.25,31.61,199330778
12-Feb-25,31.76,32.20,31.51,31.71,436773655
11-Feb-25,31.55,32.78,31.52,32.32,364634071
10-Feb-25,32.50,32.50,31.43,31.55,468494265
07-Feb-25,32.10,32.50,31.94,32.12,332593927
06-Feb-25,31.66,32.31,31.24,32.10,260384338
05-Feb-25,31.44,31.82,30.91,31.70,237220236
04-Feb-25,31.90,32.10,31.37,31.62,255341905
03-Feb-25,32.52,32.66,31.90,32.00,241631368
31-Jan-25,32.10,32.99,31.97,32.57,484469728
30-Jan-25,31.30,32.18,31.27,32.05,247256201
29-Jan-25,31.70,31.70,31.06,31.23,121149665
28-Jan-25,31.61,31.62,31.35,31.41,148335891
27-Jan-25,30.99,31.67,30.92,31.66,232125357
24-Jan-25,30.77,31.14,30.73,30.99,179591799
23-Jan-25,30.90,31.35,30.81,30.92,432345075
22-Jan-25,30.45,31.12,30.07,30.89,306223033
21-Jan-25,30.16,30.62,30.16,30.40,176543704
20-Jan-25,29.75,30.47,29.62,30.22,129669608
17-Jan-25,30.43,30.43,29.70,30.05,227363110
16-Jan-25,30.16,30.25,29.89,30.13,369356597
15-Jan-25,28.80,30.52,28.75,30.16,478346298
14-Jan-25,28.43,28.68,28.11,28.52,185372726
13-Jan-25,28.27,28.71,28.15,28.32,217697455
10-Jan-25,28.60,28.75,27.57,27.73,208933443
09-Jan-25,27.90,28.66,27.87,28.60,179259682
08-Jan-25,27.84,28.13,27.66,27.92,241629029
07-Jan-25,28.10,28.73,27.78,28.04,245712007
06-Jan-25,27.00,27.55,26.91,27.55,242494900
03-Jan-25,27.00,27.34,26.68,26.72,177830263
02-Jan-25,27.45,27.48,26.72,27.10,164473971
30-Dec-24,27.71,27.85,27.20,27.20,384435167
27-Dec-24,28.10,28.18,27.40,27.58,161727878
26-Dec-24,27.93,28.08,27.58,27.82,127351883
23-Dec-24,28.31,28.64,27.81,27.92,230069267
20-Dec-24,28.27,29.31,28.06,28.73,367450650

*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: BPAC11