Cotação atual, histórico e gráfico do papel: BPAC3
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 |
| 14/11/2019 | 3,46% | 0,87 | 25,98 | 25,11 | 25,08 | 25,98 | 13K | 3 |
| 13/11/2019 | -7,00% | -1,89 | 25,11 | 25,11 | 25,11 | 25,11 | 5K | 2 |
| 12/11/2019 | -3,57% | -1,00 | 27,00 | 28,00 | 27,00 | 28,00 | 6K | 2 |
| 08/11/2019 | 0,04% | 0,01 | 28,00 | 28,00 | 27,99 | 28,00 | 14K | 4 |
| 07/11/2019 | -0,92% | -0,26 | 27,99 | 27,03 | 27,02 | 27,99 | 58K | 8 |
| 06/11/2019 | 1,80% | 0,50 | 28,25 | 28,25 | 27,50 | 29,14 | 79K | 16 |
| 05/11/2019 | 8,40% | 2,15 | 27,75 | 26,50 | 26,50 | 27,99 | 25K | 6 |
| 04/11/2019 | 2,36% | 0,59 | 25,60 | 25,60 | 25,60 | 25,60 | 5K | 1 |
| 01/11/2019 | -3,81% | -0,99 | 25,01 | 25,01 | 25,01 | 26,00 | 10K | 4 |
| 31/10/2019 | 4,00% | 1,00 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
| 30/10/2019 | -2,00% | -0,51 | 25,00 | 24,51 | 24,28 | 25,00 | 25K | 5 |
| 29/10/2019 | 0,24% | 0,06 | 25,51 | 25,99 | 25,51 | 25,99 | 8K | 3 |
| 28/10/2019 | 1,19% | 0,30 | 25,45 | 25,15 | 25,15 | 25,45 | 5K | 2 |
| 25/10/2019 | 0,00% | 0,00 | 25,15 | 26,19 | 25,15 | 26,39 | 36K | 7 |
| 24/10/2019 | 4,79% | 1,15 | 25,15 | 25,00 | 24,61 | 27,60 | 72K | 23 |
| 23/10/2019 | 0,00% | 0,00 | 24,00 | 24,49 | 24,00 | 24,49 | 41K | 12 |
| 22/10/2019 | -3,96% | -0,99 | 24,00 | 24,06 | 23,80 | 24,06 | 41K | 15 |
| 18/10/2019 | 5,44% | 1,29 | 24,99 | 24,49 | 24,49 | 24,99 | 5K | 2 |
| 17/10/2019 | 0,81% | 0,19 | 23,70 | 23,70 | 23,70 | 23,70 | 2K | 1 |
| 16/10/2019 | -2,08% | -0,50 | 23,51 | 23,51 | 23,51 | 23,51 | 2K | 1 |
| 15/10/2019 | -1,92% | -0,47 | 24,01 | 24,01 | 24,01 | 24,01 | 2K | 1 |
| 14/10/2019 | -0,12% | -0,03 | 24,48 | 24,48 | 24,48 | 24,50 | 15K | 3 |
| 11/10/2019 | 0,04% | 0,01 | 24,51 | 24,51 | 24,51 | 24,51 | 5K | 1 |
| 09/10/2019 | 0,00% | 0,00 | 24,50 | 24,50 | 24,50 | 24,50 | 24K | 3 |
| 08/10/2019 | 6,99% | 1,60 | 24,50 | 22,80 | 22,80 | 24,50 | 7K | 3 |
| 07/10/2019 | -0,39% | -0,09 | 22,90 | 22,10 | 22,10 | 22,90 | 4K | 2 |
| 04/10/2019 | -0,04% | -0,01 | 22,99 | 23,00 | 22,03 | 23,00 | 7K | 3 |
| 03/10/2019 | -0,04% | -0,01 | 23,00 | 21,51 | 21,50 | 23,00 | 24K | 9 |
| 02/10/2019 | -2,75% | -0,65 | 23,01 | 23,60 | 23,01 | 23,60 | 5K | 2 |
| 01/10/2019 | -2,63% | -0,64 | 23,66 | 24,31 | 23,65 | 24,49 | 10K | 4 |
| 30/09/2019 | 1,25% | 0,30 | 24,30 | 24,99 | 22,61 | 24,99 | 21K | 8 |
| 27/09/2019 | -0,04% | -0,01 | 24,00 | 24,01 | 24,00 | 24,01 | 12K | 4 |
| 26/09/2019 | 3,05% | 0,71 | 24,01 | 23,01 | 23,01 | 24,01 | 17K | 7 |
| 25/09/2019 | -1,27% | -0,30 | 23,30 | 23,60 | 23,30 | 23,60 | 5K | 2 |
| 24/09/2019 | -0,42% | -0,10 | 23,60 | 23,60 | 23,60 | 23,60 | 2K | 1 |
| 20/09/2019 | 0,38% | 0,09 | 23,70 | 23,70 | 23,70 | 23,70 | 5K | 2 |
| 19/09/2019 | -1,67% | -0,40 | 23,61 | 24,01 | 23,61 | 24,01 | 10K | 4 |
| 17/09/2019 | -1,80% | -0,44 | 24,01 | 24,01 | 24,01 | 24,01 | 2K | 1 |
| 16/09/2019 | 0,00% | 0,00 | 24,45 | 24,45 | 24,45 | 24,45 | 7K | 3 |
| 13/09/2019 | 2,73% | 0,65 | 24,45 | 24,19 | 24,19 | 24,51 | 20K | 8 |
| 12/09/2019 | 0,00% | 0,00 | 23,80 | 23,81 | 23,80 | 23,85 | 19K | 7 |
| 10/09/2019 | -0,83% | -0,20 | 23,80 | 24,00 | 23,49 | 24,00 | 10K | 4 |
| 09/09/2019 | 0,97% | 0,23 | 24,00 | 24,01 | 23,99 | 24,01 | 14K | 6 |
| 06/09/2019 | -0,08% | -0,02 | 23,77 | 23,77 | 23,77 | 23,77 | 5K | 2 |
| 05/09/2019 | 0,08% | 0,02 | 23,79 | 23,79 | 23,79 | 23,80 | 7K | 3 |
| 04/09/2019 | -0,96% | -0,23 | 23,77 | 24,16 | 23,77 | 24,18 | 26K | 8 |
| 03/09/2019 | -6,98% | -1,80 | 24,00 | 25,65 | 24,00 | 25,65 | 42K | 14 |
| 02/09/2019 | -2,64% | -0,70 | 25,80 | 25,65 | 25,65 | 26,00 | 23K | 9 |
| 30/08/2019 | 3,88% | 0,99 | 26,50 | 26,49 | 25,53 | 26,52 | 42K | 13 |
| 29/08/2019 | -3,74% | -0,99 | 25,51 | 26,51 | 25,05 | 26,51 | 36K | 12 |
| 28/08/2019 | 3,39% | 0,87 | 26,50 | 27,50 | 24,89 | 27,50 | 93K | 21 |
| 27/08/2019 | 7,24% | 1,73 | 25,63 | 26,00 | 24,68 | 26,50 | 69K | 21 |
| 26/08/2019 | -10,82% | -2,90 | 23,90 | 26,80 | 23,80 | 26,85 | 144K | 21 |
| 23/08/2019 | -7,59% | -2,20 | 26,80 | 26,00 | 23,55 | 28,49 | 195K | 46 |
| 22/08/2019 | 28,83% | 6,49 | 29,00 | 24,04 | 23,60 | 29,99 | 144K | 50 |
| 21/08/2019 | 0,45% | 0,10 | 22,51 | 22,70 | 22,51 | 22,70 | 9K | 3 |
| 20/08/2019 | -0,40% | -0,09 | 22,41 | 22,40 | 22,40 | 22,41 | 7K | 3 |
| 19/08/2019 | -5,98% | -1,43 | 22,50 | 22,51 | 22,50 | 22,51 | 7K | 2 |
| 16/08/2019 | -0,50% | -0,12 | 23,93 | 23,99 | 20,51 | 23,99 | 16K | 7 |
| 14/08/2019 | 0,00% | 0,00 | 24,05 | 24,05 | 24,05 | 24,05 | 5K | 2 |
| 13/08/2019 | -1,80% | -0,44 | 24,05 | 24,48 | 24,05 | 24,48 | 71K | 14 |
| 12/08/2019 | -0,04% | -0,01 | 24,49 | 25,00 | 23,60 | 25,00 | 49K | 17 |
| 09/08/2019 | 2,55% | 0,61 | 24,50 | 24,00 | 24,00 | 24,50 | 7K | 3 |
| 08/08/2019 | 0,38% | 0,09 | 23,89 | 23,99 | 23,89 | 23,99 | 7K | 3 |
| 07/08/2019 | 1,32% | 0,31 | 23,80 | 23,50 | 23,50 | 23,80 | 19K | 8 |
| 06/08/2019 | 4,40% | 0,99 | 23,49 | 22,50 | 22,50 | 23,49 | 11K | 5 |
| 05/08/2019 | -1,32% | -0,30 | 22,50 | 22,80 | 21,55 | 22,80 | 22K | 10 |
| 02/08/2019 | 4,11% | 0,90 | 22,80 | 22,45 | 22,45 | 22,80 | 66K | 18 |
| 01/08/2019 | 4,24% | 0,89 | 21,90 | 21,03 | 21,03 | 21,90 | 45K | 15 |
| 31/07/2019 | 0,10% | 0,02 | 21,01 | 20,99 | 20,98 | 21,49 | 81K | 22 |
| 30/07/2019 | 6,01% | 1,19 | 20,99 | 20,13 | 20,13 | 20,99 | 57K | 20 |
| 29/07/2019 | 0,15% | 0,03 | 19,80 | 19,80 | 19,80 | 19,80 | 2K | 1 |
| 26/07/2019 | -3,09% | -0,63 | 19,77 | 20,03 | 19,77 | 20,03 | 18K | 8 |
| 25/07/2019 | -0,49% | -0,10 | 20,40 | 20,50 | 20,40 | 20,50 | 12K | 3 |
| 24/07/2019 | 0,00% | 0,00 | 20,50 | 20,50 | 20,50 | 20,50 | 2K | 1 |
| 23/07/2019 | -2,38% | -0,50 | 20,50 | 20,63 | 20,50 | 20,63 | 21K | 6 |
| 22/07/2019 | 1,89% | 0,39 | 21,00 | 20,51 | 20,51 | 21,11 | 17K | 8 |
| 19/07/2019 | -1,06% | -0,22 | 20,61 | 20,61 | 20,61 | 20,61 | 2K | 1 |
| 18/07/2019 | -4,23% | -0,92 | 20,83 | 21,74 | 20,83 | 21,74 | 19K | 7 |
| 17/07/2019 | 2,11% | 0,45 | 21,75 | 21,70 | 21,05 | 21,75 | 19K | 9 |
| 16/07/2019 | -0,93% | -0,20 | 21,30 | 21,80 | 21,30 | 21,80 | 9K | 4 |
| 15/07/2019 | -0,88% | -0,19 | 21,50 | 21,99 | 21,49 | 22,00 | 33K | 11 |
| 12/07/2019 | 6,27% | 1,28 | 21,69 | 20,88 | 20,70 | 21,69 | 48K | 13 |
| 11/07/2019 | -0,92% | -0,19 | 20,41 | 20,60 | 20,41 | 20,89 | 17K | 7 |
| 10/07/2019 | -1,90% | -0,40 | 20,60 | 20,69 | 20,60 | 20,69 | 25K | 3 |
| 08/07/2019 | -2,37% | -0,51 | 21,00 | 21,50 | 21,00 | 21,55 | 23K | 11 |
| 05/07/2019 | 1,46% | 0,31 | 21,51 | 20,70 | 20,70 | 21,84 | 125K | 30 |
| 04/07/2019 | -1,35% | -0,29 | 21,20 | 20,63 | 20,51 | 21,34 | 17K | 8 |
| 03/07/2019 | 0,00% | 0,00 | 21,49 | 21,49 | 21,49 | 21,49 | 2K | 1 |
| 02/07/2019 | 0,00% | 0,00 | 21,49 | 21,49 | 21,49 | 21,49 | 15K | 5 |
| 01/07/2019 | 4,32% | 0,89 | 21,49 | 20,99 | 20,11 | 21,49 | 44K | 11 |
| 28/06/2019 | -1,20% | -0,25 | 20,60 | 20,59 | 20,54 | 20,62 | 16K | 8 |
| 27/06/2019 | -1,42% | -0,30 | 20,85 | 20,86 | 20,85 | 20,86 | 8K | 3 |
| 26/06/2019 | 0,62% | 0,13 | 21,15 | 21,15 | 21,15 | 21,15 | 2K | 1 |
| 21/06/2019 | -2,23% | -0,48 | 21,02 | 21,03 | 21,01 | 21,54 | 25K | 8 |
| 18/06/2019 | 2,14% | 0,45 | 21,50 | 21,48 | 21,48 | 21,97 | 37K | 9 |
| 17/06/2019 | -2,05% | -0,44 | 21,05 | 21,50 | 21,05 | 21,50 | 19K | 5 |
| 13/06/2019 | 2,28% | 0,48 | 21,49 | 21,49 | 21,49 | 21,49 | 2K | 1 |
| 12/06/2019 | -4,06% | -0,89 | 21,01 | 21,01 | 21,01 | 21,01 | 2K | 1 |
| 11/06/2019 | 0,00% | 0,00 | 21,90 | 21,30 | 21,20 | 21,90 | 21K | 7 |
| 07/06/2019 | -0,41% | -0,09 | 21,90 | 21,98 | 21,90 | 21,98 | 11K | 3 |
Date,Open,High,Low,Close,Volume
14-Nov-19,25.11,25.98,25.08,25.98,12633
13-Nov-19,25.11,25.11,25.11,25.11,5022
12-Nov-19,28.00,28.00,27.00,27.00,5500
08-Nov-19,28.00,28.00,27.99,28.00,13999
07-Nov-19,27.03,27.99,27.02,27.99,57571
