Cotação atual, histórico e gráfico do papel: BPAC11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | -0,09% | -0,05 | 55,11 | 55,62 | 54,58 | 56,13 | 136M | 12.656 |
| 12/09/2019 | 2,99% | 1,60 | 55,16 | 54,59 | 53,02 | 55,53 | 176M | 13.485 |
| 11/09/2019 | 4,16% | 2,14 | 53,56 | 52,25 | 52,23 | 53,96 | 121M | 11.076 |
| 10/09/2019 | 1,70% | 0,86 | 51,42 | 50,50 | 49,30 | 51,42 | 189M | 17.866 |
| 09/09/2019 | -4,24% | -2,24 | 50,56 | 53,09 | 49,37 | 53,37 | 232M | 18.707 |
| 06/09/2019 | -3,12% | -1,70 | 52,80 | 54,00 | 52,61 | 54,89 | 184M | 15.194 |
| 05/09/2019 | -1,98% | -1,10 | 54,50 | 56,05 | 54,40 | 57,29 | 142M | 11.039 |
| 04/09/2019 | -0,70% | -0,39 | 55,60 | 56,63 | 54,35 | 57,01 | 187M | 14.847 |
| 03/09/2019 | -4,78% | -2,81 | 55,99 | 58,80 | 55,71 | 58,81 | 167M | 15.510 |
| 02/09/2019 | 0,38% | 0,22 | 58,80 | 57,50 | 57,40 | 59,60 | 134M | 10.170 |
| 30/08/2019 | 4,23% | 2,38 | 58,58 | 57,60 | 56,51 | 58,58 | 488M | 14.118 |
| 29/08/2019 | 5,40% | 2,88 | 56,20 | 54,22 | 52,65 | 58,60 | 417M | 20.249 |
| 28/08/2019 | -2,22% | -1,21 | 53,32 | 54,67 | 52,00 | 54,97 | 183M | 15.133 |
| 27/08/2019 | 17,37% | 8,07 | 54,53 | 50,21 | 47,11 | 54,82 | 704M | 40.862 |
| 26/08/2019 | -18,48% | -10,53 | 46,46 | 58,60 | 40,00 | 59,31 | 1.057M | 49.500 |
| 23/08/2019 | -15,19% | -10,21 | 56,99 | 59,75 | 55,60 | 61,60 | 911M | 47.762 |
| 22/08/2019 | 1,80% | 1,19 | 67,20 | 67,00 | 66,63 | 68,44 | 198M | 14.177 |
| 21/08/2019 | 0,78% | 0,51 | 66,01 | 65,81 | 65,75 | 67,94 | 143M | 10.412 |
| 20/08/2019 | 2,66% | 1,70 | 65,50 | 63,99 | 61,29 | 65,60 | 124M | 10.513 |
| 19/08/2019 | 3,82% | 2,35 | 63,80 | 62,50 | 62,18 | 64,77 | 157M | 9.282 |
| 16/08/2019 | -0,65% | -0,40 | 61,45 | 62,39 | 60,49 | 63,95 | 144M | 7.742 |
| 15/08/2019 | -0,83% | -0,52 | 61,85 | 62,41 | 61,09 | 64,41 | 170M | 9.875 |
| 14/08/2019 | -2,64% | -1,69 | 62,37 | 64,00 | 61,98 | 64,79 | 150M | 11.491 |
| 13/08/2019 | 2,50% | 1,56 | 64,06 | 66,00 | 63,73 | 66,95 | 212M | 14.239 |
| 12/08/2019 | -2,72% | -1,75 | 62,50 | 64,00 | 61,32 | 64,15 | 152M | 10.420 |
| 09/08/2019 | -1,00% | -0,65 | 64,25 | 65,00 | 62,89 | 65,57 | 60M | 5.050 |
| 08/08/2019 | 2,33% | 1,48 | 64,90 | 64,19 | 63,09 | 65,56 | 119M | 7.594 |
| 07/08/2019 | 0,55% | 0,35 | 63,42 | 63,10 | 61,50 | 64,10 | 176M | 7.336 |
