Cotação atual, histórico e gráfico do papel: BPAC3

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 BPAC3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/01/2022	5,93%	0,71	12,68	11,80	11,80	12,70	181K	93
24/01/2022	2,31%	0,27	11,97	11,70	11,45	12,00	207K	122
21/01/2022	-2,17%	-0,26	11,70	11,89	11,50	12,00	148K	95
20/01/2022	15,00%	1,56	11,96	10,68	10,56	12,28	1M	1.202
19/01/2022	4,10%	0,41	10,40	9,99	9,99	10,75	446K	381
18/01/2022	-2,44%	-0,25	9,99	10,04	9,91	10,27	112K	87
17/01/2022	-0,97%	-0,10	10,24	10,34	10,17	10,40	41K	31
14/01/2022	0,88%	0,09	10,34	10,13	9,75	10,37	225K	161
13/01/2022	-1,16%	-0,12	10,25	10,59	9,54	10,59	217K	95
12/01/2022	1,77%	0,18	10,37	10,31	10,30	10,75	109K	60
11/01/2022	3,56%	0,35	10,19	10,14	10,12	10,46	107K	63

10/01/2022	-4,47%	-0,46	9,84	9,75	9,75	10,18	212K	166
07/01/2022	-5,07%	-0,55	10,30	10,70	10,18	10,70	505K	297
06/01/2022	-3,12%	-0,35	10,85	10,90	10,71	11,34	200K	142
05/01/2022	-6,67%	-0,80	11,20	12,00	11,20	12,16	134K	58
04/01/2022	-3,23%	-0,40	12,00	12,40	12,00	12,57	74K	45
03/01/2022	-3,35%	-0,43	12,40	12,98	12,32	13,08	142K	78
30/12/2021	1,42%	0,18	12,83	13,00	12,72	13,16	104K	43
29/12/2021	-1,71%	-0,22	12,65	12,67	12,53	12,79	152K	17
28/12/2021	-0,23%	-0,03	12,87	12,90	12,71	12,93	65K	39
27/12/2021	-4,73%	-0,64	12,90	13,36	12,86	13,52	120K	62
23/12/2021	-1,88%	-0,26	13,54	13,31	12,75	13,64	64K	33
22/12/2021	0,44%	0,06	13,80	13,91	13,29	13,95	92K	38
21/12/2021	2,16%	0,29	13,74	13,36	13,05	13,93	122K	59
20/12/2021	-4,61%	-0,65	13,45	14,09	13,41	14,09	61K	35
17/12/2021	3,52%	0,48	14,10	13,62	13,29	14,10	74K	42
16/12/2021	0,74%	0,10	13,62	13,52	13,12	13,79	49K	30
15/12/2021	2,27%	0,30	13,52	13,20	12,81	13,52	60K	37
14/12/2021	-4,55%	-0,63	13,22	14,10	13,22	14,10	66K	36
13/12/2021	-0,29%	-0,04	13,85	13,69	13,52	14,40	59K	40
10/12/2021	3,27%	0,44	13,89	13,50	13,50	13,95	168K	69
09/12/2021	0,67%	0,09	13,45	13,19	13,19	13,55	70K	36
08/12/2021	3,25%	0,42	13,36	13,00	12,96	13,40	196K	44
07/12/2021	-1,97%	-0,26	12,94	13,50	12,94	13,50	79K	37
06/12/2021	-0,08%	-0,01	13,20	13,16	13,00	13,25	93K	44
03/12/2021	-1,86%	-0,25	13,21	13,43	13,15	13,69	70K	49
02/12/2021	0,82%	0,11	13,46	13,55	13,15	13,75	102K	56
01/12/2021	-1,04%	-0,14	13,35	13,38	13,26	13,59	73K	34
30/11/2021	5,14%	0,66	13,49	12,90	12,61	13,49	128K	78
29/11/2021	-2,80%	-0,37	12,83	13,20	12,83	13,26	30K	17
26/11/2021	-1,49%	-0,20	13,20	13,18	13,00	13,20	64K	31
25/11/2021	3,16%	0,41	13,40	13,35	13,26	14,35	136K	79
24/11/2021	0,70%	0,09	12,99	12,68	12,68	13,36	66K	32
23/11/2021	-1,60%	-0,21	12,90	13,10	12,10	13,10	100K	56
22/11/2021	-3,96%	-0,54	13,11	13,60	13,11	13,60	59K	27
