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
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	2,34%	0,87	38,00	37,14	37,10	38,00	71K	16
02/07/2020	1,25%	0,46	37,13	36,79	36,79	37,20	33K	9
01/07/2020	0,55%	0,20	36,67	37,50	36,51	38,00	93K	20
30/06/2020	1,00%	0,36	36,47	36,11	35,16	36,48	87K	22
29/06/2020	-3,71%	-1,39	36,11	35,00	35,00	37,00	129K	31
26/06/2020	-3,35%	-1,30	37,50	38,79	36,00	38,80	146K	35
25/06/2020	-1,75%	-0,69	38,80	37,80	36,00	38,80	139K	37
24/06/2020	6,41%	2,38	39,49	37,11	33,59	39,49	403K	59

23/06/2020	9,21%	3,13	37,11	35,50	35,50	37,99	221K	44
22/06/2020	13,34%	4,00	33,98	30,05	30,05	36,20	194K	50
19/06/2020	0,13%	0,04	29,98	29,03	27,50	30,00	100K	25
18/06/2020	6,93%	1,94	29,94	28,50	28,50	30,00	64K	16
17/06/2020	3,51%	0,95	28,00	28,99	27,05	28,99	53K	15
16/06/2020	3,60%	0,94	27,05	27,97	25,26	29,00	111K	29
15/06/2020	-4,71%	-1,29	26,11	27,40	26,11	27,40	30K	8
12/06/2020	-2,07%	-0,58	27,40	27,50	26,02	27,50	25K	7
10/06/2020	-3,52%	-1,02	27,98	29,00	26,11	29,00	59K	20
09/06/2020	-0,03%	-0,01	29,00	29,01	29,00	29,01	12K	3
08/06/2020	6,07%	1,66	29,01	27,40	27,35	30,90	92K	25
05/06/2020	2,05%	0,55	27,35	27,00	26,20	27,47	141K	32
04/06/2020	1,13%	0,30	26,80	25,99	25,50	26,90	74K	27
03/06/2020	11,81%	2,80	26,50	23,81	23,81	26,50	172K	37
02/06/2020	-1,25%	-0,30	23,70	24,50	23,51	24,50	58K	14
01/06/2020	3,67%	0,85	24,00	23,40	23,40	24,40	28K	12
29/05/2020	-3,74%	-0,90	23,15	23,12	23,12	23,16	16K	7
28/05/2020	-1,23%	-0,30	24,05	24,05	24,05	24,34	12K	5
27/05/2020	0,00%	0,00	24,35	24,35	24,35	24,45	27K	8
26/05/2020	4,10%	0,96	24,35	24,00	23,52	24,49	70K	16
25/05/2020	8,94%	1,92	23,39	22,30	22,30	25,00	109K	32
22/05/2020	1,27%	0,27	21,47	21,00	21,00	22,58	80K	22
21/05/2020	4,33%	0,88	21,20	20,70	20,32	21,20	33K	13
20/05/2020	0,00%	0,00	20,32	20,33	20,32	20,33	8K	4
19/05/2020	0,35%	0,07	20,32	20,32	20,32	20,32	2K	1
18/05/2020	6,41%	1,22	20,25	21,00	20,25	21,00	36K	13
14/05/2020	-1,91%	-0,37	19,03	19,01	19,01	19,03	4K	2
13/05/2020	-6,69%	-1,39	19,40	20,84	19,40	20,84	46K	10
12/05/2020	4,00%	0,80	20,79	21,00	20,50	21,00	44K	10
11/05/2020	-0,05%	-0,01	19,99	20,40	19,01	20,40	22K	9
08/05/2020	0,10%	0,02	20,00	19,95	19,95	20,00	6K	3
07/05/2020	0,00%	0,00	19,98	19,98	19,98	19,98	2K	1
06/05/2020	-2,49%	-0,51	19,98	20,40	19,98	20,40	6K	3
05/05/2020	-0,15%	-0,03	20,49	20,52	20,49	21,00	64K	16
04/05/2020	-7,57%	-1,68	20,52	20,51	20,49	21,49	27K	13
30/04/2020	-1,25%	-0,28	22,20	21,07	21,00	22,24	24K	10
29/04/2020	4,61%	0,99	22,48	21,49	21,01	24,04	144K	42
28/04/2020	2,33%	0,49	21,49	20,01	20,01	21,49	36K	12
27/04/2020	2,49%	0,51	21,00	21,00	20,98	21,00	34K	10
24/04/2020	-5,75%	-1,25	20,49	20,51	19,04	20,99	118K	24
23/04/2020	6,00%	1,23	21,74	21,99	21,50	22,30	61K	17
22/04/2020	1,28%	0,26	20,51	20,25	20,20	21,00	54K	16
20/04/2020	-3,48%	-0,73	20,25	20,98	20,21	20,99	52K	15
17/04/2020	2,19%	0,45	20,98	20,60	20,60	20,98	15K	7
16/04/2020	-2,24%	-0,47	20,53	21,99	20,53	21,99	21K	6
15/04/2020	-0,71%	-0,15	21,00	21,14	21,00	21,15	36K	9
14/04/2020	1,83%	0,38	21,15	20,77	20,77	21,31	30K	13
13/04/2020	-1,10%	-0,23	20,77	20,79	19,41	20,79	30K	14
09/04/2020	7,69%	1,50	21,00	19,51	19,51	21,00	40K	15
08/04/2020	2,63%	0,50	19,50	19,49	19,49	20,10	12K	6
07/04/2020	1,06%	0,20	19,00	19,00	19,00	19,60	75K	17
06/04/2020	1,08%	0,20	18,80	20,00	18,60	20,00	17K	7
03/04/2020	-2,05%	-0,39	18,60	18,60	18,60	18,60	2K	1
02/04/2020	-0,05%	-0,01	18,99	18,99	18,99	18,99	8K	4
01/04/2020	-3,99%	-0,79	19,00	19,50	19,00	19,50	19K	9
31/03/2020	-11,85%	-2,66	19,79	22,45	19,79	22,45	103K	31
30/03/2020	7,93%	1,65	22,45	20,90	20,53	24,25	91K	13
27/03/2020	-0,91%	-0,19	20,80	20,87	20,78	20,88	52K	8
26/03/2020	1,75%	0,36	20,99	21,50	20,99	21,50	45K	10
25/03/2020	3,15%	0,63	20,63	21,00	20,63	22,50	37K	14
24/03/2020	-9,05%	-1,99	20,00	21,16	19,50	21,16	66K	11
23/03/2020	0,00%	0,00	21,99	22,00	21,99	22,00	9K	2
20/03/2020	9,40%	1,89	21,99	20,12	20,12	21,99	15K	4
19/03/2020	-11,84%	-2,70	20,10	22,80	20,00	22,80	35K	9
18/03/2020	-4,96%	-1,19	22,80	22,80	22,60	22,80	20K	6
17/03/2020	-0,04%	-0,01	23,99	25,99	21,55	25,99	94K	19
16/03/2020	-4,38%	-1,10	24,00	25,10	24,00	28,99	79K	14
13/03/2020	-8,19%	-2,24	25,10	27,35	25,01	27,35	21K	7
12/03/2020	-7,29%	-2,15	27,34	27,54	26,70	27,54	57K	13
11/03/2020	1,34%	0,39	29,49	29,99	29,49	29,99	6K	2
10/03/2020	1,82%	0,52	29,10	28,99	28,84	29,99	89K	13
06/03/2020	-3,12%	-0,92	28,58	29,25	28,58	29,49	32K	9
05/03/2020	-2,64%	-0,80	29,50	30,00	29,50	30,00	27K	6
04/03/2020	-0,62%	-0,19	30,30	32,49	30,02	32,49	28K	5
03/03/2020	-4,06%	-1,29	30,49	30,13	30,00	30,49	33K	10
02/03/2020	-5,11%	-1,71	31,78	30,65	30,00	31,80	22K	7
28/02/2020	4,66%	1,49	33,49	31,00	31,00	33,49	10K	3
27/02/2020	0,00%	0,00	32,00	32,00	32,00	32,00	3K	1
26/02/2020	-4,51%	-1,51	32,00	32,00	31,20	32,00	10K	3
21/02/2020	-1,24%	-0,42	33,51	33,51	33,51	33,51	3K	1
19/02/2020	-0,96%	-0,33	33,93	34,26	33,93	34,26	17K	4
18/02/2020	0,00%	0,00	34,26	34,26	34,26	34,26	7K	2
17/02/2020	-0,98%	-0,34	34,26	34,99	34,26	34,99	7K	2
14/02/2020	0,26%	0,09	34,60	34,56	34,51	34,60	24K	5
12/02/2020	0,06%	0,02	34,51	34,31	34,31	36,99	74K	21
11/02/2020	1,44%	0,49	34,49	34,49	34,49	34,49	3K	1
10/02/2020	-2,80%	-0,98	34,00	34,01	34,00	34,01	7K	2
06/02/2020	-0,03%	-0,01	34,98	34,99	34,10	34,99	28K	7
05/02/2020	1,72%	0,59	34,99	34,99	34,15	34,99	14K	4
04/02/2020	-1,71%	-0,60	34,40	34,01	31,50	34,40	85K	23
03/02/2020	-6,04%	-2,25	35,00	36,01	35,00	36,02	50K	14
30/01/2020	0,00%	0,00	37,25	37,25	37,25	38,00	30K	3
28/01/2020	0,08%	0,03	37,25	37,24	37,24	37,25	15K	2
24/01/2020	-0,75%	-0,28	37,22	37,51	37,22	37,51	26K	6
23/01/2020	-1,34%	-0,51	37,50	37,50	37,50	37,50	4K	1
22/01/2020	-2,41%	-0,94	38,01	39,49	38,01	39,49	31K	8
20/01/2020	-2,14%	-0,85	38,95	38,49	38,49	38,99	23K	6
17/01/2020	-0,50%	-0,20	39,80	39,80	39,80	39,80	16K	3
16/01/2020	0,25%	0,10	40,00	40,00	40,00	40,00	4K	1
15/01/2020	0,00%	0,00	39,90	39,80	39,80	39,90	32K	7
14/01/2020	-0,25%	-0,10	39,90	39,87	39,87	39,90	12K	3
13/01/2020	2,83%	1,10	40,00	38,80	38,80	40,00	20K	5
10/01/2020	-0,26%	-0,10	38,90	39,00	38,90	39,00	31K	6
09/01/2020	0,46%	0,18	39,00	39,00	39,00	40,00	16K	3
07/01/2020	-0,46%	-0,18	38,82	38,82	38,82	38,82	19K	4
06/01/2020	-0,43%	-0,17	39,00	39,00	38,72	39,00	58K	11
03/01/2020	-2,08%	-0,83	39,17	40,00	39,17	40,00	20K	5
02/01/2020	0,00%	0,00	40,00	40,50	38,02	40,50	35K	9
30/12/2019	2,56%	1,00	40,00	39,00	39,00	40,00	20K	3
26/12/2019	8,33%	3,00	39,00	38,06	38,06	39,00	19K	4
23/12/2019	7,40%	2,48	36,00	35,99	35,99	36,00	25K	5
20/12/2019	-1,41%	-0,48	33,52	34,00	33,52	36,00	28K	7
19/12/2019	-2,13%	-0,74	34,00	34,74	34,00	35,00	63K	14
18/12/2019	0,00%	0,00	34,74	34,75	34,74	34,75	7K	2
17/12/2019	8,60%	2,75	34,74	31,10	31,10	35,00	43K	12
16/12/2019	1,52%	0,48	31,99	31,99	31,99	31,99	3K	1
13/12/2019	-1,22%	-0,39	31,51	31,50	31,47	31,51	63K	14
12/12/2019	-2,15%	-0,70	31,90	32,60	31,90	32,60	13K	4
11/12/2019	0,00%	0,00	32,60	32,60	32,60	32,60	20K	6
10/12/2019	-6,56%	-2,29	32,60	34,89	32,60	34,89	103K	21
09/12/2019	15,53%	4,69	34,89	33,00	32,93	36,63	184K	42
06/12/2019	4,14%	1,20	30,20	29,00	29,00	30,20	9K	3
05/12/2019	-	-	29,00	28,01	28,01	29,00	23K	8

Date,Open,High,Low,Close,Volume
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
02-Jul-20,36.79,37.20,36.79,37.13,33374
01-Jul-20,37.50,38.00,36.51,36.67,93211
30-Jun-20,36.11,36.48,35.16,36.47,86578
29-Jun-20,35.00,37.00,35.00,36.11,128684
26-Jun-20,38.79,38.80,36.00,37.50,146149
25-Jun-20,37.80,38.80,36.00,38.80,138626
24-Jun-20,37.11,39.49,33.59,39.49,403367
23-Jun-20,35.50,37.99,35.50,37.11,220984
22-Jun-20,30.05,36.20,30.05,33.98,194046
19-Jun-20,29.03,30.00,27.50,29.98,100324
18-Jun-20,28.50,30.00,28.50,29.94,63672
17-Jun-20,28.99,28.99,27.05,28.00,53237
16-Jun-20,27.97,29.00,25.26,27.05,110557
15-Jun-20,27.40,27.40,26.11,26.11,29601
12-Jun-20,27.50,27.50,26.02,27.40,24572
10-Jun-20,29.00,29.00,26.11,27.98,59149
09-Jun-20,29.01,29.01,29.00,29.00,11601
08-Jun-20,27.40,30.90,27.35,29.01,92006
05-Jun-20,27.00,27.47,26.20,27.35,140961
04-Jun-20,25.99,26.90,25.50,26.80,73688
03-Jun-20,23.81,26.50,23.81,26.50,172079
02-Jun-20,24.50,24.50,23.51,23.70,57500
01-Jun-20,23.40,24.40,23.40,24.00,28461
29-May-20,23.12,23.16,23.12,23.15,16203
28-May-20,24.05,24.34,24.05,24.05,12088
27-May-20,24.35,24.45,24.35,24.35,26800
26-May-20,24.00,24.49,23.52,24.35,69785
25-May-20,22.30,25.00,22.30,23.39,108506
22-May-20,21.00,22.58,21.00,21.47,79661
21-May-20,20.70,21.20,20.32,21.20,33236
20-May-20,20.33,20.33,20.32,20.32,8129
19-May-20,20.32,20.32,20.32,20.32,2032
18-May-20,21.00,21.00,20.25,20.25,35617
14-May-20,19.01,19.03,19.01,19.03,3804
13-May-20,20.84,20.84,19.40,19.40,45873
12-May-20,21.00,21.00,20.50,20.79,43661
11-May-20,20.40,20.40,19.01,19.99,21750
08-May-20,19.95,20.00,19.95,20.00,5990
07-May-20,19.98,19.98,19.98,19.98,1998
06-May-20,20.40,20.40,19.98,19.98,6038
05-May-20,20.52,21.00,20.49,20.49,63853
04-May-20,20.51,21.49,20.49,20.52,27448
30-Apr-20,21.07,22.24,21.00,22.20,23967
29-Apr-20,21.49,24.04,21.01,22.48,143616
28-Apr-20,20.01,21.49,20.01,21.49,35672
27-Apr-20,21.00,21.00,20.98,21.00,33588
24-Apr-20,20.51,20.99,19.04,20.49,118174
23-Apr-20,21.99,22.30,21.50,21.74,61140
22-Apr-20,20.25,21.00,20.20,20.51,53972
20-Apr-20,20.98,20.99,20.21,20.25,51950
17-Apr-20,20.60,20.98,20.60,20.98,14532
16-Apr-20,21.99,21.99,20.53,20.53,21060
15-Apr-20,21.14,21.15,21.00,21.00,35784
14-Apr-20,20.77,21.31,20.77,21.15,29608
13-Apr-20,20.79,20.79,19.41,20.77,30416
09-Apr-20,19.51,21.00,19.51,21.00,40266
08-Apr-20,19.49,20.10,19.49,19.50,11807
07-Apr-20,19.00,19.60,19.00,19.00,75263
06-Apr-20,20.00,20.00,18.60,18.80,17095
03-Apr-20,18.60,18.60,18.60,18.60,1860
02-Apr-20,18.99,18.99,18.99,18.99,7596
01-Apr-20,19.50,19.50,19.00,19.00,19360
31-Mar-20,22.45,22.45,19.79,19.79,102832
30-Mar-20,20.90,24.25,20.53,22.45,90552
27-Mar-20,20.87,20.88,20.78,20.80,52136
26-Mar-20,21.50,21.50,20.99,20.99,44747
25-Mar-20,21.00,22.50,20.63,20.63,36856
24-Mar-20,21.16,21.16,19.50,20.00,66416
23-Mar-20,22.00,22.00,21.99,21.99,8797
20-Mar-20,20.12,21.99,20.12,21.99,15206
19-Mar-20,22.80,22.80,20.00,20.10,34841
18-Mar-20,22.80,22.80,22.60,22.80,20446
17-Mar-20,25.99,25.99,21.55,23.99,93712
16-Mar-20,25.10,28.99,24.00,24.00,79109
13-Mar-20,27.35,27.35,25.01,25.10,21193
12-Mar-20,27.54,27.54,26.70,27.34,57186
11-Mar-20,29.99,29.99,29.49,29.49,5948
10-Mar-20,28.99,29.99,28.84,29.10,88930
06-Mar-20,29.25,29.49,28.58,28.58,31700
05-Mar-20,30.00,30.00,29.50,29.50,26651
04-Mar-20,32.49,32.49,30.02,30.30,27660
03-Mar-20,30.13,30.49,30.00,30.49,33378
02-Mar-20,30.65,31.80,30.00,31.78,21767
28-Feb-20,31.00,33.49,31.00,33.49,9549
27-Feb-20,32.00,32.00,32.00,32.00,3200
26-Feb-20,32.00,32.00,31.20,32.00,9520
21-Feb-20,33.51,33.51,33.51,33.51,3351
19-Feb-20,34.26,34.26,33.93,33.93,17068
18-Feb-20,34.26,34.26,34.26,34.26,6852
17-Feb-20,34.99,34.99,34.26,34.26,6925
14-Feb-20,34.56,34.60,34.51,34.60,24194
12-Feb-20,34.31,36.99,34.31,34.51,73764
11-Feb-20,34.49,34.49,34.49,34.49,3449
10-Feb-20,34.01,34.01,34.00,34.00,6801
06-Feb-20,34.99,34.99,34.10,34.98,27638
05-Feb-20,34.99,34.99,34.15,34.99,13828
04-Feb-20,34.01,34.40,31.50,34.40,84912
03-Feb-20,36.01,36.02,35.00,35.00,49766
30-Jan-20,37.25,38.00,37.25,37.25,29875
28-Jan-20,37.24,37.25,37.24,37.25,14897
24-Jan-20,37.51,37.51,37.22,37.22,26184
23-Jan-20,37.50,37.50,37.50,37.50,3750
22-Jan-20,39.49,39.49,38.01,38.01,30861
20-Jan-20,38.49,38.99,38.49,38.95,23240
17-Jan-20,39.80,39.80,39.80,39.80,15920
16-Jan-20,40.00,40.00,40.00,40.00,4000
15-Jan-20,39.80,39.90,39.80,39.90,31887
14-Jan-20,39.87,39.90,39.87,39.90,11967
13-Jan-20,38.80,40.00,38.80,40.00,19640
10-Jan-20,39.00,39.00,38.90,38.90,31168
09-Jan-20,39.00,40.00,39.00,39.00,15700
07-Jan-20,38.82,38.82,38.82,38.82,19410
06-Jan-20,39.00,39.00,38.72,39.00,58221
03-Jan-20,40.00,40.00,39.17,39.17,19917
02-Jan-20,40.50,40.50,38.02,40.00,35277
30-Dec-19,39.00,40.00,39.00,40.00,19900
26-Dec-19,38.06,39.00,38.06,39.00,19406
23-Dec-19,35.99,36.00,35.99,36.00,25196
20-Dec-19,34.00,36.00,33.52,33.52,27902
19-Dec-19,34.74,35.00,34.00,34.00,62677
18-Dec-19,34.75,34.75,34.74,34.74,6949
17-Dec-19,31.10,35.00,31.10,34.74,42527
16-Dec-19,31.99,31.99,31.99,31.99,3199
13-Dec-19,31.50,31.51,31.47,31.51,63003
12-Dec-19,32.60,32.60,31.90,31.90,12900
11-Dec-19,32.60,32.60,32.60,32.60,19560
10-Dec-19,34.89,34.89,32.60,32.60,102964
09-Dec-19,33.00,36.63,32.93,34.89,184035
06-Dec-19,29.00,30.20,29.00,30.20,8920
05-Dec-19,28.01,29.00,28.01,29.00,22507

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...