| 06/08/2019 | 5,84% | 3,48 | 63,07 | 60,20 | 60,20 | 63,77 | 182M | 9.619 |
| 05/08/2019 | -3,73% | -2,31 | 59,59 | 61,59 | 59,40 | 61,59 | 114M | 10.102 |
| 02/08/2019 | 0,93% | 0,57 | 61,90 | 62,97 | 60,60 | 63,35 | 117M | 9.699 |
| 01/08/2019 | 2,63% | 1,57 | 61,33 | 59,80 | 59,80 | 64,35 | 237M | 14.673 |
| 31/07/2019 | 0,44% | 0,26 | 59,76 | 59,69 | 58,75 | 61,93 | 190M | 12.044 |
| 30/07/2019 | 5,70% | 3,21 | 59,50 | 56,33 | 56,33 | 59,89 | 158M | 11.203 |
| 29/07/2019 | 2,35% | 1,29 | 56,29 | 55,25 | 54,58 | 56,29 | 72M | 6.010 |
| 26/07/2019 | 0,18% | 0,10 | 55,00 | 55,10 | 54,23 | 55,25 | 110M | 5.877 |
| 25/07/2019 | -1,35% | -0,75 | 54,90 | 55,65 | 54,38 | 55,98 | 64M | 5.556 |
| 24/07/2019 | -0,62% | -0,35 | 55,65 | 56,00 | 55,40 | 56,49 | 42M | 3.712 |
| 23/07/2019 | -0,62% | -0,35 | 56,00 | 56,40 | 55,26 | 56,98 | 88M | 7.694 |
| 22/07/2019 | -0,97% | -0,55 | 56,35 | 56,89 | 56,35 | 57,88 | 110M | 8.217 |
| 19/07/2019 | -1,81% | -1,05 | 56,90 | 57,69 | 56,56 | 58,14 | 130M | 8.109 |
| 18/07/2019 | -0,92% | -0,54 | 57,95 | 58,50 | 56,87 | 58,75 | 119M | 6.428 |
| 17/07/2019 | -0,02% | -0,01 | 58,49 | 59,00 | 58,13 | 59,00 | 99M | 8.437 |
| 16/07/2019 | 1,56% | 0,90 | 58,50 | 57,35 | 57,02 | 58,76 | 105M | 7.650 |
| 15/07/2019 | -0,67% | -0,39 | 57,60 | 58,00 | 57,31 | 58,48 | 106M | 7.335 |
| 12/07/2019 | -0,38% | -0,22 | 57,99 | 57,99 | 57,20 | 58,55 | 84M | 7.513 |
| 11/07/2019 | 3,36% | 1,89 | 58,21 | 56,33 | 56,33 | 59,17 | 223M | 14.260 |
| 10/07/2019 | -0,74% | -0,42 | 56,32 | 57,00 | 55,61 | 57,40 | 143M | 12.447 |
| 08/07/2019 | 1,12% | 0,63 | 56,74 | 55,86 | 55,68 | 57,91 | 150M | 13.895 |
| 05/07/2019 | 5,89% | 3,12 | 56,11 | 53,04 | 52,50 | 56,88 | 140M | 11.712 |
| 04/07/2019 | 3,90% | 1,99 | 52,99 | 51,00 | 51,00 | 53,46 | 79M | 6.215 |
| 03/07/2019 | 1,82% | 0,91 | 51,00 | 50,10 | 49,11 | 51,00 | 102M | 8.371 |
| 02/07/2019 | 0,08% | 0,04 | 50,09 | 50,44 | 49,90 | 50,63 | 68M | 6.120 |
| 01/07/2019 | -1,63% | -0,83 | 50,05 | 51,80 | 49,47 | 51,80 | 76M | 6.084 |
| 28/06/2019 | 2,37% | 1,18 | 50,88 | 49,70 | 49,10 | 50,88 | 583M | 13.452 |
| 27/06/2019 | 1,43% | 0,70 | 49,70 | 49,00 | 48,22 | 49,70 | 74M | 7.006 |
| 26/06/2019 | -1,01% | -0,50 | 49,00 | 50,10 | 48,59 | 50,10 | 103M | 8.565 |
| 25/06/2019 | -0,60% | -0,30 | 49,50 | 49,97 | 48,98 | 50,13 | 76M | 7.721 |