06-Nov-19,28.25,29.14,27.50,28.25,79293
05-Nov-19,26.50,27.99,26.50,27.75,24753
04-Nov-19,25.60,25.60,25.60,25.60,5120
01-Nov-19,25.01,26.00,25.01,25.01,10103
31-Oct-19,26.00,26.00,26.00,26.00,2600
30-Oct-19,24.51,25.00,24.28,25.00,24530
29-Oct-19,25.99,25.99,25.51,25.51,7749
28-Oct-19,25.15,25.45,25.15,25.45,5060
25-Oct-19,26.19,26.39,25.15,25.15,35515
24-Oct-19,25.00,27.60,24.61,25.15,72357
23-Oct-19,24.49,24.49,24.00,24.00,41338
22-Oct-19,24.06,24.06,23.80,24.00,40779
18-Oct-19,24.49,24.99,24.49,24.99,4948
17-Oct-19,23.70,23.70,23.70,23.70,2370
16-Oct-19,23.51,23.51,23.51,23.51,2351
15-Oct-19,24.01,24.01,24.01,24.01,2401
14-Oct-19,24.48,24.50,24.48,24.48,14690
11-Oct-19,24.51,24.51,24.51,24.51,4902
09-Oct-19,24.50,24.50,24.50,24.50,24500
08-Oct-19,22.80,24.50,22.80,24.50,7020
07-Oct-19,22.10,22.90,22.10,22.90,4500
04-Oct-19,23.00,23.00,22.03,22.99,6802
03-Oct-19,21.51,23.00,21.50,23.00,24440
02-Oct-19,23.60,23.60,23.01,23.01,4661
01-Oct-19,24.31,24.49,23.65,23.66,9611
30-Sep-19,24.99,24.99,22.61,24.30,21055
27-Sep-19,24.01,24.01,24.00,24.00,12001
26-Sep-19,23.01,24.01,23.01,24.01,16561
25-Sep-19,23.60,23.60,23.30,23.30,4690
24-Sep-19,23.60,23.60,23.60,23.60,2360
20-Sep-19,23.70,23.70,23.70,23.70,4740
19-Sep-19,24.01,24.01,23.61,23.61,9564
17-Sep-19,24.01,24.01,24.01,24.01,2401
16-Sep-19,24.45,24.45,24.45,24.45,7335
13-Sep-19,24.19,24.51,24.19,24.45,19544
12-Sep-19,23.81,23.85,23.80,23.80,19048
10-Sep-19,24.00,24.00,23.49,23.80,9529
09-Sep-19,24.01,24.01,23.99,24.00,14400
06-Sep-19,23.77,23.77,23.77,23.77,4754
05-Sep-19,23.79,23.80,23.79,23.79,7138
04-Sep-19,24.16,24.18,23.77,23.77,26459
03-Sep-19,25.65,25.65,24.00,24.00,42290
02-Sep-19,25.65,26.00,25.65,25.80,23155
30-Aug-19,26.49,26.52,25.53,26.50,42165
29-Aug-19,26.51,26.51,25.05,25.51,36419
28-Aug-19,27.50,27.50,24.89,26.50,92844
27-Aug-19,26.00,26.50,24.68,25.63,69419
26-Aug-19,26.80,26.85,23.80,23.90,143931
23-Aug-19,26.00,28.49,23.55,26.80,195388
22-Aug-19,24.04,29.99,23.60,29.00,143526
21-Aug-19,22.70,22.70,22.51,22.51,9061
20-Aug-19,22.40,22.41,22.40,22.41,6722
19-Aug-19,22.51,22.51,22.50,22.50,6751
16-Aug-19,23.99,23.99,20.51,23.93,16072
14-Aug-19,24.05,24.05,24.05,24.05,4810
13-Aug-19,24.48,24.48,24.05,24.05,70787
12-Aug-19,25.00,25.00,23.60,24.49,48888
09-Aug-19,24.00,24.50,24.00,24.50,7250
08-Aug-19,23.99,23.99,23.89,23.89,7178
07-Aug-19,23.50,23.80,23.50,23.80,18945
06-Aug-19,22.50,23.49,22.50,23.49,11349
05-Aug-19,22.80,22.80,21.55,22.50,21873
02-Aug-19,22.45,22.80,22.45,22.80,65559
01-Aug-19,21.03,21.90,21.03,21.90,45498
31-Jul-19,20.99,21.49,20.98,21.01,80729
30-Jul-19,20.13,20.99,20.13,20.99,57158
29-Jul-19,19.80,19.80,19.80,19.80,1980
26-Jul-19,20.03,20.03,19.77,19.77,17903
25-Jul-19,20.50,20.50,20.40,20.40,12290
24-Jul-19,20.50,20.50,20.50,20.50,2050
23-Jul-19,20.63,20.63,20.50,20.50,20586
22-Jul-19,20.51,21.11,20.51,21.00,16646
19-Jul-19,20.61,20.61,20.61,20.61,2061
18-Jul-19,21.74,21.74,20.83,20.83,19004
17-Jul-19,21.70,21.75,21.05,21.75,19425
16-Jul-19,21.80,21.80,21.30,21.30,8571
15-Jul-19,21.99,22.00,21.49,21.50,32545
12-Jul-19,20.88,21.69,20.70,21.69,48411
11-Jul-19,20.60,20.89,20.41,20.41,16522
10-Jul-19,20.69,20.69,20.60,20.60,24819
08-Jul-19,21.50,21.55,21.00,21.00,23359
05-Jul-19,20.70,21.84,20.70,21.51,125050
04-Jul-19,20.63,21.34,20.51,21.20,16819
03-Jul-19,21.49,21.49,21.49,21.49,2149
02-Jul-19,21.49,21.49,21.49,21.49,15043
01-Jul-19,20.99,21.49,20.11,21.49,43812
28-Jun-19,20.59,20.62,20.54,20.60,16474
27-Jun-19,20.86,20.86,20.85,20.85,8341
26-Jun-19,21.15,21.15,21.15,21.15,2115
21-Jun-19,21.03,21.54,21.01,21.02,25380
18-Jun-19,21.48,21.97,21.48,21.50,36587
17-Jun-19,21.50,21.50,21.05,21.05,18991
13-Jun-19,21.49,21.49,21.49,21.49,2149
12-Jun-19,21.01,21.01,21.01,21.01,2101
11-Jun-19,21.30,21.90,21.20,21.90,21371
07-Jun-19,21.98,21.98,21.90,21.90,10982
06-Jun-19,21.99,21.99,21.99,21.99,10982
05-Jun-19,21.49,21.49,21.49,21.49,10982
04-Jun-19,21.73,21.75,20.59,21.49,10982
03-Jun-19,21.50,21.70,21.50,21.70,10982
31-May-19,22.25,22.25,21.27,21.50,10982
30-May-19,22.36,22.36,22.20,22.20,10982
29-May-19,21.99,22.40,21.80,22.37,10982
28-May-19,21.49,21.50,21.49,21.49,10982
27-May-19,21.50,21.50,21.50,21.50,10982
24-May-19,22.00,22.00,21.49,21.51,10982
23-May-19,20.50,21.49,20.50,21.49,10982
22-May-19,20.95,20.95,20.51,20.51,10982
21-May-19,20.96,20.96,20.96,20.96,10982
20-May-19,20.99,20.99,20.96,20.96,10982
16-May-19,20.63,22.00,20.11,22.00,10982
15-May-19,22.00,22.00,22.00,22.00,10982
13-May-19,22.50,22.50,22.00,22.00,10982
10-May-19,21.40,22.60,21.40,22.50,10982
09-May-19,20.82,21.00,20.82,21.00,10982
08-May-19,20.38,21.30,20.38,20.82,10982
06-May-19,19.51,19.51,19.51,19.51,10982
03-May-19,19.51,19.99,18.60,19.99,10982
02-May-19,19.99,20.20,19.97,19.97,10982
30-Apr-19,19.99,19.99,19.51,19.51,10982
29-Apr-19,19.51,19.51,19.37,19.37,10982
26-Apr-19,20.01,20.01,20.01,20.01,10982
23-Apr-19,21.50,21.52,20.01,21.51,10982
22-Apr-19,20.32,21.50,20.32,21.50,10982
18-Apr-19,17.68,19.49,17.68,19.49,10982
17-Apr-19,17.75,17.75,17.68,17.68,10982
15-Apr-19,17.75,17.75,17.69,17.69,10982
12-Apr-19,17.80,17.80,17.75,17.75,10982
11-Apr-19,18.01,18.01,17.77,17.77,10982
*exoneração de responsabilidade