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
15/01/2021	-2,68%	-1,25	45,40	46,79	45,40	51,00	560K	95
14/01/2021	2,30%	1,05	46,65	46,71	46,11	47,49	192K	36
13/01/2021	-1,49%	-0,69	45,60	45,51	45,18	45,68	55K	9
12/01/2021	2,19%	0,99	46,29	45,80	45,33	46,91	258K	50
11/01/2021	-1,56%	-0,72	45,30	47,89	45,15	48,50	222K	41
08/01/2021	-1,79%	-0,84	46,02	48,00	45,25	48,00	127K	24
07/01/2021	1,71%	0,79	46,86	46,44	45,16	48,58	93K	19
06/01/2021	-2,97%	-1,41	46,07	47,46	46,07	47,46	98K	20
05/01/2021	-0,46%	-0,22	47,48	47,70	45,52	47,70	94K	19
04/01/2021	4,49%	2,05	47,70	46,88	45,96	48,00	152K	27
30/12/2020	-1,87%	-0,87	45,65	47,00	45,10	48,15	166K	26

29/12/2020	-2,90%	-1,39	46,52	45,04	45,04	48,18	71K	13
28/12/2020	3,05%	1,42	47,91	47,31	43,80	48,00	206K	32
23/12/2020	2,04%	0,93	46,49	45,60	45,60	47,40	133K	20
22/12/2020	-0,52%	-0,24	45,56	45,90	45,42	46,20	607K	50
21/12/2020	0,09%	0,04	45,80	44,26	44,26	46,00	325K	47
18/12/2020	2,35%	1,05	45,76	45,99	44,10	46,00	78K	15
17/12/2020	-3,43%	-1,59	44,71	46,40	44,71	46,40	146K	29
16/12/2020	5,49%	2,41	46,30	44,30	44,00	46,32	317K	69
15/12/2020	3,27%	1,39	43,89	43,00	43,00	44,18	283K	45
14/12/2020	3,28%	1,35	42,50	41,90	40,99	43,49	588K	114
11/12/2020	-1,79%	-0,75	41,15	41,99	41,00	42,10	827K	194
10/12/2020	-4,47%	-1,96	41,90	42,11	41,80	43,48	2M	165
09/12/2020	-1,70%	-0,76	43,86	43,62	43,50	43,99	131K	23
08/12/2020	2,43%	1,06	44,62	44,39	43,60	44,62	289K	58
07/12/2020	-2,11%	-0,94	43,56	45,04	43,55	45,58	731K	48
04/12/2020	0,75%	0,33	44,50	46,00	44,50	46,50	122K	24
03/12/2020	1,26%	0,55	44,17	43,51	43,51	48,15	4M	239
02/12/2020	-1,45%	-0,64	43,62	46,00	43,54	46,95	271K	52
01/12/2020	0,09%	0,04	44,26	44,22	44,00	45,65	369K	68
30/11/2020	-0,96%	-0,43	44,22	44,20	44,00	44,77	173K	27
27/11/2020	-0,02%	-0,01	44,65	45,68	44,61	45,69	238K	40
26/11/2020	-1,89%	-0,86	44,66	45,26	44,22	45,80	215K	26
25/11/2020	1,93%	0,86	45,52	44,60	44,20	45,52	313K	58
24/11/2020	-0,09%	-0,04	44,66	47,20	44,20	47,20	287K	57
23/11/2020	-1,76%	-0,80	44,70	46,99	43,04	48,00	312K	38
20/11/2020	-0,24%	-0,11	45,50	45,51	45,50	46,00	255K	26
19/11/2020	-0,41%	-0,19	45,61	46,70	45,04	47,69	319K	48
18/11/2020	-1,95%	-0,91	45,80	47,98	45,80	48,00	205K	29
17/11/2020	2,43%	1,11	46,71	45,60	45,51	47,98	266K	36
16/11/2020	1,79%	0,80	45,60	44,98	44,14	45,60	135K	25
13/11/2020	4,92%	2,10	44,80	43,01	42,70	44,80	106K	20
12/11/2020	-3,31%	-1,46	42,70	44,00	42,11	44,48	183K	23
11/11/2020	9,04%	3,66	44,16	40,84	40,84	44,16	485K	89
10/11/2020	-1,22%	-0,50	40,50	44,00	40,50	44,00	150K	17
09/11/2020	-2,12%	-0,89	41,00	44,16	41,00	44,16	133K	21