19/11/2021	0,00%	0,00	13,65	13,65	13,65	14,11	35K	23
18/11/2021	-2,15%	-0,30	13,65	14,00	13,53	14,00	62K	41
17/11/2021	-2,11%	-0,30	13,95	14,11	13,50	14,11	182K	100
16/11/2021	-2,40%	-0,35	14,25	14,91	14,25	15,00	102K	62
12/11/2021	-5,38%	-0,83	14,60	15,65	14,60	16,00	146K	86
11/11/2021	2,80%	0,42	15,43	15,34	15,34	15,81	129K	55
10/11/2021	1,97%	0,29	15,01	15,20	14,87	15,69	137K	73
09/11/2021	-3,48%	-0,53	14,72	15,39	14,70	16,00	206K	115
08/11/2021	-1,55%	-0,24	15,25	15,63	15,06	15,77	170K	75
05/11/2021	4,17%	0,62	15,49	14,78	14,60	15,82	188K	84
04/11/2021	-0,93%	-0,14	14,87	15,19	14,65	15,19	123K	44
03/11/2021	4,89%	0,70	15,01	14,42	14,25	15,01	221K	73
01/11/2021	3,32%	0,46	14,31	13,95	13,95	15,00	100K	50
29/10/2021	-0,93%	-0,13	13,85	13,81	13,81	14,50	42K	28
28/10/2021	-0,14%	-0,02	13,98	14,00	13,96	14,00	34K	9
27/10/2021	1,45%	0,20	14,00	14,05	14,00	14,60	148K	80
26/10/2021	-3,50%	-0,50	13,80	14,30	13,80	15,00	110K	43
25/10/2021	2,51%	0,35	14,30	14,20	13,95	14,30	85K	22
22/10/2021	0,14%	0,02	13,95	13,94	13,69	14,29	124K	58
21/10/2021	-2,59%	-0,37	13,93	14,15	13,90	14,22	110K	54
20/10/2021	1,63%	0,23	14,30	14,07	14,07	14,77	27K	18
19/10/2021	-2,09%	-0,30	14,07	14,30	13,84	14,99	120K	70
18/10/2021	2,20%	0,31	14,37	14,25	14,03	14,49	155K	54
15/10/2021	1,74%	0,24	14,06	13,82	13,82	14,50	133K	64
14/10/2021	0,58%	0,08	13,82	13,93	13,73	13,99	84K	40
13/10/2021	1,03%	0,14	13,74	13,59	13,47	13,90	152K	58
11/10/2021	-2,86%	-0,40	13,60	14,00	13,53	14,00	160K	98
08/10/2021	3,17%	0,43	14,00	13,95	13,65	14,19	160K	86
07/10/2021	-1,45%	-0,20	13,57	13,94	13,54	14,10	179K	80
06/10/2021	-6,26%	-0,92	13,77	14,60	13,77	14,67	653K	250
05/10/2021	0,27%	0,04	14,69	14,90	14,65	14,95	109K	48
04/10/2021	-3,93%	-0,60	14,65	15,10	14,60	15,39	128K	57
01/10/2021	0,66%	0,10	15,25	15,08	14,40	15,30	243K	64
30/09/2021	-2,32%	-0,36	15,15	15,50	15,01	15,78	107K	35
29/09/2021	0,06%	0,01	15,51	15,50	15,40	15,86	20K	11
28/09/2021	-1,34%	-0,21	15,50	15,87	15,38	16,68	154K	46
27/09/2021	-1,57%	-0,25	15,71	16,20	15,62	16,40	45K	20
24/09/2021	-0,25%	-0,04	15,96	15,66	15,39	15,99	84K	27
23/09/2021	-0,50%	-0,08	16,00	16,08	15,44	16,39	112K	37
22/09/2021	2,49%	0,39	16,08	15,69	15,40	16,28	113K	35
21/09/2021	2,28%	0,35	15,69	15,15	15,15	15,95	117K	46
20/09/2021	-3,82%	-0,61	15,34	15,74	14,54	15,74	214K	98
17/09/2021	-2,15%	-0,35	15,95	16,05	15,95	16,29	92K	39
16/09/2021	-0,91%	-0,15	16,30	16,45	16,12	16,45	73K	25
15/09/2021	-3,35%	-0,57	16,45	16,71	16,29	16,85	137K	53
14/09/2021	1,31%	0,22	17,02	17,11	16,98	17,40	176K	51
13/09/2021	0,96%	0,16	16,80	16,76	16,36	16,90	133K	62
10/09/2021	-1,54%	-0,26	16,64	17,92	16,27	17,92	248K	75
09/09/2021	2,42%	0,40	16,90	16,81	16,40	17,00	196K	67
08/09/2021	-3,79%	-0,65	16,50	16,95	16,32	17,15	148K	65
06/09/2021	0,06%	0,01	17,15	16,85	16,10	17,15	112K	55
03/09/2021	-1,49%	-0,26	17,14	17,70	16,80	17,95	194K	67
02/09/2021	-3,06%	-0,55	17,40	17,58	17,10	17,58	324K	42
01/09/2021	2,28%	0,40	17,95	17,50	17,50	19,00	361K	117
31/08/2021	1,86%	0,32	17,55	17,20	17,07	17,99	254K	78
30/08/2021	0,12%	0,02	17,23	17,21	17,20	17,59	81K	41
27/08/2021	0,64%	0,11	17,21	17,45	17,19	17,54	86K	23
26/08/2021	-3,66%	-0,65	17,10	17,96	17,10	18,00	166K	54
25/08/2021	2,01%	0,35	17,75	17,33	17,22	17,75	116K	34
24/08/2021	2,35%	0,40	17,40	17,00	17,00	17,47	107K	44
23/08/2021	-1,16%	-0,20	17,00	17,17	16,85	17,52	116K	57
20/08/2021	3,80%	0,63	17,20	16,98	15,94	17,20	221K	85
19/08/2021	-0,78%	-0,13	16,57	16,70	16,47	16,70	120K	41
18/08/2021	3,41%	0,55	16,70	16,15	16,00	17,17	390K	132
17/08/2021	-8,71%	-1,54	16,15	17,30	16,02	17,30	344K	113
16/08/2021	-1,72%	-0,31	17,69	18,00	17,40	18,00	218K	68
13/08/2021	-5,06%	-0,96	18,00	18,71	17,83	18,91	145K	49
12/08/2021	2,88%	0,53	18,96	18,43	18,43	18,96	238K	71
11/08/2021	-0,11%	-0,02	18,43	18,45	17,89	18,45	377K	49
10/08/2021	0,38%	0,07	18,45	18,60	18,17	19,12	328K	78
09/08/2021	2,45%	0,44	18,38	17,95	17,91	18,60	329K	65
06/08/2021	-0,72%	-0,13	17,94	18,30	17,65	18,30	139K	40
05/08/2021	-0,22%	-0,04	18,07	18,12	18,00	18,35	180K	47
04/08/2021	-2,95%	-0,55	18,11	18,30	17,80	18,71	139K	54
03/08/2021	2,41%	0,44	18,66	18,22	17,40	19,01	269K	64
02/08/2021	0,89%	0,16	18,22	17,87	17,81	19,10	403K	54
30/07/2021	-2,17%	-0,40	18,06	18,22	18,01	18,30	196K	54
29/07/2021	-0,16%	-0,03	18,46	18,40	18,30	18,50	166K	42
28/07/2021	0,38%	0,07	18,49	18,50	18,30	18,51	96K	27
27/07/2021	-0,43%	-0,08	18,42	18,34	18,11	18,47	209K	44
26/07/2021	1,04%	0,19	18,50	18,37	17,87	18,95	400K	64
23/07/2021	-0,49%	-0,09	18,31	18,62	18,25	19,00	176K	54
22/07/2021	-0,54%	-0,10	18,40	18,50	18,22	18,75	301K	70
21/07/2021	-1,33%	-0,25	18,50	18,85	18,50	19,00	249K	66
20/07/2021	1,85%	0,34	18,75	18,69	18,69	19,44	406K	84
19/07/2021	-4,11%	-0,79	18,41	19,20	18,20	19,20	959K	149
16/07/2021	-1,29%	-0,25	19,20	19,45	19,11	19,45	308K	78
15/07/2021	-0,66%	-0,13	19,45	19,59	19,45	19,90	557K	119
14/07/2021	-	-	19,58	19,84	19,58	20,00	484K	122

Date,Open,High,Low,Close,Volume
25-Jan-22,11.80,12.70,11.80,12.68,180667
24-Jan-22,11.70,12.00,11.45,11.97,207457
21-Jan-22,11.89,12.00,11.50,11.70,148089
20-Jan-22,10.68,12.28,10.56,11.96,1465128
19-Jan-22,9.99,10.75,9.99,10.40,445961
18-Jan-22,10.04,10.27,9.91,9.99,111908
17-Jan-22,10.34,10.40,10.17,10.24,40993
14-Jan-22,10.13,10.37,9.75,10.34,224533
