papéis
login
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
15/01/2021-2,68%-1,2545,4046,7945,4051,00560K95
14/01/20212,30%1,0546,6546,7146,1147,49192K36
13/01/2021-1,49%-0,6945,6045,5145,1845,6855K9
12/01/20212,19%0,9946,2945,8045,3346,91258K50
11/01/2021-1,56%-0,7245,3047,8945,1548,50222K41
08/01/2021-1,79%-0,8446,0248,0045,2548,00127K24
07/01/20211,71%0,7946,8646,4445,1648,5893K19
06/01/2021-2,97%-1,4146,0747,4646,0747,4698K20
05/01/2021-0,46%-0,2247,4847,7045,5247,7094K19
04/01/20214,49%2,0547,7046,8845,9648,00152K27
30/12/2020-1,87%-0,8745,6547,0045,1048,15166K26
29/12/2020-2,90%-1,3946,5245,0445,0448,1871K13
28/12/20203,05%1,4247,9147,3143,8048,00206K32
23/12/20202,04%0,9346,4945,6045,6047,40133K20
22/12/2020-0,52%-0,2445,5645,9045,4246,20607K50
21/12/20200,09%0,0445,8044,2644,2646,00325K47
18/12/20202,35%1,0545,7645,9944,1046,0078K15
17/12/2020-3,43%-1,5944,7146,4044,7146,40146K29
16/12/20205,49%2,4146,3044,3044,0046,32317K69
15/12/20203,27%1,3943,8943,0043,0044,18283K45
14/12/20203,28%1,3542,5041,9040,9943,49588K114
11/12/2020-1,79%-0,7541,1541,9941,0042,10827K194
10/12/2020-4,47%-1,9641,9042,1141,8043,482M165
09/12/2020-1,70%-0,7643,8643,6243,5043,99131K23
08/12/20202,43%1,0644,6244,3943,6044,62289K58
07/12/2020-2,11%-0,9443,5645,0443,5545,58731K48
04/12/20200,75%0,3344,5046,0044,5046,50122K24
03/12/20201,26%0,5544,1743,5143,5148,154M239
02/12/2020-1,45%-0,6443,6246,0043,5446,95271K52
01/12/20200,09%0,0444,2644,2244,0045,65369K68
30/11/2020-0,96%-0,4344,2244,2044,0044,77173K27
27/11/2020-0,02%-0,0144,6545,6844,6145,69238K40
26/11/2020-1,89%-0,8644,6645,2644,2245,80215K26
25/11/20201,93%0,8645,5244,6044,2045,52313K58
24/11/2020-0,09%-0,0444,6647,2044,2047,20287K57
23/11/2020-1,76%-0,8044,7046,9943,0448,00312K38
20/11/2020-0,24%-0,1145,5045,5145,5046,00255K26
19/11/2020-0,41%-0,1945,6146,7045,0447,69319K48
18/11/2020-1,95%-0,9145,8047,9845,8048,00205K29
17/11/20202,43%1,1146,7145,6045,5147,98266K36
16/11/20201,79%0,8045,6044,9844,1445,60135K25
13/11/20204,92%2,1044,8043,0142,7044,80106K20
12/11/2020-3,31%-1,4642,7044,0042,1144,48183K23
11/11/20209,04%3,6644,1640,8440,8444,16485K89
10/11/2020-1,22%-0,5040,5044,0040,5044,00150K17
09/11/2020-2,12%-0,8941,0044,1641,0044,16133K21
06/11/20203,38%1,3741,8940,0140,0142,00199K24
05/11/20200,02%0,0140,5241,0240,5243,00131K22
04/11/20203,87%1,5140,5139,2139,2141,0052K10
03/11/20201,38%0,5339,0039,0038,8539,0031K8
30/10/2020-5,25%-2,1338,4740,6538,4040,6558K12
29/10/20205,18%2,0040,6037,9937,4040,85243K36
28/10/2020-6,29%-2,5938,6040,3038,6040,30375K70
27/10/20200,59%0,2441,1940,9240,9141,4925K6
26/10/2020-2,48%-1,0440,9541,9940,5042,29300K51
23/10/2020-1,46%-0,6241,9942,6240,5142,621M139
22/10/20201,14%0,4842,6142,1842,1843,15167K23
21/10/20208,03%3,1342,1338,8838,8842,132M278
20/10/20202,63%1,0039,0038,7638,7439,39261K48
19/10/2020-0,13%-0,0538,0038,8937,9940,00452K96
16/10/2020-1,45%-0,5638,0538,6038,0538,60138K22
15/10/2020-0,64%-0,2538,6138,8938,6139,00152K34
14/10/2020-2,83%-1,1338,8639,2038,6540,00181K33
13/10/2020-0,30%-0,1239,9940,1139,9940,1168K12
09/10/2020-0,96%-0,3940,1140,0040,0040,3032K8
08/10/20204,62%1,7940,5039,0038,8840,97220K48
07/10/2020-1,50%-0,5938,7139,2938,7039,2923K6
06/10/20200,03%0,0139,3039,3039,3039,304K1
05/10/20202,88%1,1039,2938,2338,2339,3059K12
02/10/2020-3,92%-1,5638,1939,7638,1939,7678K18
01/10/20200,63%0,2539,7539,0138,9939,75106K17
30/09/20202,78%1,0739,5039,4938,7639,9075K18
29/09/20200,00%0,0038,4338,9838,4339,5078K17
28/09/2020-0,59%-0,2338,4339,9037,0139,9097K22
25/09/2020-2,77%-1,1038,6639,6938,6139,69505K96
24/09/2020-0,60%-0,2439,7640,9939,6140,991M191
23/09/2020-1,19%-0,4840,0042,0039,5042,00241K54
22/09/20201,86%0,7440,4840,9938,6241,49221K51
21/09/2020-1,85%-0,7539,7439,9938,5139,99355K75
18/09/2020-5,24%-2,2440,4942,7339,0642,73569K122
17/09/2020-2,00%-0,8742,7343,7942,3143,80317K69
16/09/2020-0,68%-0,3043,6043,9143,1144,48123K26
15/09/2020-2,47%-1,1143,9045,1143,0245,21218K39
14/09/2020-1,06%-0,4845,0144,5744,5746,22113K22
11/09/20200,49%0,2245,4945,9544,6745,9541K9
10/09/2020-1,61%-0,7445,2746,0145,2146,4878K14
09/09/20201,01%0,4646,0145,7545,7146,68106K18
08/09/2020-4,06%-1,9345,5546,9845,5246,98279K44
04/09/20203,67%1,6847,4845,8544,1047,48279K55
03/09/2020-1,06%-0,4945,8046,9945,6047,00184K34
02/09/20200,13%0,0646,2946,2545,7547,98181K38
01/09/2020-0,15%-0,0746,2346,3045,6347,12181K37
31/08/2020-2,32%-1,1046,3047,4045,5547,40279K51
28/08/2020-1,23%-0,5947,4048,1546,3048,16247K44
27/08/2020-2,06%-1,0147,9949,0147,6049,01159K26
26/08/2020-1,11%-0,5549,0049,5548,0149,9984K14
25/08/2020-2,08%-1,0549,5550,9949,5550,9965K12
24/08/20200,42%0,2150,6051,5049,7151,5096K18
21/08/2020-0,81%-0,4150,3951,3949,5551,40277K47
20/08/2020-2,31%-1,2050,8050,4448,5151,39311K53
19/08/20204,00%2,0052,0051,3048,0852,00431K65
18/08/20208,72%4,0150,0046,0145,0852,99393K71
17/08/2020-1,75%-0,8245,9946,8144,0146,81376K49
14/08/2020-6,36%-3,1846,8149,0045,6349,00202K40
13/08/2020-0,02%-0,0149,9949,7049,5150,30280K49
12/08/2020-2,72%-1,4050,0051,4048,8851,40355K55
11/08/2020-3,58%-1,9151,4054,4950,0055,99618K95
10/08/20202,01%1,0553,3153,0051,1153,99360K58
07/08/2020-0,29%-0,1552,2654,0051,1554,95123K21
06/08/2020-0,19%-0,1052,4154,8752,4154,8790K12
05/08/2020-1,11%-0,5952,5155,9552,5155,95181K28
04/08/2020-4,41%-2,4553,1052,6252,6257,56226K28
03/08/20201,02%0,5655,5556,1954,9957,69168K24
31/07/2020-1,80%-1,0154,9956,0054,9956,89391K44
30/07/2020-4,11%-2,4056,0056,8954,2058,00282K35
29/07/20204,29%2,4058,4056,0050,4158,40827K129
28/07/2020-6,90%-4,1556,0060,1556,0060,15694K109
27/07/2020-0,25%-0,1560,1561,0057,0062,501M175
24/07/2020-7,95%-5,2160,3061,6854,0561,703M438
23/07/2020-1,06%-0,7065,5166,4160,0075,004M377
22/07/202012,22%7,2166,2160,0060,0087,005M503
21/07/202031,11%14,0059,0046,1046,1059,00703K124
20/07/202011,94%4,8045,0040,4040,4045,00186K30
17/07/20206,49%2,4540,2037,7837,7540,20284K59
16/07/20200,08%0,0337,7538,7437,7540,00255K45
15/07/20200,59%0,2237,7237,6237,5938,75186K27
14/07/2020-2,04%-0,7837,5038,9737,5038,98122K28
13/07/20200,66%0,2538,2838,1138,1138,2880K12
10/07/2020-1,83%-0,7138,0339,0037,5639,0073K14
09/07/20201,89%0,7238,7438,0638,0538,9077K16
08/07/20200,05%0,0238,0236,0236,0239,0083K21
07/07/20200,03%0,0138,0039,5038,0039,5043K10
06/07/2020-0,03%-0,0137,9938,0036,6238,2068K18
03/07/2020--38,0037,1437,1038,0071K16


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito