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
16/09/2021	-0,58%	-0,16	27,34	27,16	27,02	27,48	206M	21.455
15/09/2021	-0,47%	-0,13	27,50	27,48	26,81	27,85	272M	28.860
14/09/2021	0,25%	0,07	27,63	27,75	27,47	28,24	166M	18.046
13/09/2021	2,34%	0,63	27,56	27,15	27,15	28,07	333M	34.564
10/09/2021	-3,37%	-0,94	26,93	28,18	26,75	28,29	264M	34.403
09/09/2021	4,85%	1,29	27,87	26,51	26,45	28,32	455M	42.350
08/09/2021	-4,87%	-1,36	26,58	27,89	26,40	27,89	386M	48.633
06/09/2021	1,86%	0,51	27,94	27,25	27,25	28,22	161M	17.782
03/09/2021	-0,69%	-0,19	27,43	27,79	26,86	28,05	500M	46.057
02/09/2021	-1,25%	-0,35	27,62	27,97	27,32	28,17	361M	42.133
01/09/2021	-1,03%	-0,29	27,97	28,36	27,70	28,49	344M	37.218

31/08/2021	-1,67%	-0,48	28,26	28,75	28,14	29,39	561M	40.900
30/08/2021	-1,61%	-0,47	28,74	29,27	28,58	29,32	232M	26.307
27/08/2021	4,06%	1,14	29,21	28,40	28,23	29,21	199M	25.909
26/08/2021	-2,53%	-0,73	28,07	28,63	27,88	29,20	414M	35.862
25/08/2021	0,49%	0,14	28,80	28,67	27,79	28,80	443M	40.726
24/08/2021	2,72%	0,76	28,66	28,30	28,30	29,19	376M	34.241
23/08/2021	-1,52%	-0,43	27,90	28,49	27,72	28,79	290M	30.134
20/08/2021	0,18%	0,05	28,33	28,19	27,70	28,70	262M	33.325
19/08/2021	2,46%	0,68	28,28	27,00	26,92	28,63	475M	56.880
18/08/2021	-1,71%	-0,48	27,60	28,11	27,30	28,53	588M	66.499
17/08/2021	-0,74%	-0,21	28,08	28,23	26,73	28,43	779M	78.753
16/08/2021	-4,72%	-1,40	28,29	29,58	28,05	29,60	543M	71.226
13/08/2021	0,75%	0,22	29,69	29,73	28,58	29,78	590M	63.816
12/08/2021	-2,90%	-0,88	29,47	30,20	29,35	30,46	536M	59.144
11/08/2021	-2,38%	-0,74	30,35	31,40	30,08	31,50	391M	32.279
10/08/2021	-0,67%	-0,21	31,09	32,25	30,86	32,65	633M	54.845
09/08/2021	3,92%	1,18	31,30	30,18	29,98	31,77	496M	48.001
06/08/2021	1,35%	0,40	30,12	29,82	29,12	30,22	273M	31.012
05/08/2021	-0,50%	-0,15	29,72	30,00	29,34	30,48	329M	33.892
04/08/2021	-0,43%	-0,13	29,87	29,90	29,40	30,06	289M	29.506
03/08/2021	1,56%	0,46	30,00	29,55	28,36	30,13	414M	43.686
02/08/2021	0,96%	0,28	29,54	29,90	29,16	30,32	436M	43.966
30/07/2021	-4,54%	-1,39	29,26	30,29	28,80	30,92	578M	56.761
29/07/2021	-1,19%	-0,37	30,65	31,15	30,31	31,50	422M	28.061
28/07/2021	-2,05%	-0,65	31,02	31,87	30,78	31,97	287M	33.918
27/07/2021	-1,86%	-0,60	31,67	32,21	31,14	32,21	321M	31.718
26/07/2021	1,86%	0,59	32,27	31,70	31,52	32,73	271M	24.669
23/07/2021	0,06%	0,02	31,68	31,79	31,41	32,03	129M	18.776
22/07/2021	-0,50%	-0,16	31,66	31,61	31,50	31,96	117M	14.781
21/07/2021	0,86%	0,27	31,82	31,60	31,32	31,93	138M	15.450
20/07/2021	1,25%	0,39	31,55	31,24	30,87	31,68	138M	17.541
19/07/2021	-1,64%	-0,52	31,16	31,11	30,63	31,48	319M	38.201
16/07/2021	-1,58%	-0,51	31,68	32,20	31,52	32,20	210M	25.700
15/07/2021	1,80%	0,57	32,19	31,69	31,47	32,45	370M	36.517
14/07/2021	1,51%	0,47	31,62	31,51	31,30	31,90	312M	34.642
13/07/2021	1,43%	0,44	31,15	30,60	30,25	31,35	185M	20.449
12/07/2021	0,92%	0,28	30,71	30,79	30,33	30,95	182M	26.456