13-Jan-22,10.59,10.59,9.54,10.25,216510
12-Jan-22,10.31,10.75,10.30,10.37,109026
11-Jan-22,10.14,10.46,10.12,10.19,106986
10-Jan-22,9.75,10.18,9.75,9.84,211568
07-Jan-22,10.70,10.70,10.18,10.30,505484
06-Jan-22,10.90,11.34,10.71,10.85,199571
05-Jan-22,12.00,12.16,11.20,11.20,133698
04-Jan-22,12.40,12.57,12.00,12.00,73537
03-Jan-22,12.98,13.08,12.32,12.40,141701
30-Dec-21,13.00,13.16,12.72,12.83,103511
29-Dec-21,12.67,12.79,12.53,12.65,151509
28-Dec-21,12.90,12.93,12.71,12.87,65392
27-Dec-21,13.36,13.52,12.86,12.90,120465
23-Dec-21,13.31,13.64,12.75,13.54,63758
22-Dec-21,13.91,13.95,13.29,13.80,92095
21-Dec-21,13.36,13.93,13.05,13.74,122024
20-Dec-21,14.09,14.09,13.41,13.45,61202
17-Dec-21,13.62,14.10,13.29,14.10,74207
16-Dec-21,13.52,13.79,13.12,13.62,48643
15-Dec-21,13.20,13.52,12.81,13.52,59961
14-Dec-21,14.10,14.10,13.22,13.22,66009
13-Dec-21,13.69,14.40,13.52,13.85,59067
10-Dec-21,13.50,13.95,13.50,13.89,168234
09-Dec-21,13.19,13.55,13.19,13.45,69754
08-Dec-21,13.00,13.40,12.96,13.36,195675
07-Dec-21,13.50,13.50,12.94,12.94,78686
06-Dec-21,13.16,13.25,13.00,13.20,93322
03-Dec-21,13.43,13.69,13.15,13.21,69757
02-Dec-21,13.55,13.75,13.15,13.46,102451
01-Dec-21,13.38,13.59,13.26,13.35,72787
30-Nov-21,12.90,13.49,12.61,13.49,127753
29-Nov-21,13.20,13.26,12.83,12.83,30292
26-Nov-21,13.18,13.20,13.00,13.20,64285
25-Nov-21,13.35,14.35,13.26,13.40,136285
24-Nov-21,12.68,13.36,12.68,12.99,65527
23-Nov-21,13.10,13.10,12.10,12.90,100482
22-Nov-21,13.60,13.60,13.11,13.11,58652
19-Nov-21,13.65,14.11,13.65,13.65,34905
18-Nov-21,14.00,14.00,13.53,13.65,61801
17-Nov-21,14.11,14.11,13.50,13.95,181981
16-Nov-21,14.91,15.00,14.25,14.25,101638
12-Nov-21,15.65,16.00,14.60,14.60,145577
11-Nov-21,15.34,15.81,15.34,15.43,129412
10-Nov-21,15.20,15.69,14.87,15.01,136644
09-Nov-21,15.39,16.00,14.70,14.72,206458
08-Nov-21,15.63,15.77,15.06,15.25,170230
05-Nov-21,14.78,15.82,14.60,15.49,188059
04-Nov-21,15.19,15.19,14.65,14.87,122585
03-Nov-21,14.42,15.01,14.25,15.01,221475
01-Nov-21,13.95,15.00,13.95,14.31,100244
29-Oct-21,13.81,14.50,13.81,13.85,42157
28-Oct-21,14.00,14.00,13.96,13.98,33548
27-Oct-21,14.05,14.60,14.00,14.00,147729
26-Oct-21,14.30,15.00,13.80,13.80,109567
25-Oct-21,14.20,14.30,13.95,14.30,85289
22-Oct-21,13.94,14.29,13.69,13.95,124467
21-Oct-21,14.15,14.22,13.90,13.93,109750
20-Oct-21,14.07,14.77,14.07,14.30,27305
19-Oct-21,14.30,14.99,13.84,14.07,120180
18-Oct-21,14.25,14.49,14.03,14.37,154974
15-Oct-21,13.82,14.50,13.82,14.06,133357
14-Oct-21,13.93,13.99,13.73,13.82,84231
13-Oct-21,13.59,13.90,13.47,13.74,151709
11-Oct-21,14.00,14.00,13.53,13.60,159565