| 24/06/2019 | -1,09% | -0,55 | 49,80 | 50,01 | 49,46 | 50,54 | 65M | 5.674 |
| 21/06/2019 | 1,51% | 0,75 | 50,35 | 50,00 | 49,21 | 50,73 | 188M | 10.675 |
| 19/06/2019 | 1,49% | 0,73 | 49,60 | 49,15 | 48,66 | 49,68 | 125M | 12.373 |
| 18/06/2019 | 2,35% | 1,12 | 48,87 | 48,00 | 47,36 | 49,37 | 318M | 16.027 |
| 17/06/2019 | 2,03% | 0,95 | 47,75 | 46,41 | 46,41 | 48,50 | 193M | 14.926 |
| 14/06/2019 | -1,27% | -0,60 | 46,80 | 47,38 | 46,22 | 47,38 | 122M | 11.990 |
| 13/06/2019 | 0,32% | 0,15 | 47,40 | 47,60 | 46,15 | 47,64 | 316M | 21.355 |
| 12/06/2019 | -0,08% | -0,04 | 47,25 | 47,80 | 47,09 | 48,37 | 251M | 17.542 |
| 11/06/2019 | -0,13% | -0,06 | 47,29 | 47,60 | 46,80 | 48,00 | 88M | 10.143 |
| 10/06/2019 | -2,57% | -1,25 | 47,35 | 48,70 | 47,25 | 48,70 | 89M | 11.615 |
| 07/06/2019 | 1,61% | 0,77 | 48,60 | 48,21 | 47,84 | 48,77 | 63M | 7.646 |
| 06/06/2019 | 5,94% | 2,68 | 47,83 | 45,36 | 45,05 | 48,13 | 85M | 8.771 |
| 05/06/2019 | -3,34% | -1,56 | 45,15 | 47,12 | 44,72 | 47,29 | 79M | 9.265 |
| 04/06/2019 | 0,04% | 0,02 | 46,71 | 46,51 | 45,54 | 47,10 | 75M | 9.008 |
| 03/06/2019 | -0,09% | -0,04 | 46,69 | 47,34 | 45,71 | 47,37 | 63M | 8.262 |
| 31/05/2019 | -2,67% | -1,28 | 46,73 | 47,76 | 46,20 | 48,13 | 141M | 8.808 |
| 30/05/2019 | 4,37% | 2,01 | 48,01 | 46,10 | 45,98 | 48,31 | 124M | 8.664 |
| 29/05/2019 | 5,34% | 2,33 | 46,00 | 45,00 | 44,90 | 46,76 | 189M | 11.062 |
| 28/05/2019 | -1,20% | -0,53 | 43,67 | 44,61 | 41,95 | 44,61 | 1.069M | 14.892 |
| 27/05/2019 | 1,14% | 0,50 | 44,20 | 43,50 | 42,69 | 44,70 | 97M | 9.060 |
| 24/05/2019 | -0,61% | -0,27 | 43,70 | 44,40 | 43,35 | 44,40 | 62M | 6.433 |
| 23/05/2019 | 0,05% | 0,02 | 43,97 | 43,80 | 43,20 | 44,76 | 72M | 8.448 |
| 22/05/2019 | 3,27% | 1,39 | 43,95 | 42,58 | 42,08 | 44,11 | 85M | 10.624 |
| 21/05/2019 | 8,08% | 3,18 | 42,56 | 39,58 | 39,46 | 42,70 | 90M | 8.195 |
| 20/05/2019 | 0,46% | 0,18 | 39,38 | 39,63 | 38,82 | 39,74 | 60M | 8.159 |
| 17/05/2019 | -1,85% | -0,74 | 39,20 | 39,99 | 38,52 | 40,34 | 64M | 7.459 |
| 16/05/2019 | -0,15% | -0,06 | 39,94 | 40,13 | 39,38 | 41,03 | 99M | 11.321 |
| 15/05/2019 | -1,94% | -0,79 | 40,00 | 40,69 | 39,56 | 40,69 | 66M | 8.227 |
| 14/05/2019 | -2,30% | -0,96 | 40,79 | 42,10 | 39,78 | 42,40 | 111M | 14.672 |
| 13/05/2019 | 0,00% | 0,00 | 41,75 | 41,60 | 41,21 | 41,82 | 111M | 13.969 |