08/07/2021	-1,74%	-0,54	30,43	30,32	29,45	30,60	302M	26.980
07/07/2021	0,81%	0,25	30,97	31,09	30,32	31,20	340M	22.103
06/07/2021	-2,20%	-0,69	30,72	31,36	30,43	31,67	196M	23.559
05/07/2021	-0,16%	-0,05	31,41	31,72	31,10	31,96	216M	22.789
02/07/2021	4,34%	1,31	31,46	30,50	30,32	31,80	422M	42.155
01/07/2021	-75,30%	-91,91	30,15	30,49	29,70	31,15	316M	36.423
30/06/2021	-0,52%	-0,64	122,06	122,50	120,42	122,50	355M	13.339
29/06/2021	0,61%	0,74	122,70	122,30	120,00	122,70	251M	10.667
28/06/2021	3,12%	3,69	121,96	119,49	119,01	123,19	562M	24.053
25/06/2021	-1,77%	-2,13	118,27	119,90	117,33	120,89	343M	14.505
24/06/2021	-0,67%	-0,81	120,40	121,90	120,23	122,72	302M	11.703
23/06/2021	0,23%	0,28	121,21	120,78	120,15	121,87	268M	10.362
22/06/2021	-1,67%	-2,05	120,93	122,94	119,30	122,94	415M	19.304
21/06/2021	0,15%	0,18	122,98	122,57	120,83	122,98	300M	10.472
18/06/2021	0,40%	0,49	122,80	121,61	121,17	122,99	319M	10.772
17/06/2021	-0,11%	-0,14	122,31	122,42	120,80	123,52	288M	11.692
16/06/2021	0,34%	0,42	122,45	122,03	121,00	124,00	662M	24.295
15/06/2021	3,01%	3,57	122,03	118,86	118,10	122,89	485M	19.706
14/06/2021	0,15%	0,18	118,46	118,35	117,52	119,45	350M	14.040
11/06/2021	-2,09%	-2,53	118,28	120,80	116,90	120,95	367M	15.277
10/06/2021	-0,54%	-0,65	120,81	121,98	120,15	122,52	372M	14.627
09/06/2021	-1,65%	-2,04	121,46	123,60	120,37	123,70	484M	20.017
08/06/2021	1,08%	1,32	123,50	122,44	120,56	123,62	567M	19.933
07/06/2021	-0,06%	-0,07	122,18	121,67	119,20	122,79	417M	14.703
04/06/2021	0,78%	0,95	122,25	120,50	120,20	122,86	388M	16.357
02/06/2021	-0,57%	-0,70	121,30	122,20	120,00	123,38	482M	16.468
01/06/2021	-1,85%	-2,30	122,00	125,79	119,61	125,79	542M	23.824
31/05/2021	1,11%	1,36	124,30	125,00	123,25	125,77	460M	17.089
28/05/2021	-0,05%	-0,06	122,94	123,49	121,33	123,94	326M	14.756
27/05/2021	1,65%	2,00	123,00	121,88	121,15	124,18	947M	23.095
26/05/2021	-0,66%	-0,81	121,00	121,00	120,70	124,80	747M	24.266
25/05/2021	-0,62%	-0,76	121,81	123,19	121,80	125,61	581M	25.167
24/05/2021	3,28%	3,89	122,57	119,11	118,96	123,53	600M	22.673
21/05/2021	-0,53%	-0,63	118,68	119,31	116,83	119,68	372M	14.005
20/05/2021	3,16%	3,65	119,31	116,76	116,12	120,25	600M	24.419
19/05/2021	1,10%	1,26	115,66	113,05	113,00	116,49	466M	19.653
18/05/2021	-1,27%	-1,47	114,40	116,66	114,22	116,80	314M	15.554
17/05/2021	3,18%	3,57	115,87	113,00	111,74	116,90	509M	22.683
14/05/2021	-0,09%	-0,10	112,30	114,05	110,70	114,72	523M	20.509
13/05/2021	4,07%	4,40	112,40	109,52	109,10	113,73	612M	21.770
12/05/2021	-2,06%	-2,27	108,00	108,81	107,71	111,50	572M	24.582
11/05/2021	-1,83%	-2,06	110,27	110,89	108,30	112,99	635M	25.383
10/05/2021	0,38%	0,43	112,33	113,86	110,42	114,16	421M	21.620
07/05/2021	0,11%	0,12	111,90	112,19	111,59	114,73	399M	18.859
06/05/2021	1,62%	1,78	111,78	110,00	109,30	113,15	507M	22.792
05/05/2021	2,28%	2,45	110,00	108,52	107,39	110,70	345M	14.181
