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
08/12/2023	1,00%	0,34	34,37	34,20	33,91	34,62	189M	18.594
07/12/2023	-0,70%	-0,24	34,03	34,42	33,68	34,85	273M	17.259
06/12/2023	-1,52%	-0,53	34,27	34,99	34,04	35,07	192M	20.894
05/12/2023	-0,51%	-0,18	34,80	34,92	34,53	35,08	167M	17.958
04/12/2023	-0,68%	-0,24	34,98	35,07	34,87	35,35	195M	16.360
01/12/2023	-0,90%	-0,32	35,22	35,44	34,59	35,52	451M	25.911
30/11/2023	2,42%	0,84	35,54	34,70	34,33	35,60	434M	32.289
29/11/2023	2,06%	0,70	34,70	34,10	33,93	34,70	311M	33.874
28/11/2023	0,44%	0,15	34,00	33,87	33,59	34,23	218M	16.572
27/11/2023	1,35%	0,45	33,85	33,70	33,09	34,01	217M	23.186
24/11/2023	-0,89%	-0,30	33,40	33,70	33,17	33,70	89M	11.830

23/11/2023	1,11%	0,37	33,70	33,55	33,04	34,03	221M	12.162
22/11/2023	2,08%	0,68	33,33	32,96	32,80	33,70	268M	24.814
21/11/2023	-1,75%	-0,58	32,65	32,81	32,34	32,99	240M	20.604
20/11/2023	-0,69%	-0,23	33,23	33,70	32,92	33,79	370M	33.004
17/11/2023	-1,76%	-0,60	33,46	34,13	33,28	34,26	254M	24.986
16/11/2023	-0,21%	-0,07	34,06	34,27	33,84	34,79	444M	36.638
14/11/2023	1,85%	0,62	34,13	33,80	33,44	34,71	372M	33.785
13/11/2023	-1,09%	-0,37	33,51	33,90	33,31	33,95	155M	12.211
10/11/2023	4,09%	1,33	33,88	32,70	32,66	34,07	379M	37.972
09/11/2023	-3,21%	-1,08	32,55	33,88	32,45	33,89	212M	22.059
08/11/2023	2,37%	0,78	33,63	33,06	32,63	33,93	523M	32.454
07/11/2023	1,86%	0,60	32,85	32,00	32,00	33,11	432M	31.680
06/11/2023	0,88%	0,28	32,25	32,03	31,50	32,43	232M	18.941
03/11/2023	8,23%	2,43	31,97	30,38	30,13	31,99	560M	36.109
01/11/2023	-0,20%	-0,06	29,54	29,84	29,45	30,00	311M	19.168
31/10/2023	0,14%	0,04	29,60	29,58	29,12	29,82	354M	21.496
30/10/2023	-2,25%	-0,68	29,56	30,60	29,33	30,62	263M	18.881
27/10/2023	-2,83%	-0,88	30,24	31,14	30,06	31,57	252M	20.764
26/10/2023	0,88%	0,27	31,12	31,11	30,38	31,36	253M	19.771
25/10/2023	-0,03%	-0,01	30,85	30,86	30,35	31,15	330M	19.470
24/10/2023	1,65%	0,50	30,86	30,47	30,41	31,24	274M	17.425
23/10/2023	3,87%	1,13	30,36	29,07	29,07	30,78	415M	21.789
20/10/2023	-0,10%	-0,03	29,23	29,01	28,87	29,62	204M	11.453
19/10/2023	-0,37%	-0,11	29,26	29,38	29,24	30,04	211M	15.733
18/10/2023	-2,88%	-0,87	29,37	29,91	29,19	30,18	379M	36.225
17/10/2023	-1,91%	-0,59	30,24	30,37	30,00	30,86	178M	18.873
16/10/2023	-0,42%	-0,13	30,83	31,11	30,83	31,29	151M	10.045
13/10/2023	-2,92%	-0,93	30,96	32,15	30,76	32,22	346M	23.450
11/10/2023	2,57%	0,80	31,89	31,50	31,15	31,90	324M	17.840
10/10/2023	1,30%	0,40	31,09	30,85	30,64	31,34	121M	12.044
09/10/2023	-0,78%	-0,24	30,69	30,86	30,25	31,00	262M	24.233
06/10/2023	0,39%	0,12	30,93	30,42	29,65	31,35	293M	23.029
05/10/2023	-0,06%	-0,02	30,81	30,70	30,42	31,10	153M	17.956
04/10/2023	2,49%	0,75	30,83	30,08	30,07	31,09	184M	10.906
03/10/2023	-1,80%	-0,55	30,08	30,29	29,94	30,65	220M	17.152
