ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: BPAC3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: bpac3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
16/07/20240,38%0,0615,6915,6615,5415,7031K17
15/07/20240,45%0,0715,6315,5615,4915,638K5
12/07/20243,05%0,4615,5615,3015,3015,8672K29
11/07/2024-1,88%-0,2915,1015,6115,1015,6153K26
10/07/2024-0,71%-0,1115,3915,5615,3915,6153K27
09/07/2024-1,84%-0,2915,5015,5815,5015,6596K27
08/07/20240,57%0,0915,7915,5315,4016,0699K43
05/07/2024-0,19%-0,0315,7015,5715,5515,7072K34
04/07/2024-1,75%-0,2815,7315,9415,5115,94172K65
03/07/20244,78%0,7316,0115,8915,5516,0195K52
02/07/2024-0,33%-0,0515,2815,1515,1015,4617K11
01/07/2024-1,41%-0,2215,3315,5715,2815,60100K62
28/06/2024-4,13%-0,6715,5516,2215,0016,22174K101
27/06/20240,12%0,0216,2216,1816,0716,4029K15
26/06/2024-2,23%-0,3716,2016,6115,9716,6135K16
25/06/20240,36%0,0616,5716,5116,3116,6216K8
24/06/20246,11%0,9516,5115,5615,5616,6044K26
21/06/2024-1,64%-0,2615,5615,6015,5215,7219K12
20/06/2024-1,12%-0,1815,8216,0515,5416,0557K27
19/06/20241,91%0,3016,0016,0016,0016,0010K5
18/06/2024-0,70%-0,1115,7016,0015,7016,0221K12
17/06/2024-0,63%-0,1015,8115,6015,5015,99118K49
14/06/2024-1,73%-0,2815,9115,7515,7515,9913K8
13/06/20240,87%0,1416,1915,6215,6216,59207K92
12/06/20241,78%0,2816,0515,9015,5616,44182K68
11/06/20240,13%0,0215,7716,0815,7616,1430K17
10/06/2024-3,26%-0,5315,7516,2815,6616,28100K57
07/06/20241,75%0,2816,2816,2516,0916,4021K12
06/06/2024-0,87%-0,1416,0016,5216,0016,5245K28
05/06/20240,69%0,1116,1416,1815,9916,1840K13
04/06/20240,50%0,0816,0315,7215,7216,0311K7
03/06/20241,59%0,2515,9515,6915,6916,2963K30
31/05/2024-2,30%-0,3715,7016,0515,0016,2591K38
29/05/2024-1,65%-0,2716,0716,6816,0716,6818K10
28/05/20240,55%0,0916,3416,5216,0716,5233K19
27/05/20240,62%0,1016,2516,3016,0716,3032K20
24/05/2024-0,55%-0,0916,1516,3616,1216,3637K19
23/05/2024-2,46%-0,4116,2416,8616,2416,8651K26
22/05/2024-2,29%-0,3916,6516,7316,5417,0150K23
21/05/2024-0,99%-0,1717,0417,1617,0017,3262K33
20/05/2024-1,60%-0,2817,2117,4917,0617,4976K41
17/05/20240,34%0,0617,4917,3217,0117,493M42
16/05/20240,35%0,0617,4317,3817,2517,4519K11
15/05/20242,12%0,3617,3717,0116,9017,44154K69
14/05/2024-1,05%-0,1817,0117,1317,0117,40282K72
13/05/20243,24%0,5417,1916,6416,6417,34202K46
10/05/2024-1,25%-0,2116,6516,9316,5317,0039K16
09/05/2024-2,88%-0,5016,8617,3316,5117,3385K40
08/05/2024-0,80%-0,1417,3618,0917,3518,0917K10
07/05/2024-2,29%-0,4117,5017,9117,4618,1167K29
06/05/2024-0,56%-0,1017,9117,8917,6618,0566K22
03/05/20246,13%1,0418,0117,1017,0918,01104K49
02/05/20241,07%0,1816,9716,7816,7817,0173K21
30/04/20241,21%0,2016,7916,4016,3716,7968K28
29/04/2024-1,43%-0,2416,5916,6316,5416,6313K5
26/04/20240,72%0,1216,8316,7016,4517,00115K55
25/04/20241,70%0,2816,7116,4616,3316,7128K16
24/04/2024-0,48%-0,0816,4316,5216,2316,5230K14
23/04/20241,10%0,1816,5116,3316,2016,59100K38
22/04/20240,99%0,1616,3316,0416,0216,3327K15
19/04/2024-0,19%-0,0316,1716,7016,1716,7054K24
18/04/20240,00%0,0016,2016,4616,2016,468K5
17/04/2024-4,54%-0,7716,2016,5516,1916,55425K64
16/04/2024-0,12%-0,0216,9716,5616,5516,9742K21
15/04/2024-0,35%-0,0616,9917,0516,6017,0552K28
12/04/2024-1,56%-0,2717,0517,1717,0517,3055K30