04/05/2021	-3,88%	-4,34	107,55	111,90	106,71	111,97	469M	23.557
03/05/2021	3,84%	4,14	111,89	109,49	108,61	112,06	615M	27.833
30/04/2021	1,43%	1,52	107,75	105,42	103,88	108,14	582M	21.025
29/04/2021	-0,19%	-0,20	106,23	107,20	105,04	107,24	380M	16.696
28/04/2021	1,71%	1,79	106,43	104,87	104,79	107,17	352M	18.792
27/04/2021	2,75%	2,80	104,64	102,00	101,56	107,24	717M	33.542
26/04/2021	2,25%	2,24	101,84	100,03	100,00	102,87	345M	17.571
23/04/2021	2,06%	2,01	99,60	97,90	97,52	101,21	331M	16.457
22/04/2021	-0,92%	-0,91	97,59	98,87	96,99	100,12	277M	13.866
20/04/2021	-1,25%	-1,25	98,50	99,84	97,91	100,33	214M	10.218
19/04/2021	-1,37%	-1,39	99,75	100,92	99,30	102,89	315M	15.705
16/04/2021	1,92%	1,91	101,14	99,77	97,84	102,40	312M	13.357
15/04/2021	-0,27%	-0,27	99,23	99,65	98,15	100,28	202M	11.785
14/04/2021	0,91%	0,90	99,50	98,83	98,30	101,23	336M	16.615
13/04/2021	-0,65%	-0,65	98,60	99,03	98,00	99,51	264M	13.079
12/04/2021	0,71%	0,70	99,25	98,98	98,69	99,78	203M	9.269
09/04/2021	-1,17%	-1,17	98,55	99,03	98,08	99,71	245M	12.160
08/04/2021	0,93%	0,92	99,72	99,20	97,80	100,05	368M	14.268
07/04/2021	0,18%	0,18	98,80	98,37	97,58	100,28	269M	12.812
06/04/2021	0,17%	0,17	98,62	99,76	97,80	102,18	508M	26.175
05/04/2021	4,12%	3,90	98,45	96,12	95,53	98,87	323M	16.882
01/04/2021	-2,58%	-2,50	94,55	97,24	93,52	97,83	331M	16.813
31/03/2021	-0,38%	-0,37	97,05	97,40	95,00	97,41	389M	19.777
30/03/2021	5,82%	5,36	97,42	91,81	91,21	98,02	399M	17.063
29/03/2021	0,10%	0,09	92,06	90,85	90,56	92,27	200M	12.966
26/03/2021	-0,73%	-0,68	91,97	92,65	90,80	93,88	230M	13.094
25/03/2021	0,93%	0,85	92,65	91,61	89,58	93,46	280M	14.989
24/03/2021	-3,47%	-3,30	91,80	95,60	91,74	95,64	314M	14.538
23/03/2021	0,99%	0,93	95,10	93,97	93,26	97,16	477M	19.401
22/03/2021	0,64%	0,60	94,17	94,00	92,64	95,46	189M	10.082
19/03/2021	2,32%	2,12	93,57	92,20	90,94	93,92	542M	15.468
18/03/2021	-2,89%	-2,72	91,45	93,51	90,85	94,28	274M	14.875
17/03/2021	3,11%	2,84	94,17	91,16	90,75	94,87	319M	16.268
16/03/2021	-2,01%	-1,87	91,33	93,38	91,01	93,68	235M	13.596
15/03/2021	-1,44%	-1,36	93,20	94,57	92,75	96,00	374M	19.353
12/03/2021	0,70%	0,66	94,56	92,63	91,90	94,56	308M	15.841
11/03/2021	3,19%	2,90	93,90	92,30	90,03	94,25	535M	23.305
10/03/2021	3,67%	3,22	91,00	88,93	86,60	91,50	701M	35.544
09/03/2021	-2,09%	-1,87	87,78	90,79	87,31	91,32	876M	37.758
08/03/2021	-	-	89,65	94,94	88,50	95,50	739M	33.619

Date,Open,High,Low,Close,Volume
16-Sep-21,27.16,27.48,27.02,27.34,206308748
15-Sep-21,27.48,27.85,26.81,27.50,272106800
14-Sep-21,27.75,28.24,27.47,27.63,166461065
13-Sep-21,27.15,28.07,27.15,27.56,332584871
10-Sep-21,28.18,28.29,26.75,26.93,264359204
09-Sep-21,26.51,28.32,26.45,27.87,455387665
08-Sep-21,27.89,27.89,26.40,26.58,386498004
06-Sep-21,27.25,28.22,27.25,27.94,161393621
03-Sep-21,27.79,28.05,26.86,27.43,500312043
02-Sep-21,27.97,28.17,27.32,27.62,360821414
01-Sep-21,28.36,28.49,27.70,27.97,344126388
31-Aug-21,28.75,29.39,28.14,28.26,560919547
30-Aug-21,29.27,29.32,28.58,28.74,231810361
27-Aug-21,28.40,29.21,28.23,29.21,198626968
26-Aug-21,28.63,29.20,27.88,28.07,413985618
25-Aug-21,28.67,28.80,27.79,28.80,443249874
24-Aug-21,28.30,29.19,28.30,28.66,376345942
23-Aug-21,28.49,28.79,27.72,27.90,289591146
20-Aug-21,28.19,28.70,27.70,28.33,261974257
19-Aug-21,27.00,28.63,26.92,28.28,475396115
18-Aug-21,28.11,28.53,27.30,27.60,588411869
17-Aug-21,28.23,28.43,26.73,28.08,778700425
16-Aug-21,29.58,29.60,28.05,28.29,542538246
13-Aug-21,29.73,29.78,28.58,29.69,589591229
12-Aug-21,30.20,30.46,29.35,29.47,536290448
11-Aug-21,31.40,31.50,30.08,30.35,391196932
10-Aug-21,32.25,32.65,30.86,31.09,632519151
09-Aug-21,30.18,31.77,29.98,31.30,496021003
06-Aug-21,29.82,30.22,29.12,30.12,272977268
05-Aug-21,30.00,30.48,29.34,29.72,329466692
04-Aug-21,29.90,30.06,29.40,29.87,289360172
03-Aug-21,29.55,30.13,28.36,30.00,414268271
02-Aug-21,29.90,30.32,29.16,29.54,435584520
30-Jul-21,30.29,30.92,28.80,29.26,577794642
29-Jul-21,31.15,31.50,30.31,30.65,421905588
28-Jul-21,31.87,31.97,30.78,31.02,286647078
27-Jul-21,32.21,32.21,31.14,31.67,321148588
26-Jul-21,31.70,32.73,31.52,32.27,270855104
23-Jul-21,31.79,32.03,31.41,31.68,128823715
22-Jul-21,31.61,31.96,31.50,31.66,116776575
21-Jul-21,31.60,31.93,31.32,31.82,138178527
20-Jul-21,31.24,31.68,30.87,31.55,138455011
19-Jul-21,31.11,31.48,30.63,31.16,319403879
16-Jul-21,32.20,32.20,31.52,31.68,209900562
15-Jul-21,31.69,32.45,31.47,32.19,370184343
14-Jul-21,31.51,31.90,31.30,31.62,312222336
13-Jul-21,30.60,31.35,30.25,31.15,185113308
12-Jul-21,30.79,30.95,30.33,30.71,181932700
08-Jul-21,30.32,30.60,29.45,30.43,301822683
07-Jul-21,31.09,31.20,30.32,30.97,339552124
06-Jul-21,31.36,31.67,30.43,30.72,196123044
05-Jul-21,31.72,31.96,31.10,31.41,215728260
02-Jul-21,30.50,31.80,30.32,31.46,421781722
01-Jul-21,30.49,31.15,29.70,30.15,315728170
30-Jun-21,122.50,122.50,120.42,122.06,355211618
29-Jun-21,122.30,122.70,120.00,122.70,250933896
28-Jun-21,119.49,123.19,119.01,121.96,562173322
25-Jun-21,119.90,120.89,117.33,118.27,342916909
24-Jun-21,121.90,122.72,120.23,120.40,301990934
23-Jun-21,120.78,121.87,120.15,121.21,268005156
22-Jun-21,122.94,122.94,119.30,120.93,414630326
21-Jun-21,122.57,122.98,120.83,122.98,299786856
18-Jun-21,121.61,122.99,121.17,122.80,318939775
17-Jun-21,122.42,123.52,120.80,122.31,288225402
16-Jun-21,122.03,124.00,121.00,122.45,662133230
15-Jun-21,118.86,122.89,118.10,122.03,484721688
14-Jun-21,118.35,119.45,117.52,118.46,349892130
11-Jun-21,120.80,120.95,116.90,118.28,366619452
10-Jun-21,121.98,122.52,120.15,120.81,371509317
09-Jun-21,123.60,123.70,120.37,121.46,483634123
08-Jun-21,122.44,123.62,120.56,123.50,566613544
07-Jun-21,121.67,122.79,119.20,122.18,416698861
04-Jun-21,120.50,122.86,120.20,122.25,388278010