02/10/2023	-1,42%	-0,44	30,63	31,07	30,18	31,12	232M	18.105
29/09/2023	1,14%	0,35	31,07	31,06	30,74	31,28	188M	12.145
28/09/2023	2,78%	0,83	30,72	29,85	29,73	31,02	320M	21.138
27/09/2023	-1,06%	-0,32	29,89	30,28	29,18	30,65	532M	29.483
26/09/2023	-2,23%	-0,69	30,21	30,95	30,13	30,97	288M	17.333
25/09/2023	-0,39%	-0,12	30,90	30,97	30,54	31,06	231M	8.872
22/09/2023	0,62%	0,19	31,02	30,91	30,81	31,46	310M	16.702
21/09/2023	-0,74%	-0,23	30,83	30,34	30,01	31,01	448M	28.683
20/09/2023	-1,08%	-0,34	31,06	31,77	31,02	31,77	280M	25.038
19/09/2023	-2,64%	-0,85	31,40	32,10	31,26	32,39	310M	19.484
18/09/2023	-1,68%	-0,55	32,25	32,59	31,99	32,79	201M	15.823
15/09/2023	-2,38%	-0,80	32,80	33,55	32,74	33,58	540M	20.036
14/09/2023	2,31%	0,76	33,60	33,19	32,52	33,60	394M	21.168
13/09/2023	3,76%	1,19	32,84	31,65	31,60	33,16	570M	21.010
12/09/2023	2,16%	0,67	31,65	31,04	30,98	31,84	189M	13.883
11/09/2023	1,04%	0,32	30,98	30,94	30,42	31,13	182M	16.089
08/09/2023	-0,97%	-0,30	30,66	30,87	30,53	31,08	182M	17.917
06/09/2023	-1,59%	-0,50	30,96	31,47	30,71	31,69	176M	15.876
05/09/2023	-0,98%	-0,31	31,46	31,49	31,11	31,99	285M	21.971
04/09/2023	-1,64%	-0,53	31,77	32,18	31,56	32,60	167M	12.125
01/09/2023	-0,52%	-0,17	32,30	32,49	32,25	33,12	317M	17.860
31/08/2023	-1,19%	-0,39	32,47	32,69	32,04	32,85	214M	14.675
30/08/2023	-0,84%	-0,28	32,86	33,26	32,67	33,46	163M	11.249
29/08/2023	2,13%	0,69	33,14	32,77	32,40	33,20	191M	14.441
28/08/2023	0,78%	0,25	32,45	32,47	31,98	32,83	188M	14.880
25/08/2023	-1,26%	-0,41	32,20	32,71	31,57	32,76	254M	22.216
24/08/2023	-0,18%	-0,06	32,61	32,66	32,43	33,04	406M	26.804
23/08/2023	3,78%	1,19	32,67	31,60	31,46	32,87	356M	29.885
22/08/2023	3,38%	1,03	31,48	30,87	30,80	31,53	347M	22.932
21/08/2023	-0,81%	-0,25	30,45	30,45	30,21	30,97	231M	18.317
18/08/2023	1,49%	0,45	30,70	29,94	29,82	30,92	267M	24.824
17/08/2023	-2,70%	-0,84	30,25	31,30	30,03	31,32	363M	41.460
16/08/2023	-2,20%	-0,70	31,09	31,97	30,93	32,33	340M	33.072
15/08/2023	-2,60%	-0,85	31,79	32,82	31,66	32,82	242M	22.131
14/08/2023	1,12%	0,36	32,64	32,59	31,76	32,65	679M	26.901
11/08/2023	-1,74%	-0,57	32,28	32,85	32,10	32,90	267M	28.172
10/08/2023	-0,21%	-0,07	32,85	33,01	32,60	33,58	388M	20.966
09/08/2023	-0,24%	-0,08	32,92	33,22	32,23	33,32	548M	40.740
08/08/2023	-0,03%	-0,01	33,00	32,01	31,30	33,24	299M	29.091
07/08/2023	0,18%	0,06	33,01	32,65	32,51	33,17	251M	17.223
04/08/2023	-1,32%	-0,44	32,95	33,20	32,83	33,72	219M	24.311
03/08/2023	0,54%	0,18	33,39	33,52	33,11	34,23	314M	30.260
02/08/2023	-1,75%	-0,59	33,21	33,50	32,65	33,69	289M	28.830
01/08/2023	-0,62%	-0,21	33,80	33,78	33,15	33,95	208M	20.718
31/07/2023	0,50%	0,17	34,01	33,75	33,65	34,16	226M	21.029
28/07/2023	0,86%	0,29	33,84	33,73	33,30	33,99	131M	13.213
27/07/2023	-0,83%	-0,28	33,55	33,81	33,42	34,32	245M	22.060
26/07/2023	0,80%	0,27	33,83	33,61	33,20	33,96	197M	19.171
25/07/2023	-0,42%	-0,14	33,56	34,00	33,35	34,37	331M	32.452
24/07/2023	-1,12%	-0,38	33,70	33,83	33,35	34,10	251M	29.889
21/07/2023	2,28%	0,76	34,08	33,48	33,38	34,48	296M	30.118
20/07/2023	1,31%	0,43	33,32	33,19	32,69	33,37	238M	21.914
19/07/2023	-1,14%	-0,38	32,89	33,30	32,57	33,30	275M	18.789
18/07/2023	1,06%	0,35	33,27	32,92	32,66	33,46	220M	24.410
17/07/2023	3,13%	1,00	32,92	31,80	31,64	32,92	238M	19.856
14/07/2023	-1,78%	-0,58	31,92	31,97	31,72	32,47	289M	18.962
13/07/2023	2,85%	0,90	32,50	31,60	31,60	32,51	266M	15.793
12/07/2023	0,54%	0,17	31,60	31,53	31,22	32,09	204M	17.192
11/07/2023	-0,54%	-0,17	31,43	31,60	30,60	31,70	305M	25.896
10/07/2023	-1,89%	-0,61	31,60	32,15	31,52	32,34	244M	12.998
07/07/2023	4,41%	1,36	32,21	31,01	30,91	32,52	359M	21.909
06/07/2023	-3,95%	-1,27	30,85	31,69	30,83	32,00	319M	25.432
05/07/2023	-0,59%	-0,19	32,12	31,93	31,92	32,86	243M	18.554
04/07/2023	-0,19%	-0,06	32,31	32,15	31,88	32,33	102M	8.716
03/07/2023	2,93%	0,92	32,37	31,59	31,58	32,54	526M	24.988
30/06/2023	1,62%	0,50	31,45	31,13	30,90	32,05	453M	44.833
29/06/2023	3,17%	0,95	30,95	30,00	29,83	31,12	274M	21.725
28/06/2023	0,33%	0,10	30,00	29,67	29,47	30,39	324M	26.090
27/06/2023	-0,63%	-0,19	29,90	30,30	29,32	30,53	250M	22.822
26/06/2023	-0,79%	-0,24	30,09	30,44	29,65	30,75	198M	14.868
23/06/2023	0,60%	0,18	30,33	30,25	29,84	30,50	208M	18.118
22/06/2023	-2,84%	-0,88	30,15	30,80	29,65	30,95	408M	32.797
21/06/2023	1,21%	0,37	31,03	30,67	30,39	31,15	423M	33.004
20/06/2023	2,47%	0,74	30,66	30,35	30,19	30,81	485M	37.543
19/06/2023	0,47%	0,14	29,92	29,90	29,56	30,07	176M	17.053
16/06/2023	2,69%	0,78	29,78	28,82	28,69	29,82	729M	28.666
15/06/2023	0,52%	0,15	29,00	28,80	28,72	29,32	189M	19.586
14/06/2023	0,35%	0,10	28,85	28,90	28,16	29,13	474M	39.570
13/06/2023	-2,21%	-0,65	28,75	29,44	28,54	29,44	329M	31.483
12/06/2023	1,07%	0,31	29,40	29,04	29,04	29,56	276M	19.681
09/06/2023	-0,41%	-0,12	29,09	29,20	28,94	29,64	484M	32.614
07/06/2023	2,49%	0,71	29,21	28,79	28,62	29,30	520M	27.225
06/06/2023	0,42%	0,12	28,50	28,47	28,19	28,72	313M	27.247
05/06/2023	0,64%	0,18	28,38	28,21	27,75	28,50	274M	25.476
02/06/2023	3,37%	0,92	28,20	27,98	27,81	28,43	510M	40.915
01/06/2023	3,73%	0,98	27,28	26,40	26,28	27,46	368M	41.546
31/05/2023	-1,20%	-0,32	26,30	26,40	26,07	26,69	286M	24.272
30/05/2023	-	-	26,62	27,28	26,33	27,77	395M	30.131

Date,Open,High,Low,Close,Volume
08-Dec-23,34.20,34.62,33.91,34.37,189227219
07-Dec-23,34.42,34.85,33.68,34.03,272870474
06-Dec-23,34.99,35.07,34.04,34.27,191768993
05-Dec-23,34.92,35.08,34.53,34.80,167375368
04-Dec-23,35.07,35.35,34.87,34.98,195413212
01-Dec-23,35.44,35.52,34.59,35.22,450780824
30-Nov-23,34.70,35.60,34.33,35.54,434167985
29-Nov-23,34.10,34.70,33.93,34.70,311232623
