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
30/06/2022-1,31%-0,1612,0412,0511,9412,2741K28
29/06/2022-2,01%-0,2512,2012,6012,2012,6048K30
28/06/2022-4,23%-0,5512,4512,9912,4512,9933K21
27/06/20223,17%0,4013,0012,8912,5713,0054K33
24/06/20222,19%0,2712,6012,8912,3312,8923K13
23/06/2022-2,61%-0,3312,3313,2012,3313,22231K47
22/06/20222,59%0,3212,6612,2112,2112,8744K34
21/06/20223,52%0,4212,3411,9311,7712,3741K23
20/06/2022-2,13%-0,2611,9212,1511,7612,1643K26
17/06/2022-3,72%-0,4712,1812,4712,1112,6433K25
15/06/20223,01%0,3712,6512,5012,5013,0914K10
14/06/20221,74%0,2112,2812,2112,2112,3122K11
13/06/2022-5,70%-0,7312,0712,7012,0712,70104K64
10/06/2022-1,01%-0,1312,8013,5512,8013,5943K27
09/06/20220,23%0,0312,9313,4212,9313,9036K15
08/06/20221,18%0,1512,9013,0312,8513,3555K25
07/06/2022-2,67%-0,3512,7513,0912,7113,0917K12
06/06/2022-2,24%-0,3013,1013,4013,1013,4014K11
03/06/2022-2,05%-0,2813,4013,6813,4013,9343K19
02/06/2022-0,94%-0,1313,6813,6413,6314,0088K40
01/06/2022-2,68%-0,3813,8114,2013,5814,9945K25
31/05/20225,90%0,7914,1913,4613,4114,1928K18
30/05/2022-5,30%-0,7513,4014,1513,4014,2036K21
27/05/20220,71%0,1014,1514,1814,1314,4066K33
26/05/20225,01%0,6714,0514,1613,4114,1666K26
25/05/20221,67%0,2213,3813,1612,9913,7080K42
24/05/2022-4,15%-0,5713,1613,3113,0813,5064K34
23/05/20220,44%0,0613,7313,6713,6714,0537K19
20/05/2022-3,05%-0,4313,6714,1013,6114,2055K28
19/05/20222,25%0,3114,1013,7913,7014,2028K17
18/05/20222,83%0,3813,7913,4113,2513,7969K39
17/05/2022-0,74%-0,1013,4114,2513,4114,2551K21
16/05/2022-4,46%-0,6313,5113,9713,5114,2368K39
13/05/20223,36%0,4614,1413,6613,6514,6974K22
12/05/20223,71%0,4913,6812,5612,2513,68120K63
11/05/2022-3,09%-0,4213,1913,6113,1113,9074K52
10/05/20227,84%0,9913,6112,7112,7113,6199K60
09/05/2022-1,56%-0,2012,6212,8212,1813,65196K93
06/05/2022-1,23%-0,1612,8212,9912,6312,9960K25
05/05/2022-4,21%-0,5712,9813,2212,9813,4053K23
04/05/20222,19%0,2913,5513,3512,9013,5549K27
03/05/20224,25%0,5413,2612,6012,4613,40139K64
02/05/2022-1,62%-0,2112,7213,6712,3613,6729K21
29/04/2022-2,85%-0,3812,9313,6212,9313,7657K35
28/04/20222,31%0,3013,3113,4513,2113,6162K42
27/04/2022-4,69%-0,6413,0113,8513,0114,00174K82
26/04/2022-3,94%-0,5613,6513,7313,6513,7545K21
25/04/2022-1,39%-0,2014,2114,4114,0514,4259K22
22/04/2022-1,03%-0,1514,4114,9514,4015,10120K51
20/04/20220,83%0,1214,5614,9514,3914,9551K24
19/04/20224,56%0,6314,4413,5313,5314,4488K58
18/04/20220,00%0,0013,8114,2413,8114,40255K105
14/04/2022-4,50%-0,6513,8114,2913,8114,4031K19
13/04/20221,47%0,2114,4614,6014,3414,6045K29
12/04/2022-4,36%-0,6514,2514,9114,2515,1584K43
11/04/2022-1,91%-0,2914,9015,1914,2615,19218K88
08/04/20220,80%0,1215,1915,0714,5815,1988K36
07/04/20227,11%1,0015,0714,1114,1015,0748K32
06/04/2022-3,56%-0,5214,0714,5513,9514,5546K27
05/04/2022-4,89%-0,7514,5915,1614,4515,1675K25
04/04/20222,27%0,3415,3415,0014,7715,3452K31
01/04/2022-1,45%-0,2215,0015,2114,9815,50287K106
31/03/2022-2,25%-0,3515,2215,3715,1715,51124K36
30/03/2022-2,08%-0,3315,5715,5815,1015,58193K120
29/03/20223,65%0,5615,9015,9815,7616,19132K37
28/03/2022-2,36%-0,3715,3415,3815,1415,73112K54
25/03/20224,73%0,7115,7115,0015,0015,71192K113
24/03/20223,38%0,4915,0014,8814,8515,15149K67
23/03/2022-1,02%-0,1514,5114,9014,5115,14456K232
22/03/2022-2,27%-0,3414,6614,9614,6615,12140K76
21/03/20222,74%0,4015,0014,5914,5315,00261K81
18/03/20221,74%0,2514,6014,3514,1614,93117K76
17/03/20222,50%0,3514,3514,1013,5014,63146K81
16/03/20226,87%0,9014,0013,4113,4114,00114K78
15/03/2022-0,08%-0,0113,1013,5412,9913,5475K46
14/03/2022-5,95%-0,8313,1113,9513,1113,95109K55
11/03/2022-2,45%-0,3513,9413,9913,9414,4052K31
10/03/2022-0,07%-0,0114,2913,9913,6414,3641K23
09/03/20221,78%0,2514,3014,3014,0114,79374K153
08/03/20223,84%0,5214,0513,0412,7014,28198K115
07/03/2022-5,32%-0,7613,5314,2413,5014,50104K37
04/03/2022-3,51%-0,5214,2914,9013,7614,90248K58
03/03/2022-2,57%-0,3914,8114,8614,5015,20125K62
02/03/2022-1,94%-0,3015,2015,4914,4915,49113K61
25/02/20222,99%0,4515,5015,0514,5615,50137K60
24/02/20224,44%0,6415,0514,2912,6015,63404K267
23/02/2022-7,03%-1,0914,4115,6014,4116,00187K99
22/02/20223,33%0,5015,5014,8214,5015,50314K188
21/02/2022-4,70%-0,7415,0015,7414,3515,74401K175
18/02/20221,22%0,1915,7415,4915,1016,00204K92
17/02/20221,97%0,3015,5515,3015,1615,64216K93
16/02/20223,39%0,5015,2515,0014,5115,48211K113
15/02/20226,12%0,8514,7514,4014,0414,92345K190
14/02/2022-0,43%-0,0613,9014,3013,8214,50144K51
11/02/2022-0,78%-0,1113,9613,9013,8714,50119K63
10/02/2022-1,54%-0,2214,0714,2913,8314,2990K39
09/02/20222,44%0,3414,2914,4813,9014,55182K115
08/02/20222,57%0,3513,9513,5613,0513,95147K72
07/02/20221,12%0,1513,6013,4713,4514,19119K67
04/02/2022-1,18%-0,1613,4513,1313,1213,82173K79
03/02/2022-2,92%-0,4113,6114,3813,5014,3862K37
02/02/2022-5,53%-0,8214,0214,8413,8614,99309K129
01/02/2022-0,67%-0,1014,8414,9314,3014,93285K132
31/01/202210,67%1,4414,9413,7013,7014,94116K57
28/01/2022-3,78%-0,5313,5013,8013,4014,26123K60
27/01/20227,26%0,9514,0313,1913,1914,39548K272
26/01/20223,15%0,4013,0812,7012,7013,50574K221
25/01/20225,93%0,7112,6811,8011,8012,70181K93
24/01/20222,31%0,2711,9711,7011,4512,00207K122
21/01/2022-2,17%-0,2611,7011,8911,5012,00148K95
20/01/202215,00%1,5611,9610,6810,5612,281M1.202
19/01/20224,10%0,4110,409,999,9910,75446K381
18/01/2022-2,44%-0,259,9910,049,9110,27112K87
17/01/2022-0,97%-0,1010,2410,3410,1710,4041K31
14/01/20220,88%0,0910,3410,139,7510,37225K161
13/01/2022-1,16%-0,1210,2510,599,5410,59217K95
12/01/20221,77%0,1810,3710,3110,3010,75109K60
11/01/20223,56%0,3510,1910,1410,1210,46107K63
10/01/2022-4,47%-0,469,849,759,7510,18212K166
07/01/2022-5,07%-0,5510,3010,7010,1810,70505K297
06/01/2022-3,12%-0,3510,8510,9010,7111,34200K142
05/01/2022-6,67%-0,8011,2012,0011,2012,16134K58
04/01/2022-3,23%-0,4012,0012,4012,0012,5774K45
03/01/2022-3,35%-0,4312,4012,9812,3213,08142K78
30/12/20211,42%0,1812,8313,0012,7213,16104K43
29/12/2021-1,71%-0,2212,6512,6712,5312,79152K17
28/12/2021-0,23%-0,0312,8712,9012,7112,9365K39
27/12/2021-4,73%-0,6412,9013,3612,8613,52120K62
23/12/2021-1,88%-0,2613,5413,3112,7513,6464K33
22/12/20210,44%0,0613,8013,9113,2913,9592K38
21/12/20212,16%0,2913,7413,3613,0513,93122K59
20/12/2021-4,61%-0,6513,4514,0913,4114,0961K35
17/12/20213,52%0,4814,1013,6213,2914,1074K42
16/12/2021--13,6213,5213,1213,7949K30


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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