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
30/06/2022	-1,31%	-0,16	12,04	12,05	11,94	12,27	41K	28
29/06/2022	-2,01%	-0,25	12,20	12,60	12,20	12,60	48K	30
28/06/2022	-4,23%	-0,55	12,45	12,99	12,45	12,99	33K	21
27/06/2022	3,17%	0,40	13,00	12,89	12,57	13,00	54K	33
24/06/2022	2,19%	0,27	12,60	12,89	12,33	12,89	23K	13
23/06/2022	-2,61%	-0,33	12,33	13,20	12,33	13,22	231K	47
22/06/2022	2,59%	0,32	12,66	12,21	12,21	12,87	44K	34
21/06/2022	3,52%	0,42	12,34	11,93	11,77	12,37	41K	23
20/06/2022	-2,13%	-0,26	11,92	12,15	11,76	12,16	43K	26
17/06/2022	-3,72%	-0,47	12,18	12,47	12,11	12,64	33K	25
15/06/2022	3,01%	0,37	12,65	12,50	12,50	13,09	14K	10

14/06/2022	1,74%	0,21	12,28	12,21	12,21	12,31	22K	11
13/06/2022	-5,70%	-0,73	12,07	12,70	12,07	12,70	104K	64
10/06/2022	-1,01%	-0,13	12,80	13,55	12,80	13,59	43K	27
09/06/2022	0,23%	0,03	12,93	13,42	12,93	13,90	36K	15
08/06/2022	1,18%	0,15	12,90	13,03	12,85	13,35	55K	25
07/06/2022	-2,67%	-0,35	12,75	13,09	12,71	13,09	17K	12
06/06/2022	-2,24%	-0,30	13,10	13,40	13,10	13,40	14K	11
03/06/2022	-2,05%	-0,28	13,40	13,68	13,40	13,93	43K	19
02/06/2022	-0,94%	-0,13	13,68	13,64	13,63	14,00	88K	40
01/06/2022	-2,68%	-0,38	13,81	14,20	13,58	14,99	45K	25
31/05/2022	5,90%	0,79	14,19	13,46	13,41	14,19	28K	18
30/05/2022	-5,30%	-0,75	13,40	14,15	13,40	14,20	36K	21
27/05/2022	0,71%	0,10	14,15	14,18	14,13	14,40	66K	33
26/05/2022	5,01%	0,67	14,05	14,16	13,41	14,16	66K	26
25/05/2022	1,67%	0,22	13,38	13,16	12,99	13,70	80K	42
24/05/2022	-4,15%	-0,57	13,16	13,31	13,08	13,50	64K	34
23/05/2022	0,44%	0,06	13,73	13,67	13,67	14,05	37K	19
20/05/2022	-3,05%	-0,43	13,67	14,10	13,61	14,20	55K	28
19/05/2022	2,25%	0,31	14,10	13,79	13,70	14,20	28K	17
18/05/2022	2,83%	0,38	13,79	13,41	13,25	13,79	69K	39
17/05/2022	-0,74%	-0,10	13,41	14,25	13,41	14,25	51K	21
16/05/2022	-4,46%	-0,63	13,51	13,97	13,51	14,23	68K	39
13/05/2022	3,36%	0,46	14,14	13,66	13,65	14,69	74K	22
12/05/2022	3,71%	0,49	13,68	12,56	12,25	13,68	120K	63
11/05/2022	-3,09%	-0,42	13,19	13,61	13,11	13,90	74K	52
10/05/2022	7,84%	0,99	13,61	12,71	12,71	13,61	99K	60
09/05/2022	-1,56%	-0,20	12,62	12,82	12,18	13,65	196K	93
06/05/2022	-1,23%	-0,16	12,82	12,99	12,63	12,99	60K	25
05/05/2022	-4,21%	-0,57	12,98	13,22	12,98	13,40	53K	23
04/05/2022	2,19%	0,29	13,55	13,35	12,90	13,55	49K	27
03/05/2022	4,25%	0,54	13,26	12,60	12,46	13,40	139K	64
02/05/2022	-1,62%	-0,21	12,72	13,67	12,36	13,67	29K	21
29/04/2022	-2,85%	-0,38	12,93	13,62	12,93	13,76	57K	35
28/04/2022	2,31%	0,30	13,31	13,45	13,21	13,61	62K	42
27/04/2022	-4,69%	-0,64	13,01	13,85	13,01	14,00	174K	82
26/04/2022	-3,94%	-0,56	13,65	13,73	13,65	13,75	45K	21