11/04/2024-0,12%-0,0217,3217,2317,0817,4372K29
10/04/2024-3,45%-0,6217,3417,9417,2917,9475K39
09/04/2024-0,88%-0,1617,9618,1217,9118,2625K13
08/04/20246,90%1,1718,1217,2016,9518,1376K39
05/04/2024-2,31%-0,4016,9517,3516,9517,3551K18
04/04/20241,76%0,3017,3517,3617,0717,9275K36
03/04/2024-2,07%-0,3617,0517,1316,9817,3438K21
02/04/20240,17%0,0317,4117,1516,9217,41120K55
01/04/2024-3,44%-0,6217,3818,1017,3818,20145K43
28/03/2024-0,88%-0,1618,0018,1218,0018,3938K20
27/03/2024-1,84%-0,3418,1618,4018,1618,4066K23
26/03/20240,00%0,0018,5018,5418,2818,90107K46
25/03/2024-1,07%-0,2018,5018,3018,2718,70179K67
22/03/20241,52%0,2818,7018,3518,1718,70132K28
21/03/20242,05%0,3718,4218,2318,1118,4273K32
20/03/20240,67%0,1218,0518,1518,0518,5095K33
19/03/20242,46%0,4317,9317,6217,5017,9375K38
18/03/20240,00%0,0017,5017,5117,5017,8086K38
15/03/2024-4,11%-0,7517,5018,0817,5018,1941K21
14/03/20240,83%0,1518,2518,1217,8918,2536K20
13/03/20242,84%0,5018,1017,7617,5618,55284K133
12/03/20242,44%0,4217,6017,2817,2817,7333K15
11/03/2024-0,29%-0,0517,1817,0917,0717,18120K40
08/03/20241,06%0,1817,2316,9016,9017,7074K37
07/03/2024-0,47%-0,0817,0517,0716,9617,30108K19
06/03/2024-0,81%-0,1417,1317,1217,1217,5948K27
05/03/2024-1,88%-0,3317,2717,3116,9617,4571K37
04/03/20240,17%0,0317,6018,0017,0918,00122K56
01/03/2024-0,79%-0,1417,5717,7017,4517,7028K12
29/02/20241,03%0,1817,7117,7017,5117,78113K33
28/02/2024-0,79%-0,1417,5317,7017,4517,7055K19
27/02/2024-1,56%-0,2817,6718,3317,6518,3346K23
26/02/20240,79%0,1417,9517,8117,7318,0648K24
23/02/2024-5,77%-1,0917,8118,7217,8018,72290K89
22/02/2024-0,21%-0,0418,9018,8918,6918,93159K41
21/02/20242,38%0,4418,9418,3218,3218,99160K39
20/02/20241,31%0,2418,5018,2618,2618,7780K35
19/02/2024-1,03%-0,1918,2618,1018,1018,70115K51
16/02/20241,88%0,3418,4518,1117,9318,5158K29
15/02/2024-0,11%-0,0218,1118,1818,1018,2244K20
14/02/2024-2,21%-0,4118,1318,7818,0218,7858K28
09/02/20242,04%0,3718,5418,1318,1318,5427K15
08/02/2024-3,81%-0,7218,1718,8918,1718,89141K35
07/02/20244,08%0,7418,8918,1217,9818,89119K60
06/02/20243,18%0,5618,1517,9717,8918,1585K32
05/02/2024-3,35%-0,6117,5918,3817,5919,68207K80
02/02/20242,13%0,3818,2017,7917,5818,20120K51
01/02/20240,06%0,0117,8217,7917,2117,8276K33
31/01/20243,31%0,5717,8117,5417,2217,8147K27
30/01/2024-2,87%-0,5117,2417,7517,2017,7540K19
29/01/2024-1,50%-0,2717,7518,0717,6318,0836K20
26/01/20240,95%0,1718,0217,9417,9218,0832K18
25/01/2024-0,83%-0,1517,8518,1817,8518,1834K14
24/01/20240,22%0,0418,0018,0618,0018,3491K37
23/01/2024-2,34%-0,4317,9618,3917,8218,39151K46
22/01/20243,26%0,5818,3918,0717,8518,39108K57
19/01/2024-0,56%-0,1017,8118,0017,7218,32187K93
18/01/2024-0,11%-0,0217,9117,9817,5817,9875K40
17/01/2024-1,81%-0,3317,9318,2017,6718,2056K31
16/01/2024-0,71%-0,1318,2618,3818,0418,3827K15
15/01/20242,17%0,3918,3918,1918,0818,39148K61
12/01/2024-0,55%-0,1018,0017,7017,6118,40137K52
11/01/2024-0,22%-0,0418,1018,1417,7018,15139K29
10/01/20242,14%0,3818,1418,0717,6518,2072K30
09/01/20242,13%0,3717,7617,1717,1718,15422K184
08/01/20240,81%0,1417,3917,3817,1317,60149K68
05/01/20241,53%0,2617,2516,9716,9717,3833K14
04/01/2024--16,9917,0616,8617,1563K32


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito