Cotação atual, histórico e gráfico do papel: BPAC3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | -4,23% | -0,92 | 20,83 | 21,74 | 20,83 | 21,74 | 19K | 7 |
| 17/07/2019 | 2,11% | 0,45 | 21,75 | 21,70 | 21,05 | 21,75 | 19K | 9 |
| 16/07/2019 | -0,93% | -0,20 | 21,30 | 21,80 | 21,30 | 21,80 | 9K | 4 |
| 15/07/2019 | -0,88% | -0,19 | 21,50 | 21,99 | 21,49 | 22,00 | 33K | 11 |
| 12/07/2019 | 6,27% | 1,28 | 21,69 | 20,88 | 20,70 | 21,69 | 48K | 13 |
| 11/07/2019 | -0,92% | -0,19 | 20,41 | 20,60 | 20,41 | 20,89 | 17K | 7 |
| 10/07/2019 | -1,90% | -0,40 | 20,60 | 20,69 | 20,60 | 20,69 | 25K | 3 |
| 08/07/2019 | -2,37% | -0,51 | 21,00 | 21,50 | 21,00 | 21,55 | 23K | 11 |
| 05/07/2019 | 1,46% | 0,31 | 21,51 | 20,70 | 20,70 | 21,84 | 125K | 30 |
| 04/07/2019 | -1,35% | -0,29 | 21,20 | 20,63 | 20,51 | 21,34 | 17K | 8 |
| 03/07/2019 | 0,00% | 0,00 | 21,49 | 21,49 | 21,49 | 21,49 | 2K | 1 |
| 02/07/2019 | 0,00% | 0,00 | 21,49 | 21,49 | 21,49 | 21,49 | 15K | 5 |
| 01/07/2019 | 4,32% | 0,89 | 21,49 | 20,99 | 20,11 | 21,49 | 44K | 11 |
| 28/06/2019 | -1,20% | -0,25 | 20,60 | 20,59 | 20,54 | 20,62 | 16K | 8 |
| 27/06/2019 | -1,42% | -0,30 | 20,85 | 20,86 | 20,85 | 20,86 | 8K | 3 |
| 26/06/2019 | 0,62% | 0,13 | 21,15 | 21,15 | 21,15 | 21,15 | 2K | 1 |
| 21/06/2019 | -2,23% | -0,48 | 21,02 | 21,03 | 21,01 | 21,54 | 25K | 8 |
| 18/06/2019 | 2,14% | 0,45 | 21,50 | 21,48 | 21,48 | 21,97 | 37K | 9 |
| 17/06/2019 | -2,05% | -0,44 | 21,05 | 21,50 | 21,05 | 21,50 | 19K | 5 |
| 13/06/2019 | 2,28% | 0,48 | 21,49 | 21,49 | 21,49 | 21,49 | 2K | 1 |
| 12/06/2019 | -4,06% | -0,89 | 21,01 | 21,01 | 21,01 | 21,01 | 2K | 1 |
| 11/06/2019 | 0,00% | 0,00 | 21,90 | 21,30 | 21,20 | 21,90 | 21K | 7 |
| 07/06/2019 | -0,41% | -0,09 | 21,90 | 21,98 | 21,90 | 21,98 | 11K | 3 |
| 06/06/2019 | 2,33% | 0,50 | 21,99 | 21,99 | 21,99 | 21,99 | 2K | 1 |
| 05/06/2019 | 0,00% | 0,00 | 21,49 | 21,49 | 21,49 | 21,49 | 4K | 2 |
| 04/06/2019 | -0,97% | -0,21 | 21,49 | 21,73 | 20,59 | 21,75 | 30K | 10 |
| 03/06/2019 | 0,93% | 0,20 | 21,70 | 21,50 | 21,50 | 21,70 | 28K | 7 |
| 31/05/2019 | -3,15% | -0,70 | 21,50 | 22,25 | 21,27 | 22,25 | 24K | 11 |
| 30/05/2019 | -0,76% | -0,17 | 22,20 | 22,36 | 22,20 | 22,36 | 13K | 4 |
| 29/05/2019 | 4,09% | 0,88 | 22,37 | 21,99 | 21,80 | 22,40 | 40K | 12 |
| 28/05/2019 | -0,05% | -0,01 | 21,49 | 21,49 | 21,49 | 21,50 | 19K | 4 |
| 27/05/2019 | -0,05% | -0,01 | 21,50 | 21,50 | 21,50 | 21,50 | 4K | 2 |
| 24/05/2019 | 0,09% | 0,02 | 21,51 | 22,00 | 21,49 | 22,00 | 22K | 7 |
| 23/05/2019 | 4,78% | 0,98 | 21,49 | 20,50 | 20,50 | 21,49 | 19K | 5 |
| 22/05/2019 | -2,15% | -0,45 | 20,51 | 20,95 | 20,51 | 20,95 | 17K | 5 |
| 21/05/2019 | 0,00% | 0,00 | 20,96 | 20,96 | 20,96 | 20,96 | 6K | 2 |
| 20/05/2019 | -4,73% | -1,04 | 20,96 | 20,99 | 20,96 | 20,99 | 4K | 2 |
| 16/05/2019 | 0,00% | 0,00 | 22,00 | 20,63 | 20,11 | 22,00 | 46K | 15 |
| 15/05/2019 | 0,00% | 0,00 | 22,00 | 22,00 | 22,00 | 22,00 | 13K | 4 |
| 13/05/2019 | -2,22% | -0,50 | 22,00 | 22,50 | 22,00 | 22,50 | 25K | 5 |
| 10/05/2019 | 7,14% | 1,50 | 22,50 | 21,40 | 21,40 | 22,60 | 37K | 12 |
| 09/05/2019 | 0,86% | 0,18 | 21,00 | 20,82 | 20,82 | 21,00 | 105K | 15 |
| 08/05/2019 | 6,71% | 1,31 | 20,82 | 20,38 | 20,38 | 21,30 | 33K | 11 |
| 06/05/2019 | -2,40% | -0,48 | 19,51 | 19,51 | 19,51 | 19,51 | 4K | 2 |
| 03/05/2019 | 0,10% | 0,02 | 19,99 | 19,51 | 18,60 | 19,99 | 19K | 10 |
| 02/05/2019 | 2,36% | 0,46 | 19,97 | 19,99 | 19,97 | 20,20 | 16K | 6 |
| 30/04/2019 | 0,72% | 0,14 | 19,51 | 19,99 | 19,51 | 19,99 | 6K | 3 |
| 29/04/2019 | -3,20% | -0,64 | 19,37 | 19,51 | 19,37 | 19,51 | 16K | 5 |
| 26/04/2019 | -6,97% | -1,50 | 20,01 | 20,01 | 20,01 | 20,01 | 10K | 3 |
| 23/04/2019 | 0,05% | 0,01 | 21,51 | 21,50 | 20,01 | 21,52 | 38K | 10 |
| 22/04/2019 | 10,31% | 2,01 | 21,50 | 20,32 | 20,32 | 21,50 | 85K | 13 |
| 18/04/2019 | 10,24% | 1,81 | 19,49 | 17,68 | 17,68 | 19,49 | 26K | 11 |
| 17/04/2019 | -0,06% | -0,01 | 17,68 | 17,75 | 17,68 | 17,75 | 5K | 2 |
| 15/04/2019 | -0,34% | -0,06 | 17,69 | 17,75 | 17,69 | 17,75 | 5K | 2 |
| 12/04/2019 | -0,11% | -0,02 | 17,75 | 17,80 | 17,75 | 17,80 | 5K | 2 |
| 11/04/2019 | -6,47% | -1,23 | 17,77 | 18,01 | 17,77 | 18,01 | 5K | 3 |
| 10/04/2019 | 6,44% | 1,15 | 19,00 | 18,49 | 18,49 | 19,00 | 9K | 3 |
| 09/04/2019 | 0,45% | 0,08 | 17,85 | 17,90 | 17,85 | 17,90 | 4K | 2 |
| 08/04/2019 | -4,05% | -0,75 | 17,77 | 18,99 | 17,77 | 19,10 | 7K | 4 |
| 05/04/2019 | -7,40% | -1,48 | 18,52 | 18,51 | 18,51 | 19,50 | 17K | 6 |
| 03/04/2019 | 5,21% | 0,99 | 20,00 | 19,99 | 19,97 | 20,00 | 24K | 5 |
| 02/04/2019 | -2,41% | -0,47 | 19,01 | 19,99 | 19,01 | 19,99 | 4K | 2 |
| 01/04/2019 | 2,53% | 0,48 | 19,48 | 19,48 | 19,48 | 19,48 | 2K | 1 |
| 29/03/2019 | 0,05% | 0,01 | 19,00 | 18,10 | 18,10 | 19,00 | 11K | 5 |
| 27/03/2019 | -0,05% | -0,01 | 18,99 | 18,99 | 18,99 | 18,99 | 2K | 1 |
| 26/03/2019 | -1,66% | -0,32 | 19,00 | 19,35 | 18,51 | 19,35 | 6K | 3 |
| 22/03/2019 | -0,41% | -0,08 | 19,32 | 19,32 | 19,32 | 19,32 | 2K | 1 |
| 21/03/2019 | 0,26% | 0,05 | 19,40 | 19,40 | 19,40 | 19,40 | 8K | 2 |
| 20/03/2019 | 4,59% | 0,85 | 19,35 | 18,99 | 18,99 | 19,50 | 33K | 8 |
| 19/03/2019 | -5,13% | -1,00 | 18,50 | 19,01 | 18,50 | 19,01 | 8K | 4 |
| 18/03/2019 | -3,61% | -0,73 | 19,50 | 19,50 | 19,50 | 19,50 | 2K | 1 |
| 15/03/2019 | -0,44% | -0,09 | 20,23 | 18,99 | 18,99 | 20,25 | 26K | 10 |
| 14/03/2019 | 0,00% | 0,00 | 20,32 | 20,32 | 20,32 | 20,32 | 14K | 4 |
| 13/03/2019 | -0,10% | -0,02 | 20,32 | 20,34 | 20,28 | 20,35 | 79K | 11 |
| 12/03/2019 | 0,10% | 0,02 | 20,34 | 20,34 | 20,34 | 20,34 | 2K | 1 |
| 08/03/2019 | -0,15% | -0,03 | 20,32 | 20,32 | 20,32 | 20,32 | 2K | 1 |
| 07/03/2019 | 0,00% | 0,00 | 20,35 | 20,35 | 20,35 | 20,35 | 6K | 2 |
| 01/03/2019 | 0,00% | 0,00 | 20,35 | 20,36 | 20,35 | 20,36 | 26K | 6 |
| 28/02/2019 | -5,57% | -1,20 | 20,35 | 20,00 | 20,00 | 20,35 | 18K | 5 |
| 27/02/2019 | 2,67% | 0,56 | 21,55 | 21,50 | 21,50 | 21,56 | 75K | 8 |
| 26/02/2019 | -2,37% | -0,51 | 20,99 | 20,53 | 20,50 | 20,99 | 31K | 13 |
| 25/02/2019 | -2,14% | -0,47 | 21,50 | 21,97 | 20,50 | 21,97 | 24K | 6 |
| 22/02/2019 | 2,00% | 0,43 | 21,97 | 21,62 | 21,62 | 21,99 | 28K | 10 |
| 21/02/2019 | -3,19% | -0,71 | 21,54 | 23,00 | 21,49 | 23,99 | 117K | 28 |
| 20/02/2019 | -2,84% | -0,65 | 22,25 | 21,52 | 21,01 | 22,30 | 41K | 17 |
| 19/02/2019 | -2,14% | -0,50 | 22,90 | 23,50 | 22,61 | 23,50 | 131K | 31 |
| 18/02/2019 | 19,39% | 3,80 | 23,40 | 21,48 | 21,00 | 23,50 | 291K | 64 |
| 15/02/2019 | 35,17% | 5,10 | 19,60 | 14,50 | 14,50 | 23,90 | 287K | 87 |
| 14/02/2019 | 11,54% | 1,50 | 14,50 | 12,50 | 12,50 | 14,50 | 14K | 10 |
| 13/02/2019 | 4,42% | 0,55 | 13,00 | 12,45 | 12,45 | 13,00 | 13K | 6 |
| 12/02/2019 | 0,00% | 0,00 | 12,45 | 12,45 | 12,45 | 12,45 | 9K | 4 |
| 11/02/2019 | 0,00% | 0,00 | 12,45 | 12,44 | 12,39 | 12,45 | 7K | 6 |
| 08/02/2019 | 2,47% | 0,30 | 12,45 | 12,20 | 12,16 | 12,61 | 42K | 20 |
| 07/02/2019 | 21,62% | 2,16 | 12,15 | 10,24 | 10,24 | 12,15 | 66K | 27 |
| 06/02/2019 | -1,09% | -0,11 | 9,99 | 10,08 | 9,99 | 10,08 | 5K | 2 |
| 04/02/2019 | 1,00% | 0,10 | 10,10 | 9,99 | 9,99 | 10,10 | 2K | 2 |
| 01/02/2019 | 2,04% | 0,20 | 10,00 | 10,00 | 10,00 | 10,00 | 2K | 2 |
| 31/01/2019 | 0,20% | 0,02 | 9,80 | 9,78 | 9,78 | 9,80 | 3K | 2 |
| 30/01/2019 | 2,84% | 0,27 | 9,78 | 9,51 | 9,51 | 9,78 | 7K | 4 |
| 28/01/2019 | -2,96% | -0,29 | 9,51 | 9,51 | 9,51 | 9,51 | 951 | 1 |
| 24/01/2019 | 5,49% | 0,51 | 9,80 | 9,60 | 9,60 | 9,80 | 3K | 3 |
Date,Open,High,Low,Close,Volume
18-Jul-19,21.74,21.74,20.83,20.83,19004
17-Jul-19,21.70,21.75,21.05,21.75,19425
16-Jul-19,21.80,21.80,21.30,21.30,8571
15-Jul-19,21.99,22.00,21.49,21.50,32545
12-Jul-19,20.88,21.69,20.70,21.69,48411
11-Jul-19,20.60,20.89,20.41,20.41,16522
10-Jul-19,20.69,20.69,20.60,20.60,24819
08-Jul-19,21.50,21.55,21.00,21.00,23359
05-Jul-19,20.70,21.84,20.70,21.51,125050
04-Jul-19,20.63,21.34,20.51,21.20,16819
03-Jul-19,21.49,21.49,21.49,21.49,2149
02-Jul-19,21.49,21.49,21.49,21.49,15043
01-Jul-19,20.99,21.49,20.11,21.49,43812
28-Jun-19,20.59,20.62,20.54,20.60,16474
27-Jun-19,20.86,20.86,20.85,20.85,8341
26-Jun-19,21.15,21.15,21.15,21.15,2115
21-Jun-19,21.03,21.54,21.01,21.02,25380
18-Jun-19,21.48,21.97,21.48,21.50,36587
17-Jun-19,21.50,21.50,21.05,21.05,18991
13-Jun-19,21.49,21.49,21.49,21.49,2149
12-Jun-19,21.01,21.01,21.01,21.01,2101
11-Jun-19,21.30,21.90,21.20,21.90,21371
07-Jun-19,21.98,21.98,21.90,21.90,10982
06-Jun-19,21.99,21.99,21.99,21.99,2199
05-Jun-19,21.49,21.49,21.49,21.49,4298
04-Jun-19,21.73,21.75,20.59,21.49,30055
03-Jun-19,21.50,21.70,21.50,21.70,28170
31-May-19,22.25,22.25,21.27,21.50,23732
30-May-19,22.36,22.36,22.20,22.20,13384
29-May-19,21.99,22.40,21.80,22.37,39727
28-May-19,21.49,21.50,21.49,21.49,19342
27-May-19,21.50,21.50,21.50,21.50,4300
24-May-19,22.00,22.00,21.49,21.51,21547
23-May-19,20.50,21.49,20.50,21.49,18696
22-May-19,20.95,20.95,20.51,20.51,16537
21-May-19,20.96,20.96,20.96,20.96,6288
20-May-19,20.99,20.99,20.96,20.96,4195
16-May-19,20.63,22.00,20.11,22.00,46199
15-May-19,22.00,22.00,22.00,22.00,13200
13-May-19,22.50,22.50,22.00,22.00,24649
10-May-19,21.40,22.60,21.40,22.50,37389
09-May-19,20.82,21.00,20.82,21.00,104874
08-May-19,20.38,21.30,20.38,20.82,32839
06-May-19,19.51,19.51,19.51,19.51,3902
03-May-19,19.51,19.99,18.60,19.99,19270
02-May-19,19.99,20.20,19.97,19.97,16021
30-Apr-19,19.99,19.99,19.51,19.51,5949
29-Apr-19,19.51,19.51,19.37,19.37,15535
26-Apr-19,20.01,20.01,20.01,20.01,10005
23-Apr-19,21.50,21.52,20.01,21.51,38450
22-Apr-19,20.32,21.50,20.32,21.50,84572
18-Apr-19,17.68,19.49,17.68,19.49,26358
17-Apr-19,17.75,17.75,17.68,17.68,5318
15-Apr-19,17.75,17.75,17.69,17.69,5313
12-Apr-19,17.80,17.80,17.75,17.75,5335
11-Apr-19,18.01,18.01,17.77,17.77,5356
10-Apr-19,18.49,19.00,18.49,19.00,9396
09-Apr-19,17.90,17.90,17.85,17.85,3575
08-Apr-19,18.99,19.10,17.77,17.77,7387
05-Apr-19,18.51,19.50,18.51,18.52,17173
03-Apr-19,19.99,20.00,19.97,20.00,23981
02-Apr-19,19.99,19.99,19.01,19.01,3900
01-Apr-19,19.48,19.48,19.48,19.48,1948
29-Mar-19,18.10,19.00,18.10,19.00,11128
27-Mar-19,18.99,18.99,18.99,18.99,1899
26-Mar-19,19.35,19.35,18.51,19.00,5686
22-Mar-19,19.32,19.32,19.32,19.32,1932
21-Mar-19,19.40,19.40,19.40,19.40,7760
20-Mar-19,18.99,19.50,18.99,19.35,33077
19-Mar-19,19.01,19.01,18.50,18.50,7501
18-Mar-19,19.50,19.50,19.50,19.50,1950
15-Mar-19,18.99,20.25,18.99,20.23,26057
14-Mar-19,20.32,20.32,20.32,20.32,14224
13-Mar-19,20.34,20.35,20.28,20.32,79291
12-Mar-19,20.34,20.34,20.34,20.34,2034
08-Mar-19,20.32,20.32,20.32,20.32,2032
07-Mar-19,20.35,20.35,20.35,20.35,6105
01-Mar-19,20.36,20.36,20.35,20.35,26460
28-Feb-19,20.00,20.35,20.00,20.35,18245
27-Feb-19,21.50,21.56,21.50,21.55,75417
26-Feb-19,20.53,20.99,20.50,20.99,31028
25-Feb-19,21.97,21.97,20.50,21.50,23635
22-Feb-19,21.62,21.99,21.62,21.97,28252
21-Feb-19,23.00,23.99,21.49,21.54,116573
20-Feb-19,21.52,22.30,21.01,22.25,41148
19-Feb-19,23.50,23.50,22.61,22.90,130659
18-Feb-19,21.48,23.50,21.00,23.40,290985
15-Feb-19,14.50,23.90,14.50,19.60,286740
14-Feb-19,12.50,14.50,12.50,14.50,14050
13-Feb-19,12.45,13.00,12.45,13.00,12505
12-Feb-19,12.45,12.45,12.45,12.45,8715
11-Feb-19,12.44,12.45,12.39,12.45,7454
08-Feb-19,12.20,12.61,12.16,12.45,42300
07-Feb-19,10.24,12.15,10.24,12.15,66302
06-Feb-19,10.08,10.08,9.99,9.99,5031
04-Feb-19,9.99,10.10,9.99,10.10,2009
01-Feb-19,10.00,10.00,10.00,10.00,2000
31-Jan-19,9.78,9.80,9.78,9.80,2938
30-Jan-19,9.51,9.78,9.51,9.78,6805
28-Jan-19,9.51,9.51,9.51,9.51,951
24-Jan-19,9.60,9.80,9.60,9.80,2910
23-Jan-19,9.20,9.30,9.20,9.29,2910
22-Jan-19,9.06,9.06,9.01,9.01,2910
21-Jan-19,9.20,9.20,9.20,9.20,2910
18-Jan-19,9.00,9.20,9.00,9.20,2910
17-Jan-19,9.00,9.00,9.00,9.00,2910
16-Jan-19,8.99,8.99,8.99,8.99,2910
15-Jan-19,9.00,9.00,9.00,9.00,2910
14-Jan-19,8.60,9.02,8.60,9.02,2910
11-Jan-19,9.20,9.20,9.20,9.20,2910
10-Jan-19,9.40,9.45,9.20,9.20,2910
09-Jan-19,8.55,8.55,8.34,8.50,2910
08-Jan-19,8.95,9.09,8.95,9.09,2910
07-Jan-19,8.82,9.15,8.82,9.15,2910
04-Jan-19,8.60,8.90,8.60,8.90,2910
03-Jan-19,8.29,8.50,8.29,8.50,2910
02-Jan-19,8.29,8.29,8.29,8.29,2910
26-Dec-18,7.99,8.30,7.99,8.30,2910
21-Dec-18,8.00,8.00,8.00,8.00,2910
10-Dec-18,7.81,7.81,7.50,7.60,2910
07-Dec-18,7.85,7.85,7.81,7.81,2910
06-Dec-18,7.90,7.90,7.90,7.90,2910
05-Dec-18,7.91,7.91,7.91,7.91,2910
04-Dec-18,8.00,8.00,8.00,8.00,2910
03-Dec-18,8.00,8.00,7.98,7.98,2910
30-Nov-18,7.83,7.83,7.83,7.83,2910
29-Nov-18,7.80,7.90,7.64,7.90,2910
26-Nov-18,7.93,7.93,7.93,7.93,2910
23-Nov-18,8.00,8.00,8.00,8.00,2910
19-Nov-18,8.00,8.00,8.00,8.00,2910
16-Nov-18,8.01,8.01,8.01,8.01,2910
05-Nov-18,8.00,8.05,7.99,8.05,2910
01-Nov-18,7.80,7.80,7.50,7.50,2910
31-Oct-18,8.00,8.00,7.99,8.00,2910
*exoneração de responsabilidade