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
08/12/2023	5,10%	0,81	16,70	16,19	16,15	16,70	124K	70
07/12/2023	-4,51%	-0,75	15,89	16,70	15,89	16,70	43K	20
06/12/2023	-1,83%	-0,31	16,64	16,95	16,52	17,13	91K	45
05/12/2023	-2,14%	-0,37	16,95	17,24	16,95	17,25	82K	28
04/12/2023	-0,12%	-0,02	17,32	17,34	17,07	17,42	74K	31
01/12/2023	-3,67%	-0,66	17,34	17,99	17,00	17,99	109K	59
30/11/2023	7,78%	1,30	18,00	16,69	16,04	18,00	139K	65
29/11/2023	3,41%	0,55	16,70	16,30	16,14	16,70	180K	85
28/11/2023	0,12%	0,02	16,15	16,12	16,09	16,33	63K	29
27/11/2023	4,60%	0,71	16,13	15,43	15,43	16,35	137K	86
24/11/2023	-6,49%	-1,07	15,42	16,09	15,42	16,22	21K	10

23/11/2023	2,42%	0,39	16,49	16,00	15,72	16,49	72K	44
22/11/2023	3,14%	0,49	16,10	15,80	15,66	16,10	95K	47
21/11/2023	-3,28%	-0,53	15,61	16,03	15,55	16,03	141K	66
20/11/2023	-0,98%	-0,16	16,14	16,00	15,87	16,29	34K	20
17/11/2023	0,06%	0,01	16,30	16,27	16,14	16,45	96K	45
16/11/2023	-0,67%	-0,11	16,29	16,45	16,23	16,50	228K	54
14/11/2023	6,42%	0,99	16,40	15,60	15,51	16,45	120K	64
13/11/2023	-3,81%	-0,61	15,41	16,04	15,40	16,42	197K	108
10/11/2023	3,62%	0,56	16,02	15,75	15,55	16,35	156K	76
09/11/2023	-3,98%	-0,64	15,46	15,70	15,40	16,45	229K	94
08/11/2023	3,54%	0,55	16,10	15,75	15,12	16,10	410K	167
07/11/2023	4,08%	0,61	15,55	14,88	14,88	15,73	242K	137
06/11/2023	3,53%	0,51	14,94	14,22	14,22	14,97	131K	55
03/11/2023	5,33%	0,73	14,43	13,95	13,51	14,50	225K	91
01/11/2023	-1,72%	-0,24	13,70	13,76	13,46	14,50	390K	104
31/10/2023	1,60%	0,22	13,94	14,40	13,63	14,40	35K	18
30/10/2023	-2,28%	-0,32	13,72	14,50	13,72	14,50	39K	22
27/10/2023	0,65%	0,09	14,04	14,49	14,04	14,88	60K	29
26/10/2023	-3,73%	-0,54	13,95	14,27	13,95	14,49	92K	40
25/10/2023	1,33%	0,19	14,49	14,64	13,91	14,64	37K	25
24/10/2023	-2,05%	-0,30	14,30	14,55	14,06	14,98	168K	73
23/10/2023	10,11%	1,34	14,60	13,52	13,52	14,60	148K	40
20/10/2023	-0,60%	-0,08	13,26	13,17	13,15	13,63	21K	16
19/10/2023	2,62%	0,34	13,34	13,21	13,21	13,87	150K	36
18/10/2023	-4,55%	-0,62	13,00	13,62	13,00	13,64	56K	41
17/10/2023	-1,52%	-0,21	13,62	13,79	13,62	14,10	26K	17
16/10/2023	-3,69%	-0,53	13,83	14,27	13,83	14,32	59K	26
13/10/2023	-2,78%	-0,41	14,36	14,47	14,34	14,96	45K	30
11/10/2023	4,53%	0,64	14,77	14,36	14,20	14,77	85K	57
10/10/2023	1,58%	0,22	14,13	13,92	13,92	14,37	34K	24
09/10/2023	-3,74%	-0,54	13,91	14,01	13,91	14,02	64K	29
06/10/2023	2,19%	0,31	14,45	13,85	13,18	14,45	130K	61
05/10/2023	-0,63%	-0,09	14,14	14,31	13,93	14,38	81K	27
04/10/2023	2,52%	0,35	14,23	13,79	13,79	14,24	77K	35
03/10/2023	-2,46%	-0,35	13,88	14,21	13,80	14,21	21K	14
02/10/2023	-1,45%	-0,21	14,23	14,58	13,82	14,59	95K	47
29/09/2023	0,00%	0,00	14,44	14,20	14,18	14,44	40K	25
28/09/2023	6,33%	0,86	14,44	13,69	13,67	14,44	50K	32
27/09/2023	-2,23%	-0,31	13,58	13,80	13,42	14,00	138K	74
26/09/2023	-1,91%	-0,27	13,89	13,92	13,70	13,92	105K	47
25/09/2023	1,87%	0,26	14,16	14,06	14,03	14,16	30K	16
22/09/2023	0,94%	0,13	13,90	14,16	13,83	14,37	96K	44
21/09/2023	-5,23%	-0,76	13,77	14,04	13,75	14,30	177K	48
20/09/2023	-0,95%	-0,14	14,53	14,62	14,49	14,69	104K	54
19/09/2023	-2,20%	-0,33	14,67	14,80	14,60	14,80	60K	39
18/09/2023	-2,09%	-0,32	15,00	15,39	14,95	15,50	61K	22
15/09/2023	-1,16%	-0,18	15,32	15,30	15,06	15,36	23K	15
14/09/2023	4,24%	0,63	15,50	15,21	14,74	15,75	78K	39
13/09/2023	2,34%	0,34	14,87	14,79	13,79	15,00	112K	59
12/09/2023	-2,87%	-0,43	14,53	14,67	14,45	14,84	103K	58
11/09/2023	6,55%	0,92	14,96	14,08	13,99	14,96	89K	39
08/09/2023	-0,35%	-0,05	14,04	14,09	14,03	14,22	14K	10
06/09/2023	-2,36%	-0,34	14,09	14,44	14,09	14,44	21K	15
05/09/2023	-2,50%	-0,37	14,43	14,31	14,31	14,71	28K	17
04/09/2023	-2,57%	-0,39	14,80	15,19	14,80	15,27	36K	21
01/09/2023	2,64%	0,39	15,19	14,86	14,85	15,25	29K	18
31/08/2023	-1,46%	-0,22	14,80	14,93	14,58	14,94	104K	49
30/08/2023	-1,44%	-0,22	15,02	15,04	15,00	15,22	21K	13
29/08/2023	2,49%	0,37	15,24	14,87	14,87	15,24	50K	31
28/08/2023	0,54%	0,08	14,87	14,88	14,61	14,88	146K	42
25/08/2023	-3,27%	-0,50	14,79	15,14	14,56	15,14	144K	27
24/08/2023	2,14%	0,32	15,29	15,30	15,02	15,30	11K	7
23/08/2023	2,82%	0,41	14,97	14,76	14,76	15,00	61K	31
22/08/2023	2,25%	0,32	14,56	14,51	14,38	14,60	229K	40
21/08/2023	-0,97%	-0,14	14,24	14,37	14,22	14,60	52K	19
18/08/2023	0,49%	0,07	14,38	14,30	14,20	14,55	47K	15
17/08/2023	-2,72%	-0,40	14,31	14,95	14,21	14,95	105K	51
16/08/2023	-1,08%	-0,16	14,71	15,05	14,66	15,22	46K	28
15/08/2023	-3,50%	-0,54	14,87	15,41	14,87	15,79	56K	32
14/08/2023	-0,71%	-0,11	15,41	15,56	15,20	15,86	164K	46
11/08/2023	-1,90%	-0,30	15,52	15,87	15,45	15,87	98K	29
10/08/2023	-0,19%	-0,03	15,82	16,15	15,82	16,15	40K	23
09/08/2023	-0,50%	-0,08	15,85	16,15	15,76	16,30	122K	28
08/08/2023	-1,30%	-0,21	15,93	15,91	15,08	15,94	226K	76
07/08/2023	1,83%	0,29	16,14	16,00	15,98	16,26	117K	68
04/08/2023	-2,16%	-0,35	15,85	16,20	15,83	16,32	241K	46
03/08/2023	0,50%	0,08	16,20	16,49	16,07	16,80	74K	33
02/08/2023	-1,65%	-0,27	16,12	16,74	15,95	16,74	97K	48
01/08/2023	-0,67%	-0,11	16,39	16,40	16,16	16,43	28K	16
31/07/2023	1,48%	0,24	16,50	16,26	15,98	16,50	54K	28
28/07/2023	1,25%	0,20	16,26	16,10	16,06	16,31	16K	10
27/07/2023	-1,23%	-0,20	16,06	16,39	16,06	16,60	119K	60