25/04/2022	-1,39%	-0,20	14,21	14,41	14,05	14,42	59K	22
22/04/2022	-1,03%	-0,15	14,41	14,95	14,40	15,10	120K	51
20/04/2022	0,83%	0,12	14,56	14,95	14,39	14,95	51K	24
19/04/2022	4,56%	0,63	14,44	13,53	13,53	14,44	88K	58
18/04/2022	0,00%	0,00	13,81	14,24	13,81	14,40	255K	105
14/04/2022	-4,50%	-0,65	13,81	14,29	13,81	14,40	31K	19
13/04/2022	1,47%	0,21	14,46	14,60	14,34	14,60	45K	29
12/04/2022	-4,36%	-0,65	14,25	14,91	14,25	15,15	84K	43
11/04/2022	-1,91%	-0,29	14,90	15,19	14,26	15,19	218K	88
08/04/2022	0,80%	0,12	15,19	15,07	14,58	15,19	88K	36
07/04/2022	7,11%	1,00	15,07	14,11	14,10	15,07	48K	32
06/04/2022	-3,56%	-0,52	14,07	14,55	13,95	14,55	46K	27
05/04/2022	-4,89%	-0,75	14,59	15,16	14,45	15,16	75K	25
04/04/2022	2,27%	0,34	15,34	15,00	14,77	15,34	52K	31
01/04/2022	-1,45%	-0,22	15,00	15,21	14,98	15,50	287K	106
31/03/2022	-2,25%	-0,35	15,22	15,37	15,17	15,51	124K	36
30/03/2022	-2,08%	-0,33	15,57	15,58	15,10	15,58	193K	120
29/03/2022	3,65%	0,56	15,90	15,98	15,76	16,19	132K	37
28/03/2022	-2,36%	-0,37	15,34	15,38	15,14	15,73	112K	54
25/03/2022	4,73%	0,71	15,71	15,00	15,00	15,71	192K	113
24/03/2022	3,38%	0,49	15,00	14,88	14,85	15,15	149K	67
23/03/2022	-1,02%	-0,15	14,51	14,90	14,51	15,14	456K	232
22/03/2022	-2,27%	-0,34	14,66	14,96	14,66	15,12	140K	76
21/03/2022	2,74%	0,40	15,00	14,59	14,53	15,00	261K	81
18/03/2022	1,74%	0,25	14,60	14,35	14,16	14,93	117K	76
17/03/2022	2,50%	0,35	14,35	14,10	13,50	14,63	146K	81
16/03/2022	6,87%	0,90	14,00	13,41	13,41	14,00	114K	78
15/03/2022	-0,08%	-0,01	13,10	13,54	12,99	13,54	75K	46
14/03/2022	-5,95%	-0,83	13,11	13,95	13,11	13,95	109K	55
11/03/2022	-2,45%	-0,35	13,94	13,99	13,94	14,40	52K	31
10/03/2022	-0,07%	-0,01	14,29	13,99	13,64	14,36	41K	23
09/03/2022	1,78%	0,25	14,30	14,30	14,01	14,79	374K	153
08/03/2022	3,84%	0,52	14,05	13,04	12,70	14,28	198K	115
07/03/2022	-5,32%	-0,76	13,53	14,24	13,50	14,50	104K	37
04/03/2022	-3,51%	-0,52	14,29	14,90	13,76	14,90	248K	58
03/03/2022	-2,57%	-0,39	14,81	14,86	14,50	15,20	125K	62
02/03/2022	-1,94%	-0,30	15,20	15,49	14,49	15,49	113K	61
25/02/2022	2,99%	0,45	15,50	15,05	14,56	15,50	137K	60
24/02/2022	4,44%	0,64	15,05	14,29	12,60	15,63	404K	267
23/02/2022	-7,03%	-1,09	14,41	15,60	14,41	16,00	187K	99
22/02/2022	3,33%	0,50	15,50	14,82	14,50	15,50	314K	188
21/02/2022	-4,70%	-0,74	15,00	15,74	14,35	15,74	401K	175
18/02/2022	1,22%	0,19	15,74	15,49	15,10	16,00	204K	92
17/02/2022	1,97%	0,30	15,55	15,30	15,16	15,64	216K	93
16/02/2022	3,39%	0,50	15,25	15,00	14,51	15,48	211K	113
15/02/2022	6,12%	0,85	14,75	14,40	14,04	14,92	345K	190
14/02/2022	-0,43%	-0,06	13,90	14,30	13,82	14,50	144K	51
11/02/2022	-0,78%	-0,11	13,96	13,90	13,87	14,50	119K	63