| 10/05/2019 | 4,01% | 1,61 | 41,75 | 40,24 | 40,14 | 42,19 | 111M | 8.587 |
| 09/05/2019 | 0,73% | 0,29 | 40,14 | 40,10 | 39,16 | 40,46 | 52M | 5.711 |
| 08/05/2019 | -0,62% | -0,25 | 39,85 | 40,01 | 39,65 | 40,39 | 48M | 5.785 |
| 07/05/2019 | -0,50% | -0,20 | 40,10 | 40,07 | 39,52 | 40,56 | 111M | 6.579 |
| 06/05/2019 | -0,62% | -0,25 | 40,30 | 40,44 | 39,94 | 40,89 | 102M | 6.162 |
| 03/05/2019 | -0,73% | -0,30 | 40,55 | 40,86 | 40,55 | 41,04 | 95M | 4.739 |
| 02/05/2019 | -1,28% | -0,53 | 40,85 | 41,28 | 40,80 | 41,32 | 56M | 5.211 |
| 30/04/2019 | 1,92% | 0,78 | 41,38 | 40,60 | 40,31 | 41,45 | 101M | 10.797 |
| 29/04/2019 | 1,17% | 0,47 | 40,60 | 40,13 | 40,00 | 40,75 | 82M | 6.539 |
| 26/04/2019 | 0,58% | 0,23 | 40,13 | 39,80 | 39,66 | 40,50 | 78M | 4.587 |
| 25/04/2019 | 0,58% | 0,23 | 39,90 | 39,67 | 38,89 | 39,90 | 69M | 4.779 |
| 24/04/2019 | 0,56% | 0,22 | 39,67 | 40,36 | 39,40 | 40,36 | 66M | 5.654 |
| 23/04/2019 | 3,82% | 1,45 | 39,45 | 38,00 | 37,93 | 39,46 | 157M | 6.669 |
Date,Open,High,Low,Close,Volume
13-Sep-19,55.62,56.13,54.58,55.11,136217255
12-Sep-19,54.59,55.53,53.02,55.16,175747114
11-Sep-19,52.25,53.96,52.23,53.56,120550657
10-Sep-19,50.50,51.42,49.30,51.42,188965295
09-Sep-19,53.09,53.37,49.37,50.56,231535349
06-Sep-19,54.00,54.89,52.61,52.80,183988449
05-Sep-19,56.05,57.29,54.40,54.50,142398297
04-Sep-19,56.63,57.01,54.35,55.60,186605121
03-Sep-19,58.80,58.81,55.71,55.99,166869220
02-Sep-19,57.50,59.60,57.40,58.80,133510424
30-Aug-19,57.60,58.58,56.51,58.58,488205545
29-Aug-19,54.22,58.60,52.65,56.20,417498306
28-Aug-19,54.67,54.97,52.00,53.32,183273695
27-Aug-19,50.21,54.82,47.11,54.53,703713379
26-Aug-19,58.60,59.31,40.00,46.46,1057116848
23-Aug-19,59.75,61.60,55.60,56.99,910774428
22-Aug-19,67.00,68.44,66.63,67.20,198146786
21-Aug-19,65.81,67.94,65.75,66.01,143191548
20-Aug-19,63.99,65.60,61.29,65.50,123717140
19-Aug-19,62.50,64.77,62.18,63.80,156688469
16-Aug-19,62.39,63.95,60.49,61.45,143604491
15-Aug-19,62.41,64.41,61.09,61.85,170439043
14-Aug-19,64.00,64.79,61.98,62.37,150438648
13-Aug-19,66.00,66.95,63.73,64.06,212237313
12-Aug-19,64.00,64.15,61.32,62.50,151744232
09-Aug-19,65.00,65.57,62.89,64.25,60289468
08-Aug-19,64.19,65.56,63.09,64.90,118753245
07-Aug-19,63.10,64.10,61.50,63.42,176059085
06-Aug-19,60.20,63.77,60.20,63.07,182121426
05-Aug-19,61.59,61.59,59.40,59.59,114321862
02-Aug-19,62.97,63.35,60.60,61.90,116583767
01-Aug-19,59.80,64.35,59.80,61.33,236579545
31-Jul-19,59.69,61.93,58.75,59.76,190116152
30-Jul-19,56.33,59.89,56.33,59.50,158336770
29-Jul-19,55.25,56.29,54.58,56.29,71596610
26-Jul-19,55.10,55.25,54.23,55.00,109699208
25-Jul-19,55.65,55.98,54.38,54.90,63727545
24-Jul-19,56.00,56.49,55.40,55.65,41631685
23-Jul-19,56.40,56.98,55.26,56.00,87869789
22-Jul-19,56.89,57.88,56.35,56.35,110388836
19-Jul-19,57.69,58.14,56.56,56.90,129574799
18-Jul-19,58.50,58.75,56.87,57.95,118509189
17-Jul-19,59.00,59.00,58.13,58.49,99463667
16-Jul-19,57.35,58.76,57.02,58.50,104808926
15-Jul-19,58.00,58.48,57.31,57.60,105654953
12-Jul-19,57.99,58.55,57.20,57.99,83823496
11-Jul-19,56.33,59.17,56.33,58.21,223204708
10-Jul-19,57.00,57.40,55.61,56.32,142612143
08-Jul-19,55.86,57.91,55.68,56.74,149771858
05-Jul-19,53.04,56.88,52.50,56.11,139894441
04-Jul-19,51.00,53.46,51.00,52.99,78908776
03-Jul-19,50.10,51.00,49.11,51.00,102235243
02-Jul-19,50.44,50.63,49.90,50.09,67851623
01-Jul-19,51.80,51.80,49.47,50.05,76271099
28-Jun-19,49.70,50.88,49.10,50.88,583170177
27-Jun-19,49.00,49.70,48.22,49.70,74088592
26-Jun-19,50.10,50.10,48.59,49.00,102764065
25-Jun-19,49.97,50.13,48.98,49.50,75792198
24-Jun-19,50.01,50.54,49.46,49.80,64763177
21-Jun-19,50.00,50.73,49.21,50.35,188183869
19-Jun-19,49.15,49.68,48.66,49.60,125203155
18-Jun-19,48.00,49.37,47.36,48.87,317591540
17-Jun-19,46.41,48.50,46.41,47.75,192587951
14-Jun-19,47.38,47.38,46.22,46.80,121899892
13-Jun-19,47.60,47.64,46.15,47.40,316079094
12-Jun-19,47.80,48.37,47.09,47.25,250978790
11-Jun-19,47.60,48.00,46.80,47.29,87691829
10-Jun-19,48.70,48.70,47.25,47.35,89269561
07-Jun-19,48.21,48.77,47.84,48.60,62887272
06-Jun-19,45.36,48.13,45.05,47.83,84608533
05-Jun-19,47.12,47.29,44.72,45.15,78562574
04-Jun-19,46.51,47.10,45.54,46.71,75034135
03-Jun-19,47.34,47.37,45.71,46.69,63393005
31-May-19,47.76,48.13,46.20,46.73,141343867
30-May-19,46.10,48.31,45.98,48.01,123906569
29-May-19,45.00,46.76,44.90,46.00,189422027
28-May-19,44.61,44.61,41.95,43.67,1069447948
27-May-19,43.50,44.70,42.69,44.20,96849449
24-May-19,44.40,44.40,43.35,43.70,62309508
23-May-19,43.80,44.76,43.20,43.97,71529019
22-May-19,42.58,44.11,42.08,43.95,84549904
21-May-19,39.58,42.70,39.46,42.56,90104671
20-May-19,39.63,39.74,38.82,39.38,60282285
17-May-19,39.99,40.34,38.52,39.20,63640381
16-May-19,40.13,41.03,39.38,39.94,98903902
15-May-19,40.69,40.69,39.56,40.00,65631882
14-May-19,42.10,42.40,39.78,40.79,111404191
13-May-19,41.60,41.82,41.21,41.75,111382709
10-May-19,40.24,42.19,40.14,41.75,110502263
09-May-19,40.10,40.46,39.16,40.14,51815603
08-May-19,40.01,40.39,39.65,39.85,47532789
07-May-19,40.07,40.56,39.52,40.10,110542113
06-May-19,40.44,40.89,39.94,40.30,102436667
03-May-19,40.86,41.04,40.55,40.55,95215945
02-May-19,41.28,41.32,40.80,40.85,55978410
30-Apr-19,40.60,41.45,40.31,41.38,100562514
29-Apr-19,40.13,40.75,40.00,40.60,82350736
26-Apr-19,39.80,40.50,39.66,40.13,77880748
25-Apr-19,39.67,39.90,38.89,39.90,69342752
24-Apr-19,40.36,40.36,39.40,39.67,66408785
23-Apr-19,38.00,39.46,37.93,39.45,156817060
22-Apr-19,37.99,38.00,37.50,38.00,156817060
18-Apr-19,37.99,38.15,37.70,37.96,156817060
17-Apr-19,37.59,37.96,37.00,37.96,156817060
16-Apr-19,37.69,37.94,37.15,37.70,156817060
15-Apr-19,37.50,38.00,37.50,37.69,156817060
12-Apr-19,37.25,37.70,36.44,37.39,156817060
11-Apr-19,38.00,38.00,37.14,37.30,156817060
10-Apr-19,37.80,38.00,37.66,38.00,156817060
09-Apr-19,37.99,38.15,36.92,37.45,156817060
08-Apr-19,38.00,38.02,37.38,37.99,156817060
05-Apr-19,38.59,38.59,37.71,37.95,156817060
04-Apr-19,36.68,39.50,36.63,38.50,156817060
03-Apr-19,36.35,37.64,36.25,36.68,156817060
02-Apr-19,36.39,36.39,35.79,36.25,156817060
01-Apr-19,36.25,36.40,36.05,36.25,156817060
29-Mar-19,35.00,36.20,34.63,36.20,156817060
28-Mar-19,33.85,34.80,33.16,34.53,156817060
27-Mar-19,36.17,36.17,33.62,33.80,156817060
26-Mar-19,35.37,36.25,35.17,36.25,156817060
25-Mar-19,35.98,36.16,34.26,35.08,156817060
22-Mar-19,35.48,35.48,34.72,34.95,156817060
21-Mar-19,36.19,36.19,34.49,35.50,156817060
20-Mar-19,36.30,36.35,35.87,36.15,156817060
19-Mar-19,36.18,36.62,35.80,36.30,156817060
18-Mar-19,35.50,36.20,35.07,36.20,156817060
15-Mar-19,34.25,35.47,33.98,35.47,156817060
14-Mar-19,34.24,34.25,33.89,34.08,156817060
13-Mar-19,33.50,34.25,33.11,34.25,156817060
12-Mar-19,33.95,33.95,33.23,33.47,156817060
11-Mar-19,32.80,33.89,32.10,33.80,156817060
08-Mar-19,32.50,32.86,32.04,32.70,156817060
07-Mar-19,33.66,33.70,32.56,32.59,156817060
06-Mar-19,34.01,34.07,32.80,33.60,156817060
*exoneração de responsabilidade