26/07/2023	0,93%	0,15	16,26	16,17	16,00	16,26	65K	27
25/07/2023	1,83%	0,29	16,11	16,32	15,72	16,38	93K	52
24/07/2023	-3,60%	-0,59	15,82	16,42	15,79	16,59	135K	54
21/07/2023	1,86%	0,30	16,41	16,27	16,06	16,53	92K	40
20/07/2023	-1,35%	-0,22	16,11	15,96	15,80	16,41	77K	38
19/07/2023	-0,18%	-0,03	16,33	15,90	15,75	16,33	53K	27
18/07/2023	2,31%	0,37	16,36	15,97	15,89	16,36	114K	55
17/07/2023	1,72%	0,27	15,99	15,45	15,45	16,00	147K	64
14/07/2023	0,32%	0,05	15,72	15,80	15,51	15,89	61K	21
13/07/2023	1,95%	0,30	15,67	15,37	15,37	15,89	121K	39
12/07/2023	1,72%	0,26	15,37	15,36	15,25	15,37	17K	10
11/07/2023	-1,18%	-0,18	15,11	15,29	14,98	15,35	62K	31
10/07/2023	-3,78%	-0,60	15,29	15,84	15,28	15,84	70K	38
07/07/2023	5,86%	0,88	15,89	15,40	15,16	15,91	99K	64
06/07/2023	-5,30%	-0,84	15,01	15,50	15,01	15,50	117K	65
05/07/2023	1,02%	0,16	15,85	15,67	15,41	16,00	160K	66
04/07/2023	1,82%	0,28	15,69	15,55	15,43	15,77	56K	28
03/07/2023	1,65%	0,25	15,41	15,18	15,18	15,88	222K	93
30/06/2023	-1,56%	-0,24	15,16	15,40	15,09	15,77	491K	172
29/06/2023	4,05%	0,60	15,40	14,99	14,92	15,40	134K	64
28/06/2023	1,16%	0,17	14,80	14,72	14,71	15,19	172K	86
27/06/2023	-0,54%	-0,08	14,63	14,90	14,38	14,90	58K	30
26/06/2023	-2,65%	-0,40	14,71	15,25	14,63	15,25	65K	39
23/06/2023	0,60%	0,09	15,11	15,11	15,00	15,50	81K	32
22/06/2023	-3,90%	-0,61	15,02	15,70	15,00	15,70	112K	66
21/06/2023	-0,45%	-0,07	15,63	15,41	15,40	15,68	56K	33
20/06/2023	3,49%	0,53	15,70	15,26	15,26	15,70	137K	82
19/06/2023	1,20%	0,18	15,17	15,29	14,82	15,29	90K	51
16/06/2023	2,18%	0,32	14,99	14,35	14,35	15,28	161K	90
15/06/2023	0,82%	0,12	14,67	14,53	14,05	14,99	108K	68
14/06/2023	-0,34%	-0,05	14,55	14,74	14,36	14,86	89K	61
13/06/2023	-1,02%	-0,15	14,60	14,75	14,40	14,89	163K	101
12/06/2023	-0,34%	-0,05	14,75	14,80	14,61	15,00	85K	36
09/06/2023	0,54%	0,08	14,80	14,72	14,72	14,85	70K	25
07/06/2023	4,18%	0,59	14,72	14,28	14,28	14,72	138K	77
06/06/2023	-0,49%	-0,07	14,13	14,31	14,11	14,31	91K	45
05/06/2023	0,71%	0,10	14,20	14,20	13,82	14,20	55K	34
02/06/2023	5,94%	0,79	14,10	13,35	13,24	14,49	116K	69
01/06/2023	1,68%	0,22	13,31	13,25	12,66	13,56	245K	139
31/05/2023	-0,83%	-0,11	13,09	13,28	13,01	13,32	29K	22
30/05/2023	-	-	13,20	13,60	13,04	13,88	203K	88

Date,Open,High,Low,Close,Volume
08-Dec-23,16.19,16.70,16.15,16.70,123713
07-Dec-23,16.70,16.70,15.89,15.89,42528
06-Dec-23,16.95,17.13,16.52,16.64,91014
05-Dec-23,17.24,17.25,16.95,16.95,82280
04-Dec-23,17.34,17.42,17.07,17.32,74403
01-Dec-23,17.99,17.99,17.00,17.34,108961
30-Nov-23,16.69,18.00,16.04,18.00,138720
29-Nov-23,16.30,16.70,16.14,16.70,180459
28-Nov-23,16.12,16.33,16.09,16.15,63091
27-Nov-23,15.43,16.35,15.43,16.13,137412
24-Nov-23,16.09,16.22,15.42,15.42,20801
23-Nov-23,16.00,16.49,15.72,16.49,72164
22-Nov-23,15.80,16.10,15.66,16.10,95430
21-Nov-23,16.03,16.03,15.55,15.61,141199
20-Nov-23,16.00,16.29,15.87,16.14,33659
17-Nov-23,16.27,16.45,16.14,16.30,95991
16-Nov-23,16.45,16.50,16.23,16.29,228239
14-Nov-23,15.60,16.45,15.51,16.40,119519
13-Nov-23,16.04,16.42,15.40,15.41,197403
10-Nov-23,15.75,16.35,15.55,16.02,155714
09-Nov-23,15.70,16.45,15.40,15.46,229350
08-Nov-23,15.75,16.10,15.12,16.10,410264
07-Nov-23,14.88,15.73,14.88,15.55,241545
06-Nov-23,14.22,14.97,14.22,14.94,131397
03-Nov-23,13.95,14.50,13.51,14.43,224688
01-Nov-23,13.76,14.50,13.46,13.70,390165
31-Oct-23,14.40,14.40,13.63,13.94,34822
30-Oct-23,14.50,14.50,13.72,13.72,39200
27-Oct-23,14.49,14.88,14.04,14.04,60493
26-Oct-23,14.27,14.49,13.95,13.95,91664
25-Oct-23,14.64,14.64,13.91,14.49,37176
24-Oct-23,14.55,14.98,14.06,14.30,167507
23-Oct-23,13.52,14.60,13.52,14.60,148489
20-Oct-23,13.17,13.63,13.15,13.26,21436
19-Oct-23,13.21,13.87,13.21,13.34,150117
18-Oct-23,13.62,13.64,13.00,13.00,55760
17-Oct-23,13.79,14.10,13.62,13.62,26331
16-Oct-23,14.27,14.32,13.83,13.83,59113
13-Oct-23,14.47,14.96,14.34,14.36,45483
11-Oct-23,14.36,14.77,14.20,14.77,85185
10-Oct-23,13.92,14.37,13.92,14.13,33947
09-Oct-23,14.01,14.02,13.91,13.91,64201
06-Oct-23,13.85,14.45,13.18,14.45,129878
05-Oct-23,14.31,14.38,13.93,14.14,80775
04-Oct-23,13.79,14.24,13.79,14.23,77281
03-Oct-23,14.21,14.21,13.80,13.88,20931
02-Oct-23,14.58,14.59,13.82,14.23,94810
29-Sep-23,14.20,14.44,14.18,14.44,40039
28-Sep-23,13.69,14.44,13.67,14.44,49958
27-Sep-23,13.80,14.00,13.42,13.58,138200
26-Sep-23,13.92,13.92,13.70,13.89,104817
25-Sep-23,14.06,14.16,14.03,14.16,29621
22-Sep-23,14.16,14.37,13.83,13.90,95841
21-Sep-23,14.04,14.30,13.75,13.77,177449
20-Sep-23,14.62,14.69,14.49,14.53,103527
19-Sep-23,14.80,14.80,14.60,14.67,60194
18-Sep-23,15.39,15.50,14.95,15.00,60872
15-Sep-23,15.30,15.36,15.06,15.32,22814
14-Sep-23,15.21,15.75,14.74,15.50,77713
13-Sep-23,14.79,15.00,13.79,14.87,111955
12-Sep-23,14.67,14.84,14.45,14.53,102546
11-Sep-23,14.08,14.96,13.99,14.96,88512
08-Sep-23,14.09,14.22,14.03,14.04,14080
06-Sep-23,14.44,14.44,14.09,14.09,21308
05-Sep-23,14.31,14.71,14.31,14.43,27602
04-Sep-23,15.19,15.27,14.80,14.80,35929
01-Sep-23,14.86,15.25,14.85,15.19,28589
31-Aug-23,14.93,14.94,14.58,14.80,104427
30-Aug-23,15.04,15.22,15.00,15.02,21093
29-Aug-23,14.87,15.24,14.87,15.24,49631
28-Aug-23,14.88,14.88,14.61,14.87,146433
25-Aug-23,15.14,15.14,14.56,14.79,143852
24-Aug-23,15.30,15.30,15.02,15.29,10592
23-Aug-23,14.76,15.00,14.76,14.97,61318
22-Aug-23,14.51,14.60,14.38,14.56,228612
21-Aug-23,14.37,14.60,14.22,14.24,51546
18-Aug-23,14.30,14.55,14.20,14.38,47181
17-Aug-23,14.95,14.95,14.21,14.31,104837
16-Aug-23,15.05,15.22,14.66,14.71,46392
15-Aug-23,15.41,15.79,14.87,14.87,55880
14-Aug-23,15.56,15.86,15.20,15.41,164291
11-Aug-23,15.87,15.87,15.45,15.52,98177
10-Aug-23,16.15,16.15,15.82,15.82,39954
09-Aug-23,16.15,16.30,15.76,15.85,121815
08-Aug-23,15.91,15.94,15.08,15.93,226140
07-Aug-23,16.00,16.26,15.98,16.14,117400
04-Aug-23,16.20,16.32,15.83,15.85,240805
03-Aug-23,16.49,16.80,16.07,16.20,73752
02-Aug-23,16.74,16.74,15.95,16.12,97408
01-Aug-23,16.40,16.43,16.16,16.39,27745
31-Jul-23,16.26,16.50,15.98,16.50,54305
28-Jul-23,16.10,16.31,16.06,16.26,16139
27-Jul-23,16.39,16.60,16.06,16.06,118726
26-Jul-23,16.17,16.26,16.00,16.26,64513
25-Jul-23,16.32,16.38,15.72,16.11,93457
24-Jul-23,16.42,16.59,15.79,15.82,135107
21-Jul-23,16.27,16.53,16.06,16.41,91816
20-Jul-23,15.96,16.41,15.80,16.11,76934
19-Jul-23,15.90,16.33,15.75,16.33,52843
18-Jul-23,15.97,16.36,15.89,16.36,114237
17-Jul-23,15.45,16.00,15.45,15.99,146741
14-Jul-23,15.80,15.89,15.51,15.72,61417
13-Jul-23,15.37,15.89,15.37,15.67,120615
12-Jul-23,15.36,15.37,15.25,15.37,16832
11-Jul-23,15.29,15.35,14.98,15.11,62052
10-Jul-23,15.84,15.84,15.28,15.29,69803
07-Jul-23,15.40,15.91,15.16,15.89,98768
06-Jul-23,15.50,15.50,15.01,15.01,117008
05-Jul-23,15.67,16.00,15.41,15.85,160231
04-Jul-23,15.55,15.77,15.43,15.69,55908
03-Jul-23,15.18,15.88,15.18,15.41,221625
30-Jun-23,15.40,15.77,15.09,15.16,491435
29-Jun-23,14.99,15.40,14.92,15.40,133674
28-Jun-23,14.72,15.19,14.71,14.80,171575
27-Jun-23,14.90,14.90,14.38,14.63,58176
26-Jun-23,15.25,15.25,14.63,14.71,65097
23-Jun-23,15.11,15.50,15.00,15.11,80610
22-Jun-23,15.70,15.70,15.00,15.02,111911
21-Jun-23,15.41,15.68,15.40,15.63,55938
20-Jun-23,15.26,15.70,15.26,15.70,137194
19-Jun-23,15.29,15.29,14.82,15.17,90297
16-Jun-23,14.35,15.28,14.35,14.99,160726
15-Jun-23,14.53,14.99,14.05,14.67,108114
14-Jun-23,14.74,14.86,14.36,14.55,88801
13-Jun-23,14.75,14.89,14.40,14.60,162776
12-Jun-23,14.80,15.00,14.61,14.75,85218
09-Jun-23,14.72,14.85,14.72,14.80,69552
07-Jun-23,14.28,14.72,14.28,14.72,138301
06-Jun-23,14.31,14.31,14.11,14.13,91078
05-Jun-23,14.20,14.20,13.82,14.20,54551
02-Jun-23,13.35,14.49,13.24,14.10,115992
01-Jun-23,13.25,13.56,12.66,13.31,245462
31-May-23,13.28,13.32,13.01,13.09,29007
30-May-23,13.60,13.88,13.04,13.20,202753

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BPAC3