06/11/2020	3,38%	1,37	41,89	40,01	40,01	42,00	199K	24
05/11/2020	0,02%	0,01	40,52	41,02	40,52	43,00	131K	22
04/11/2020	3,87%	1,51	40,51	39,21	39,21	41,00	52K	10
03/11/2020	1,38%	0,53	39,00	39,00	38,85	39,00	31K	8
30/10/2020	-5,25%	-2,13	38,47	40,65	38,40	40,65	58K	12
29/10/2020	5,18%	2,00	40,60	37,99	37,40	40,85	243K	36
28/10/2020	-6,29%	-2,59	38,60	40,30	38,60	40,30	375K	70
27/10/2020	0,59%	0,24	41,19	40,92	40,91	41,49	25K	6
26/10/2020	-2,48%	-1,04	40,95	41,99	40,50	42,29	300K	51
23/10/2020	-1,46%	-0,62	41,99	42,62	40,51	42,62	1M	139
22/10/2020	1,14%	0,48	42,61	42,18	42,18	43,15	167K	23
21/10/2020	8,03%	3,13	42,13	38,88	38,88	42,13	2M	278
20/10/2020	2,63%	1,00	39,00	38,76	38,74	39,39	261K	48
19/10/2020	-0,13%	-0,05	38,00	38,89	37,99	40,00	452K	96
16/10/2020	-1,45%	-0,56	38,05	38,60	38,05	38,60	138K	22
15/10/2020	-0,64%	-0,25	38,61	38,89	38,61	39,00	152K	34
14/10/2020	-2,83%	-1,13	38,86	39,20	38,65	40,00	181K	33
13/10/2020	-0,30%	-0,12	39,99	40,11	39,99	40,11	68K	12
09/10/2020	-0,96%	-0,39	40,11	40,00	40,00	40,30	32K	8
08/10/2020	4,62%	1,79	40,50	39,00	38,88	40,97	220K	48
07/10/2020	-1,50%	-0,59	38,71	39,29	38,70	39,29	23K	6
06/10/2020	0,03%	0,01	39,30	39,30	39,30	39,30	4K	1
05/10/2020	2,88%	1,10	39,29	38,23	38,23	39,30	59K	12
02/10/2020	-3,92%	-1,56	38,19	39,76	38,19	39,76	78K	18
01/10/2020	0,63%	0,25	39,75	39,01	38,99	39,75	106K	17
30/09/2020	2,78%	1,07	39,50	39,49	38,76	39,90	75K	18
29/09/2020	0,00%	0,00	38,43	38,98	38,43	39,50	78K	17
28/09/2020	-0,59%	-0,23	38,43	39,90	37,01	39,90	97K	22
25/09/2020	-2,77%	-1,10	38,66	39,69	38,61	39,69	505K	96
24/09/2020	-0,60%	-0,24	39,76	40,99	39,61	40,99	1M	191
23/09/2020	-1,19%	-0,48	40,00	42,00	39,50	42,00	241K	54
22/09/2020	1,86%	0,74	40,48	40,99	38,62	41,49	221K	51
21/09/2020	-1,85%	-0,75	39,74	39,99	38,51	39,99	355K	75
18/09/2020	-5,24%	-2,24	40,49	42,73	39,06	42,73	569K	122
17/09/2020	-2,00%	-0,87	42,73	43,79	42,31	43,80	317K	69
16/09/2020	-0,68%	-0,30	43,60	43,91	43,11	44,48	123K	26
15/09/2020	-2,47%	-1,11	43,90	45,11	43,02	45,21	218K	39
14/09/2020	-1,06%	-0,48	45,01	44,57	44,57	46,22	113K	22
11/09/2020	0,49%	0,22	45,49	45,95	44,67	45,95	41K	9
10/09/2020	-1,61%	-0,74	45,27	46,01	45,21	46,48	78K	14
09/09/2020	1,01%	0,46	46,01	45,75	45,71	46,68	106K	18
08/09/2020	-4,06%	-1,93	45,55	46,98	45,52	46,98	279K	44
04/09/2020	3,67%	1,68	47,48	45,85	44,10	47,48	279K	55
03/09/2020	-1,06%	-0,49	45,80	46,99	45,60	47,00	184K	34
02/09/2020	0,13%	0,06	46,29	46,25	45,75	47,98	181K	38
01/09/2020	-0,15%	-0,07	46,23	46,30	45,63	47,12	181K	37
31/08/2020	-2,32%	-1,10	46,30	47,40	45,55	47,40	279K	51
28/08/2020	-1,23%	-0,59	47,40	48,15	46,30	48,16	247K	44