08-Oct-21,13.95,14.19,13.65,14.00,159722
07-Oct-21,13.94,14.10,13.54,13.57,178536
06-Oct-21,14.60,14.67,13.77,13.77,653395
05-Oct-21,14.90,14.95,14.65,14.69,109215
04-Oct-21,15.10,15.39,14.60,14.65,128059
01-Oct-21,15.08,15.30,14.40,15.25,243410
30-Sep-21,15.50,15.78,15.01,15.15,107466
29-Sep-21,15.50,15.86,15.40,15.51,20335
28-Sep-21,15.87,16.68,15.38,15.50,154295
27-Sep-21,16.20,16.40,15.62,15.71,45021
24-Sep-21,15.66,15.99,15.39,15.96,84096
23-Sep-21,16.08,16.39,15.44,16.00,112303
22-Sep-21,15.69,16.28,15.40,16.08,113125
21-Sep-21,15.15,15.95,15.15,15.69,117244
20-Sep-21,15.74,15.74,14.54,15.34,214013
17-Sep-21,16.05,16.29,15.95,15.95,91620
16-Sep-21,16.45,16.45,16.12,16.30,73486
15-Sep-21,16.71,16.85,16.29,16.45,136706
14-Sep-21,17.11,17.40,16.98,17.02,176370
13-Sep-21,16.76,16.90,16.36,16.80,133019
10-Sep-21,17.92,17.92,16.27,16.64,247806
09-Sep-21,16.81,17.00,16.40,16.90,195509
08-Sep-21,16.95,17.15,16.32,16.50,147905
06-Sep-21,16.85,17.15,16.10,17.15,112458
03-Sep-21,17.70,17.95,16.80,17.14,194042
02-Sep-21,17.58,17.58,17.10,17.40,323866
01-Sep-21,17.50,19.00,17.50,17.95,360795
31-Aug-21,17.20,17.99,17.07,17.55,253736
30-Aug-21,17.21,17.59,17.20,17.23,80975
27-Aug-21,17.45,17.54,17.19,17.21,86308
26-Aug-21,17.96,18.00,17.10,17.10,165963
25-Aug-21,17.33,17.75,17.22,17.75,115796
24-Aug-21,17.00,17.47,17.00,17.40,106813
23-Aug-21,17.17,17.52,16.85,17.00,115967
20-Aug-21,16.98,17.20,15.94,17.20,220592
19-Aug-21,16.70,16.70,16.47,16.57,119552
18-Aug-21,16.15,17.17,16.00,16.70,390261
17-Aug-21,17.30,17.30,16.02,16.15,344225
16-Aug-21,18.00,18.00,17.40,17.69,218174
13-Aug-21,18.71,18.91,17.83,18.00,145329
12-Aug-21,18.43,18.96,18.43,18.96,238344
11-Aug-21,18.45,18.45,17.89,18.43,376586
10-Aug-21,18.60,19.12,18.17,18.45,327523
09-Aug-21,17.95,18.60,17.91,18.38,328775
06-Aug-21,18.30,18.30,17.65,17.94,139498
05-Aug-21,18.12,18.35,18.00,18.07,179995
04-Aug-21,18.30,18.71,17.80,18.11,138857
03-Aug-21,18.22,19.01,17.40,18.66,268550
02-Aug-21,17.87,19.10,17.81,18.22,403388
30-Jul-21,18.22,18.30,18.01,18.06,195764
29-Jul-21,18.40,18.50,18.30,18.46,165783
28-Jul-21,18.50,18.51,18.30,18.49,96004
27-Jul-21,18.34,18.47,18.11,18.42,208733
26-Jul-21,18.37,18.95,17.87,18.50,399604
23-Jul-21,18.62,19.00,18.25,18.31,176471
22-Jul-21,18.50,18.75,18.22,18.40,300629
21-Jul-21,18.85,19.00,18.50,18.50,249491
20-Jul-21,18.69,19.44,18.69,18.75,406353
19-Jul-21,19.20,19.20,18.20,18.41,959226
16-Jul-21,19.45,19.45,19.11,19.20,307782
15-Jul-21,19.59,19.90,19.45,19.45,556708
14-Jul-21,19.84,20.00,19.58,19.58,483700

*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: BPAC3

cotações, gráficos e mais...