10/02/2022	-1,54%	-0,22	14,07	14,29	13,83	14,29	90K	39
09/02/2022	2,44%	0,34	14,29	14,48	13,90	14,55	182K	115
08/02/2022	2,57%	0,35	13,95	13,56	13,05	13,95	147K	72
07/02/2022	1,12%	0,15	13,60	13,47	13,45	14,19	119K	67
04/02/2022	-1,18%	-0,16	13,45	13,13	13,12	13,82	173K	79
03/02/2022	-2,92%	-0,41	13,61	14,38	13,50	14,38	62K	37
02/02/2022	-5,53%	-0,82	14,02	14,84	13,86	14,99	309K	129
01/02/2022	-0,67%	-0,10	14,84	14,93	14,30	14,93	285K	132
31/01/2022	10,67%	1,44	14,94	13,70	13,70	14,94	116K	57
28/01/2022	-3,78%	-0,53	13,50	13,80	13,40	14,26	123K	60
27/01/2022	7,26%	0,95	14,03	13,19	13,19	14,39	548K	272
26/01/2022	3,15%	0,40	13,08	12,70	12,70	13,50	574K	221
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	-	-	13,62	13,52	13,12	13,79	49K	30

Date,Open,High,Low,Close,Volume
30-Jun-22,12.05,12.27,11.94,12.04,40994
29-Jun-22,12.60,12.60,12.20,12.20,48347
28-Jun-22,12.99,12.99,12.45,12.45,32693
27-Jun-22,12.89,13.00,12.57,13.00,53842
24-Jun-22,12.89,12.89,12.33,12.60,22608
23-Jun-22,13.20,13.22,12.33,12.33,230863
22-Jun-22,12.21,12.87,12.21,12.66,44145
21-Jun-22,11.93,12.37,11.77,12.34,41306
20-Jun-22,12.15,12.16,11.76,11.92,43366
17-Jun-22,12.47,12.64,12.11,12.18,33272
15-Jun-22,12.50,13.09,12.50,12.65,13885
14-Jun-22,12.21,12.31,12.21,12.28,21985
13-Jun-22,12.70,12.70,12.07,12.07,103694
10-Jun-22,13.55,13.59,12.80,12.80,43316
09-Jun-22,13.42,13.90,12.93,12.93,35814
08-Jun-22,13.03,13.35,12.85,12.90,55054
07-Jun-22,13.09,13.09,12.71,12.75,16597
06-Jun-22,13.40,13.40,13.10,13.10,14471
03-Jun-22,13.68,13.93,13.40,13.40,43385
02-Jun-22,13.64,14.00,13.63,13.68,88500
01-Jun-22,14.20,14.99,13.58,13.81,44864
31-May-22,13.46,14.19,13.41,14.19,27509
30-May-22,14.15,14.20,13.40,13.40,36321
27-May-22,14.18,14.40,14.13,14.15,65632
26-May-22,14.16,14.16,13.41,14.05,65690
25-May-22,13.16,13.70,12.99,13.38,79994
24-May-22,13.31,13.50,13.08,13.16,63654
23-May-22,13.67,14.05,13.67,13.73,37165
20-May-22,14.10,14.20,13.61,13.67,55241
19-May-22,13.79,14.20,13.70,14.10,27806
18-May-22,13.41,13.79,13.25,13.79,68703
17-May-22,14.25,14.25,13.41,13.41,51076
16-May-22,13.97,14.23,13.51,13.51,68452
13-May-22,13.66,14.69,13.65,14.14,74157
12-May-22,12.56,13.68,12.25,13.68,119509
11-May-22,13.61,13.90,13.11,13.19,74205
10-May-22,12.71,13.61,12.71,13.61,99358
09-May-22,12.82,13.65,12.18,12.62,196426
06-May-22,12.99,12.99,12.63,12.82,60191
05-May-22,13.22,13.40,12.98,12.98,52598
04-May-22,13.35,13.55,12.90,13.55,48732
03-May-22,12.60,13.40,12.46,13.26,139324
02-May-22,13.67,13.67,12.36,12.72,29239
29-Apr-22,13.62,13.76,12.93,12.93,57379
28-Apr-22,13.45,13.61,13.21,13.31,61702
27-Apr-22,13.85,14.00,13.01,13.01,174230