28-Nov-23,33.87,34.23,33.59,34.00,218003247
27-Nov-23,33.70,34.01,33.09,33.85,217142707
24-Nov-23,33.70,33.70,33.17,33.40,89305142
23-Nov-23,33.55,34.03,33.04,33.70,220550086
22-Nov-23,32.96,33.70,32.80,33.33,268180004
21-Nov-23,32.81,32.99,32.34,32.65,239877485
20-Nov-23,33.70,33.79,32.92,33.23,370214415
17-Nov-23,34.13,34.26,33.28,33.46,254390195
16-Nov-23,34.27,34.79,33.84,34.06,443733639
14-Nov-23,33.80,34.71,33.44,34.13,371583678
13-Nov-23,33.90,33.95,33.31,33.51,154756946
10-Nov-23,32.70,34.07,32.66,33.88,379242522
09-Nov-23,33.88,33.89,32.45,32.55,211508791
08-Nov-23,33.06,33.93,32.63,33.63,523405630
07-Nov-23,32.00,33.11,32.00,32.85,432326814
06-Nov-23,32.03,32.43,31.50,32.25,231638397
03-Nov-23,30.38,31.99,30.13,31.97,560283052
01-Nov-23,29.84,30.00,29.45,29.54,310778945
31-Oct-23,29.58,29.82,29.12,29.60,354090013
30-Oct-23,30.60,30.62,29.33,29.56,262626396
27-Oct-23,31.14,31.57,30.06,30.24,252361607
26-Oct-23,31.11,31.36,30.38,31.12,252842445
25-Oct-23,30.86,31.15,30.35,30.85,329971805
24-Oct-23,30.47,31.24,30.41,30.86,274002594
23-Oct-23,29.07,30.78,29.07,30.36,414745473
20-Oct-23,29.01,29.62,28.87,29.23,204194975
19-Oct-23,29.38,30.04,29.24,29.26,210726615
18-Oct-23,29.91,30.18,29.19,29.37,378765176
17-Oct-23,30.37,30.86,30.00,30.24,177950235
16-Oct-23,31.11,31.29,30.83,30.83,150966304
13-Oct-23,32.15,32.22,30.76,30.96,346307479
11-Oct-23,31.50,31.90,31.15,31.89,323614525
10-Oct-23,30.85,31.34,30.64,31.09,120700841
09-Oct-23,30.86,31.00,30.25,30.69,262494815
06-Oct-23,30.42,31.35,29.65,30.93,292583936
05-Oct-23,30.70,31.10,30.42,30.81,153227677
04-Oct-23,30.08,31.09,30.07,30.83,184424954
03-Oct-23,30.29,30.65,29.94,30.08,220002749
02-Oct-23,31.07,31.12,30.18,30.63,231557626
29-Sep-23,31.06,31.28,30.74,31.07,188206255
28-Sep-23,29.85,31.02,29.73,30.72,319628531
27-Sep-23,30.28,30.65,29.18,29.89,531731759
26-Sep-23,30.95,30.97,30.13,30.21,288050144
25-Sep-23,30.97,31.06,30.54,30.90,231420824
22-Sep-23,30.91,31.46,30.81,31.02,309590164
21-Sep-23,30.34,31.01,30.01,30.83,447731250
20-Sep-23,31.77,31.77,31.02,31.06,279764311
19-Sep-23,32.10,32.39,31.26,31.40,309957713
18-Sep-23,32.59,32.79,31.99,32.25,201350978
15-Sep-23,33.55,33.58,32.74,32.80,540147458
14-Sep-23,33.19,33.60,32.52,33.60,393540837
13-Sep-23,31.65,33.16,31.60,32.84,569698635
12-Sep-23,31.04,31.84,30.98,31.65,188826609
11-Sep-23,30.94,31.13,30.42,30.98,182125907
08-Sep-23,30.87,31.08,30.53,30.66,182321363
06-Sep-23,31.47,31.69,30.71,30.96,175560657
05-Sep-23,31.49,31.99,31.11,31.46,284940481
04-Sep-23,32.18,32.60,31.56,31.77,167229932
01-Sep-23,32.49,33.12,32.25,32.30,317365796
31-Aug-23,32.69,32.85,32.04,32.47,213743577
30-Aug-23,33.26,33.46,32.67,32.86,163159100
29-Aug-23,32.77,33.20,32.40,33.14,191194123
28-Aug-23,32.47,32.83,31.98,32.45,188015803
25-Aug-23,32.71,32.76,31.57,32.20,254421836
24-Aug-23,32.66,33.04,32.43,32.61,406414632
23-Aug-23,31.60,32.87,31.46,32.67,355607830
22-Aug-23,30.87,31.53,30.80,31.48,347141096
21-Aug-23,30.45,30.97,30.21,30.45,231043008
18-Aug-23,29.94,30.92,29.82,30.70,267242107
17-Aug-23,31.30,31.32,30.03,30.25,362836117
16-Aug-23,31.97,32.33,30.93,31.09,339788191
15-Aug-23,32.82,32.82,31.66,31.79,242248267
14-Aug-23,32.59,32.65,31.76,32.64,678641778
11-Aug-23,32.85,32.90,32.10,32.28,267412291
10-Aug-23,33.01,33.58,32.60,32.85,388482660
09-Aug-23,33.22,33.32,32.23,32.92,548484312
08-Aug-23,32.01,33.24,31.30,33.00,299213101
07-Aug-23,32.65,33.17,32.51,33.01,250668414
04-Aug-23,33.20,33.72,32.83,32.95,219110737
03-Aug-23,33.52,34.23,33.11,33.39,313859920
02-Aug-23,33.50,33.69,32.65,33.21,289486797
01-Aug-23,33.78,33.95,33.15,33.80,207685363
31-Jul-23,33.75,34.16,33.65,34.01,225512394
28-Jul-23,33.73,33.99,33.30,33.84,130698804
27-Jul-23,33.81,34.32,33.42,33.55,245105543
26-Jul-23,33.61,33.96,33.20,33.83,197037308
25-Jul-23,34.00,34.37,33.35,33.56,331404194
24-Jul-23,33.83,34.10,33.35,33.70,250880453
21-Jul-23,33.48,34.48,33.38,34.08,295572957
20-Jul-23,33.19,33.37,32.69,33.32,238494494
19-Jul-23,33.30,33.30,32.57,32.89,274820164
18-Jul-23,32.92,33.46,32.66,33.27,220179924
17-Jul-23,31.80,32.92,31.64,32.92,238281948
14-Jul-23,31.97,32.47,31.72,31.92,289467366
13-Jul-23,31.60,32.51,31.60,32.50,266483686
12-Jul-23,31.53,32.09,31.22,31.60,203820233
11-Jul-23,31.60,31.70,30.60,31.43,304769358
10-Jul-23,32.15,32.34,31.52,31.60,243503003
07-Jul-23,31.01,32.52,30.91,32.21,359327300
06-Jul-23,31.69,32.00,30.83,30.85,318708654
05-Jul-23,31.93,32.86,31.92,32.12,243379562
04-Jul-23,32.15,32.33,31.88,32.31,101599991
03-Jul-23,31.59,32.54,31.58,32.37,526192269
30-Jun-23,31.13,32.05,30.90,31.45,453337102
29-Jun-23,30.00,31.12,29.83,30.95,274265633
28-Jun-23,29.67,30.39,29.47,30.00,323923826
27-Jun-23,30.30,30.53,29.32,29.90,250056870
26-Jun-23,30.44,30.75,29.65,30.09,197530584
23-Jun-23,30.25,30.50,29.84,30.33,207607637
22-Jun-23,30.80,30.95,29.65,30.15,408291711
21-Jun-23,30.67,31.15,30.39,31.03,422685295
20-Jun-23,30.35,30.81,30.19,30.66,485069313
19-Jun-23,29.90,30.07,29.56,29.92,175785449
16-Jun-23,28.82,29.82,28.69,29.78,729043819
15-Jun-23,28.80,29.32,28.72,29.00,189408060
14-Jun-23,28.90,29.13,28.16,28.85,473763543
13-Jun-23,29.44,29.44,28.54,28.75,328832040
12-Jun-23,29.04,29.56,29.04,29.40,276145704
09-Jun-23,29.20,29.64,28.94,29.09,483721976
07-Jun-23,28.79,29.30,28.62,29.21,520429730
06-Jun-23,28.47,28.72,28.19,28.50,313124325
05-Jun-23,28.21,28.50,27.75,28.38,273637230
02-Jun-23,27.98,28.43,27.81,28.20,510319034
01-Jun-23,26.40,27.46,26.28,27.28,367638135
31-May-23,26.40,26.69,26.07,26.30,286148689
30-May-23,27.28,27.77,26.33,26.62,394830112

*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