27/08/2020	-2,06%	-1,01	47,99	49,01	47,60	49,01	159K	26
26/08/2020	-1,11%	-0,55	49,00	49,55	48,01	49,99	84K	14
25/08/2020	-2,08%	-1,05	49,55	50,99	49,55	50,99	65K	12
24/08/2020	0,42%	0,21	50,60	51,50	49,71	51,50	96K	18
21/08/2020	-0,81%	-0,41	50,39	51,39	49,55	51,40	277K	47
20/08/2020	-2,31%	-1,20	50,80	50,44	48,51	51,39	311K	53
19/08/2020	4,00%	2,00	52,00	51,30	48,08	52,00	431K	65
18/08/2020	8,72%	4,01	50,00	46,01	45,08	52,99	393K	71
17/08/2020	-1,75%	-0,82	45,99	46,81	44,01	46,81	376K	49
14/08/2020	-6,36%	-3,18	46,81	49,00	45,63	49,00	202K	40
13/08/2020	-0,02%	-0,01	49,99	49,70	49,51	50,30	280K	49
12/08/2020	-2,72%	-1,40	50,00	51,40	48,88	51,40	355K	55
11/08/2020	-3,58%	-1,91	51,40	54,49	50,00	55,99	618K	95
10/08/2020	2,01%	1,05	53,31	53,00	51,11	53,99	360K	58
07/08/2020	-0,29%	-0,15	52,26	54,00	51,15	54,95	123K	21
06/08/2020	-0,19%	-0,10	52,41	54,87	52,41	54,87	90K	12
05/08/2020	-1,11%	-0,59	52,51	55,95	52,51	55,95	181K	28
04/08/2020	-4,41%	-2,45	53,10	52,62	52,62	57,56	226K	28
03/08/2020	1,02%	0,56	55,55	56,19	54,99	57,69	168K	24
31/07/2020	-1,80%	-1,01	54,99	56,00	54,99	56,89	391K	44
30/07/2020	-4,11%	-2,40	56,00	56,89	54,20	58,00	282K	35
29/07/2020	4,29%	2,40	58,40	56,00	50,41	58,40	827K	129
28/07/2020	-6,90%	-4,15	56,00	60,15	56,00	60,15	694K	109
27/07/2020	-0,25%	-0,15	60,15	61,00	57,00	62,50	1M	175
24/07/2020	-7,95%	-5,21	60,30	61,68	54,05	61,70	3M	438
23/07/2020	-1,06%	-0,70	65,51	66,41	60,00	75,00	4M	377
22/07/2020	12,22%	7,21	66,21	60,00	60,00	87,00	5M	503
21/07/2020	31,11%	14,00	59,00	46,10	46,10	59,00	703K	124
20/07/2020	11,94%	4,80	45,00	40,40	40,40	45,00	186K	30
17/07/2020	6,49%	2,45	40,20	37,78	37,75	40,20	284K	59
16/07/2020	0,08%	0,03	37,75	38,74	37,75	40,00	255K	45
15/07/2020	0,59%	0,22	37,72	37,62	37,59	38,75	186K	27
14/07/2020	-2,04%	-0,78	37,50	38,97	37,50	38,98	122K	28
13/07/2020	0,66%	0,25	38,28	38,11	38,11	38,28	80K	12
10/07/2020	-1,83%	-0,71	38,03	39,00	37,56	39,00	73K	14
09/07/2020	1,89%	0,72	38,74	38,06	38,05	38,90	77K	16
08/07/2020	0,05%	0,02	38,02	36,02	36,02	39,00	83K	21
07/07/2020	0,03%	0,01	38,00	39,50	38,00	39,50	43K	10
06/07/2020	-0,03%	-0,01	37,99	38,00	36,62	38,20	68K	18
03/07/2020	-	-	38,00	37,14	37,10	38,00	71K	16

Date,Open,High,Low,Close,Volume
15-Jan-21,46.79,51.00,45.40,45.40,559619
14-Jan-21,46.71,47.49,46.11,46.65,191645
13-Jan-21,45.51,45.68,45.18,45.60,54513
12-Jan-21,45.80,46.91,45.33,46.29,257780
11-Jan-21,47.89,48.50,45.15,45.30,222009
08-Jan-21,48.00,48.00,45.25,46.02,126968
07-Jan-21,46.44,48.58,45.16,46.86,93445
06-Jan-21,47.46,47.46,46.07,46.07,97818
05-Jan-21,47.70,47.70,45.52,47.48,93783