26-Apr-22,13.73,13.75,13.65,13.65,45179
25-Apr-22,14.41,14.42,14.05,14.21,58639
22-Apr-22,14.95,15.10,14.40,14.41,119587
20-Apr-22,14.95,14.95,14.39,14.56,51339
19-Apr-22,13.53,14.44,13.53,14.44,87520
18-Apr-22,14.24,14.40,13.81,13.81,255111
14-Apr-22,14.29,14.40,13.81,13.81,31081
13-Apr-22,14.60,14.60,14.34,14.46,44790
12-Apr-22,14.91,15.15,14.25,14.25,83532
11-Apr-22,15.19,15.19,14.26,14.90,217502
08-Apr-22,15.07,15.19,14.58,15.19,87683
07-Apr-22,14.11,15.07,14.10,15.07,47820
06-Apr-22,14.55,14.55,13.95,14.07,45684
05-Apr-22,15.16,15.16,14.45,14.59,74852
04-Apr-22,15.00,15.34,14.77,15.34,52477
01-Apr-22,15.21,15.50,14.98,15.00,286957
31-Mar-22,15.37,15.51,15.17,15.22,123531
30-Mar-22,15.58,15.58,15.10,15.57,193001
29-Mar-22,15.98,16.19,15.76,15.90,132363
28-Mar-22,15.38,15.73,15.14,15.34,111797
25-Mar-22,15.00,15.71,15.00,15.71,192047
24-Mar-22,14.88,15.15,14.85,15.00,149278
23-Mar-22,14.90,15.14,14.51,14.51,456433
22-Mar-22,14.96,15.12,14.66,14.66,139841
21-Mar-22,14.59,15.00,14.53,15.00,260940
18-Mar-22,14.35,14.93,14.16,14.60,117205
17-Mar-22,14.10,14.63,13.50,14.35,146131
16-Mar-22,13.41,14.00,13.41,14.00,113535
15-Mar-22,13.54,13.54,12.99,13.10,75078
14-Mar-22,13.95,13.95,13.11,13.11,109249
11-Mar-22,13.99,14.40,13.94,13.94,52211
10-Mar-22,13.99,14.36,13.64,14.29,40667
09-Mar-22,14.30,14.79,14.01,14.30,373950
08-Mar-22,13.04,14.28,12.70,14.05,197901
07-Mar-22,14.24,14.50,13.50,13.53,104125
04-Mar-22,14.90,14.90,13.76,14.29,247930
03-Mar-22,14.86,15.20,14.50,14.81,124668
02-Mar-22,15.49,15.49,14.49,15.20,113444
25-Feb-22,15.05,15.50,14.56,15.50,136597
24-Feb-22,14.29,15.63,12.60,15.05,403691
23-Feb-22,15.60,16.00,14.41,14.41,186701
22-Feb-22,14.82,15.50,14.50,15.50,313921
21-Feb-22,15.74,15.74,14.35,15.00,401197
18-Feb-22,15.49,16.00,15.10,15.74,204392
17-Feb-22,15.30,15.64,15.16,15.55,215810
16-Feb-22,15.00,15.48,14.51,15.25,211457
15-Feb-22,14.40,14.92,14.04,14.75,345217
14-Feb-22,14.30,14.50,13.82,13.90,144124
11-Feb-22,13.90,14.50,13.87,13.96,118522
10-Feb-22,14.29,14.29,13.83,14.07,90426
09-Feb-22,14.48,14.55,13.90,14.29,182338
08-Feb-22,13.56,13.95,13.05,13.95,146791
07-Feb-22,13.47,14.19,13.45,13.60,118663
04-Feb-22,13.13,13.82,13.12,13.45,173368
03-Feb-22,14.38,14.38,13.50,13.61,62221
02-Feb-22,14.84,14.99,13.86,14.02,308658
01-Feb-22,14.93,14.93,14.30,14.84,285094
31-Jan-22,13.70,14.94,13.70,14.94,116366
28-Jan-22,13.80,14.26,13.40,13.50,122854
27-Jan-22,13.19,14.39,13.19,14.03,548473
26-Jan-22,12.70,13.50,12.70,13.08,573531
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

*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: BPAC3