02-Jun-21,122.20,123.38,120.00,121.30,482280575
01-Jun-21,125.79,125.79,119.61,122.00,541589008
31-May-21,125.00,125.77,123.25,124.30,460017615
28-May-21,123.49,123.94,121.33,122.94,326471592
27-May-21,121.88,124.18,121.15,123.00,946558337
26-May-21,121.00,124.80,120.70,121.00,746544011
25-May-21,123.19,125.61,121.80,121.81,581464597
24-May-21,119.11,123.53,118.96,122.57,599719656
21-May-21,119.31,119.68,116.83,118.68,372479624
20-May-21,116.76,120.25,116.12,119.31,600041395
19-May-21,113.05,116.49,113.00,115.66,465595446
18-May-21,116.66,116.80,114.22,114.40,314247148
17-May-21,113.00,116.90,111.74,115.87,508805762
14-May-21,114.05,114.72,110.70,112.30,522893753
13-May-21,109.52,113.73,109.10,112.40,612038471
12-May-21,108.81,111.50,107.71,108.00,572073010
11-May-21,110.89,112.99,108.30,110.27,635336356
10-May-21,113.86,114.16,110.42,112.33,420896200
07-May-21,112.19,114.73,111.59,111.90,398710257
06-May-21,110.00,113.15,109.30,111.78,506747540
05-May-21,108.52,110.70,107.39,110.00,345390506
04-May-21,111.90,111.97,106.71,107.55,468700413
03-May-21,109.49,112.06,108.61,111.89,614848201
30-Apr-21,105.42,108.14,103.88,107.75,581902539
29-Apr-21,107.20,107.24,105.04,106.23,379534345
28-Apr-21,104.87,107.17,104.79,106.43,351923003
27-Apr-21,102.00,107.24,101.56,104.64,717106400
26-Apr-21,100.03,102.87,100.00,101.84,344659245
23-Apr-21,97.90,101.21,97.52,99.60,330848432
22-Apr-21,98.87,100.12,96.99,97.59,276904839
20-Apr-21,99.84,100.33,97.91,98.50,214162157
19-Apr-21,100.92,102.89,99.30,99.75,314567371
16-Apr-21,99.77,102.40,97.84,101.14,311958202
15-Apr-21,99.65,100.28,98.15,99.23,202061514
14-Apr-21,98.83,101.23,98.30,99.50,335503295
13-Apr-21,99.03,99.51,98.00,98.60,263729764
12-Apr-21,98.98,99.78,98.69,99.25,202866172
09-Apr-21,99.03,99.71,98.08,98.55,244577379
08-Apr-21,99.20,100.05,97.80,99.72,367896891
07-Apr-21,98.37,100.28,97.58,98.80,268980085
06-Apr-21,99.76,102.18,97.80,98.62,508213851
05-Apr-21,96.12,98.87,95.53,98.45,322944775
01-Apr-21,97.24,97.83,93.52,94.55,331175311
31-Mar-21,97.40,97.41,95.00,97.05,388735361
30-Mar-21,91.81,98.02,91.21,97.42,399049682
29-Mar-21,90.85,92.27,90.56,92.06,199620119
26-Mar-21,92.65,93.88,90.80,91.97,229670688
25-Mar-21,91.61,93.46,89.58,92.65,280297654
24-Mar-21,95.60,95.64,91.74,91.80,313679930
23-Mar-21,93.97,97.16,93.26,95.10,476966244
22-Mar-21,94.00,95.46,92.64,94.17,188537871
19-Mar-21,92.20,93.92,90.94,93.57,541999396
18-Mar-21,93.51,94.28,90.85,91.45,273865992
17-Mar-21,91.16,94.87,90.75,94.17,318564098
16-Mar-21,93.38,93.68,91.01,91.33,235355057
15-Mar-21,94.57,96.00,92.75,93.20,374490560
12-Mar-21,92.63,94.56,91.90,94.56,308414250
11-Mar-21,92.30,94.25,90.03,93.90,535306394
10-Mar-21,88.93,91.50,86.60,91.00,701112180
09-Mar-21,90.79,91.32,87.31,87.78,875690423
08-Mar-21,94.94,95.50,88.50,89.65,738730690

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BPAC11

cotações, gráficos e mais...