04-Jan-21,46.88,48.00,45.96,47.70,151501
30-Dec-20,47.00,48.15,45.10,45.65,166347
29-Dec-20,45.04,48.18,45.04,46.52,70604
28-Dec-20,47.31,48.00,43.80,47.91,206068
23-Dec-20,45.60,47.40,45.60,46.49,133465
22-Dec-20,45.90,46.20,45.42,45.56,606853
21-Dec-20,44.26,46.00,44.26,45.80,325074
18-Dec-20,45.99,46.00,44.10,45.76,77584
17-Dec-20,46.40,46.40,44.71,44.71,146126
16-Dec-20,44.30,46.32,44.00,46.30,317016
15-Dec-20,43.00,44.18,43.00,43.89,282891
14-Dec-20,41.90,43.49,40.99,42.50,587539
11-Dec-20,41.99,42.10,41.00,41.15,826577
10-Dec-20,42.11,43.48,41.80,41.90,1731133
09-Dec-20,43.62,43.99,43.50,43.86,131069
08-Dec-20,44.39,44.62,43.60,44.62,289212
07-Dec-20,45.04,45.58,43.55,43.56,730691
04-Dec-20,46.00,46.50,44.50,44.50,122004
03-Dec-20,43.51,48.15,43.51,44.17,3587463
02-Dec-20,46.00,46.95,43.54,43.62,271029
01-Dec-20,44.22,45.65,44.00,44.26,368812
30-Nov-20,44.20,44.77,44.00,44.22,172886
27-Nov-20,45.68,45.69,44.61,44.65,238104
26-Nov-20,45.26,45.80,44.22,44.66,215492
25-Nov-20,44.60,45.52,44.20,45.52,313261
24-Nov-20,47.20,47.20,44.20,44.66,286768
23-Nov-20,46.99,48.00,43.04,44.70,311600
20-Nov-20,45.51,46.00,45.50,45.50,255416
19-Nov-20,46.70,47.69,45.04,45.61,318582
18-Nov-20,47.98,48.00,45.80,45.80,205153
17-Nov-20,45.60,47.98,45.51,46.71,265831
16-Nov-20,44.98,45.60,44.14,45.60,135402
13-Nov-20,43.01,44.80,42.70,44.80,106329
12-Nov-20,44.00,44.48,42.11,42.70,183258
11-Nov-20,40.84,44.16,40.84,44.16,485197
10-Nov-20,44.00,44.00,40.50,40.50,149740
09-Nov-20,44.16,44.16,41.00,41.00,133306
06-Nov-20,40.01,42.00,40.01,41.89,198924
05-Nov-20,41.02,43.00,40.52,40.52,131213
04-Nov-20,39.21,41.00,39.21,40.51,52147
03-Nov-20,39.00,39.00,38.85,39.00,31155
30-Oct-20,40.65,40.65,38.40,38.47,58285
29-Oct-20,37.99,40.85,37.40,40.60,242554
28-Oct-20,40.30,40.30,38.60,38.60,375454
27-Oct-20,40.92,41.49,40.91,41.19,24649
26-Oct-20,41.99,42.29,40.50,40.95,300065
23-Oct-20,42.62,42.62,40.51,41.99,1368896
22-Oct-20,42.18,43.15,42.18,42.61,167381
21-Oct-20,38.88,42.13,38.88,42.13,1699367
20-Oct-20,38.76,39.39,38.74,39.00,260687
19-Oct-20,38.89,40.00,37.99,38.00,452488
16-Oct-20,38.60,38.60,38.05,38.05,137876
15-Oct-20,38.89,39.00,38.61,38.61,151578
14-Oct-20,39.20,40.00,38.65,38.86,180906
13-Oct-20,40.11,40.11,39.99,39.99,68007
09-Oct-20,40.00,40.30,40.00,40.11,32073
08-Oct-20,39.00,40.97,38.88,40.50,220024
07-Oct-20,39.29,39.29,38.70,38.71,23290
06-Oct-20,39.30,39.30,39.30,39.30,3930
05-Oct-20,38.23,39.30,38.23,39.29,58524
02-Oct-20,39.76,39.76,38.19,38.19,77524
01-Oct-20,39.01,39.75,38.99,39.75,106260
30-Sep-20,39.49,39.90,38.76,39.50,74891
29-Sep-20,38.98,39.50,38.43,38.43,78304
28-Sep-20,39.90,39.90,37.01,38.43,96575
25-Sep-20,39.69,39.69,38.61,38.66,504587
24-Sep-20,40.99,40.99,39.61,39.76,1382076
23-Sep-20,42.00,42.00,39.50,40.00,240949
22-Sep-20,40.99,41.49,38.62,40.48,220531
21-Sep-20,39.99,39.99,38.51,39.74,355239
18-Sep-20,42.73,42.73,39.06,40.49,568508
17-Sep-20,43.79,43.80,42.31,42.73,316597
16-Sep-20,43.91,44.48,43.11,43.60,122682
15-Sep-20,45.11,45.21,43.02,43.90,217947
14-Sep-20,44.57,46.22,44.57,45.01,113380
11-Sep-20,45.95,45.95,44.67,45.49,40645
10-Sep-20,46.01,46.48,45.21,45.27,78102
09-Sep-20,45.75,46.68,45.71,46.01,106078
08-Sep-20,46.98,46.98,45.52,45.55,278564
04-Sep-20,45.85,47.48,44.10,47.48,279497
03-Sep-20,46.99,47.00,45.60,45.80,184261
02-Sep-20,46.25,47.98,45.75,46.29,180802
01-Sep-20,46.30,47.12,45.63,46.23,181045
31-Aug-20,47.40,47.40,45.55,46.30,278749
28-Aug-20,48.15,48.16,46.30,47.40,246917
27-Aug-20,49.01,49.01,47.60,47.99,158650
26-Aug-20,49.55,49.99,48.01,49.00,83574
25-Aug-20,50.99,50.99,49.55,49.55,65066
24-Aug-20,51.50,51.50,49.71,50.60,95817
21-Aug-20,51.39,51.40,49.55,50.39,276914
20-Aug-20,50.44,51.39,48.51,50.80,311388
19-Aug-20,51.30,52.00,48.08,52.00,431259
18-Aug-20,46.01,52.99,45.08,50.00,392652
17-Aug-20,46.81,46.81,44.01,45.99,375848
14-Aug-20,49.00,49.00,45.63,46.81,201659
13-Aug-20,49.70,50.30,49.51,49.99,279926
12-Aug-20,51.40,51.40,48.88,50.00,354624
11-Aug-20,54.49,55.99,50.00,51.40,617982
10-Aug-20,53.00,53.99,51.11,53.31,360295
07-Aug-20,54.00,54.95,51.15,52.26,123193
06-Aug-20,54.87,54.87,52.41,52.41,89784
05-Aug-20,55.95,55.95,52.51,52.51,181403
04-Aug-20,52.62,57.56,52.62,53.10,225835
03-Aug-20,56.19,57.69,54.99,55.55,167723
31-Jul-20,56.00,56.89,54.99,54.99,390559
30-Jul-20,56.89,58.00,54.20,56.00,281889
29-Jul-20,56.00,58.40,50.41,58.40,827321
28-Jul-20,60.15,60.15,56.00,56.00,693972
27-Jul-20,61.00,62.50,57.00,60.15,1257993
24-Jul-20,61.68,61.70,54.05,60.30,2913436
23-Jul-20,66.41,75.00,60.00,65.51,3539252
22-Jul-20,60.00,87.00,60.00,66.21,4810538
21-Jul-20,46.10,59.00,46.10,59.00,703327
20-Jul-20,40.40,45.00,40.40,45.00,185642
17-Jul-20,37.78,40.20,37.75,40.20,284219
16-Jul-20,38.74,40.00,37.75,37.75,255414
15-Jul-20,37.62,38.75,37.59,37.72,186280
14-Jul-20,38.97,38.98,37.50,37.50,122041
13-Jul-20,38.11,38.28,38.11,38.28,80312
10-Jul-20,39.00,39.00,37.56,38.03,73016
09-Jul-20,38.06,38.90,38.05,38.74,77222
08-Jul-20,36.02,39.00,36.02,38.02,83167
07-Jul-20,39.50,39.50,38.00,38.00,43128
06-Jul-20,38.00,38.20,36.62,37.99,67738
03-Jul-20,37.14,38.00,37.10,38.00,70903

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BPAC3

cotações, gráficos e mais...