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
26/08/2025	-0,13%	-0,03	22,97	23,07	22,97	23,07	16K	7
25/08/2025	-1,67%	-0,39	23,00	23,39	23,00	23,39	26K	10
22/08/2025	3,18%	0,72	23,39	23,18	23,01	23,39	28K	9
21/08/2025	-2,91%	-0,68	22,67	22,71	22,67	23,42	46K	15
20/08/2025	-0,55%	-0,13	23,35	23,45	23,26	23,81	75K	30
19/08/2025	-5,13%	-1,27	23,48	24,40	23,26	24,40	223K	95
18/08/2025	2,06%	0,50	24,75	24,25	24,25	24,99	72K	22

15/08/2025	-1,22%	-0,30	24,25	24,37	24,22	25,30	37K	14
14/08/2025	2,94%	0,70	24,55	24,03	24,03	24,87	81K	25
13/08/2025	-1,69%	-0,41	23,85	23,90	23,71	24,48	120K	33
12/08/2025	12,84%	2,76	24,26	22,51	22,33	24,26	497K	160
11/08/2025	-2,71%	-0,60	21,50	21,81	21,50	22,28	37K	16
08/08/2025	1,05%	0,23	22,10	21,90	21,72	22,38	99K	40
07/08/2025	-2,24%	-0,50	21,87	22,43	21,25	22,51	277K	69
06/08/2025	1,68%	0,37	22,37	21,71	21,40	22,40	73K	13
05/08/2025	4,36%	0,92	22,00	21,47	21,07	22,01	156K	39
04/08/2025	-0,52%	-0,11	21,08	21,49	21,00	21,70	87K	29
01/08/2025	-0,94%	-0,20	21,19	21,97	21,17	21,97	58K	9
31/07/2025	1,13%	0,24	21,39	21,22	21,22	21,39	17K	8
30/07/2025	-0,09%	-0,02	21,15	20,93	20,60	21,17	194K	62
29/07/2025	-0,61%	-0,13	21,17	20,93	20,92	21,59	47K	21
28/07/2025	-2,20%	-0,48	21,30	21,78	20,92	22,00	121K	26
25/07/2025	-0,09%	-0,02	21,78	21,76	21,76	21,86	11K	5
24/07/2025	-1,67%	-0,37	21,80	22,40	21,80	22,44	64K	19
23/07/2025	0,77%	0,17	22,17	21,81	21,81	22,56	47K	20
22/07/2025	-1,39%	-0,31	22,00	22,64	22,00	22,64	24K	9
21/07/2025	-1,46%	-0,33	22,31	22,64	22,31	22,99	59K	25
18/07/2025	-1,95%	-0,45	22,64	23,14	22,61	23,45	67K	25
17/07/2025	0,92%	0,21	23,09	22,88	22,88	23,10	28K	10
16/07/2025	0,70%	0,16	22,88	22,72	22,51	22,88	14K	6
15/07/2025	-0,92%	-0,21	22,72	23,28	22,66	23,28	16K	7
14/07/2025	1,91%	0,43	22,93	22,81	22,24	23,85	129K	39
11/07/2025	-0,35%	-0,08	22,50	22,99	22,20	23,46	63K	22
10/07/2025	-2,04%	-0,47	22,58	23,06	22,20	23,26	88K	31
09/07/2025	0,79%	0,18	23,05	23,09	22,82	23,40	35K	11
08/07/2025	-1,68%	-0,39	22,87	23,30	22,79	23,30	58K	20
07/07/2025	-0,81%	-0,19	23,26	23,45	23,26	23,45	23K	7
04/07/2025	-0,97%	-0,23	23,45	23,40	22,85	24,05	261K	61
03/07/2025	4,92%	1,11	23,68	23,30	23,10	23,69	89K	32
02/07/2025	-4,04%	-0,95	22,57	23,24	22,50	23,24	85K	25
01/07/2025	4,26%	0,96	23,52	23,12	23,03	23,79	103K	33
27/06/2025	-3,67%	-0,86	22,56	23,01	22,55	23,19	94K	24
26/06/2025	0,39%	0,09	23,42	23,44	23,41	23,44	9K	3
25/06/2025	0,69%	0,16	23,33	23,30	23,29	23,33	49K	8
24/06/2025	1,53%	0,35	23,17	22,87	22,66	23,57	161K	63
23/06/2025	0,93%	0,21	22,82	22,63	22,62	23,28	52K	16
20/06/2025	-1,27%	-0,29	22,61	22,75	22,56	23,40	93K	25
18/06/2025	-1,51%	-0,35	22,90	23,03	22,71	23,47	39K	17
17/06/2025	-0,94%	-0,22	23,25	23,47	22,52	23,76	47K	18
16/06/2025	2,76%	0,63	23,47	22,85	22,85	23,47	78K	20
13/06/2025	0,53%	0,12	22,84	22,72	22,42	22,85	104K	32
12/06/2025	0,66%	0,15	22,72	22,57	22,50	22,72	79K	34
11/06/2025	1,53%	0,34	22,57	22,23	22,10	22,57	42K	13
10/06/2025	-0,09%	-0,02	22,23	22,25	22,23	22,47	25K	11
09/06/2025	-1,11%	-0,25	22,25	22,33	21,96	22,45	62K	20
06/06/2025	0,13%	0,03	22,50	22,28	22,28	22,88	54K	20
05/06/2025	0,85%	0,19	22,47	22,33	22,33	22,47	7K	3
04/06/2025	-1,02%	-0,23	22,28	22,52	22,21	22,84	101K	30
03/06/2025	-0,84%	-0,19	22,51	22,30	22,14	22,65	31K	10
02/06/2025	1,93%	0,43	22,70	22,35	22,35	23,17	25K	11
30/05/2025	-3,17%	-0,73	22,27	22,59	22,27	23,40	57K	24
29/05/2025	-0,56%	-0,13	23,00	22,90	22,50	23,00	25K	9
28/05/2025	1,23%	0,28	23,13	23,19	23,00	23,47	77K	22
27/05/2025	2,15%	0,48	22,85	22,48	22,25	23,23	73K	30
26/05/2025	-0,09%	-0,02	22,37	22,46	21,92	22,46	24K	11
23/05/2025	2,66%	0,58	22,39	21,87	21,01	22,39	52K	23
22/05/2025	-2,42%	-0,54	21,81	22,28	21,70	22,47	75K	27
21/05/2025	-1,54%	-0,35	22,35	22,39	22,07	22,90	87K	32
20/05/2025	-2,28%	-0,53	22,70	23,03	22,52	23,55	48K	20
19/05/2025	3,66%	0,82	23,23	22,41	22,41	23,74	65K	27
16/05/2025	-2,52%	-0,58	22,41	22,99	22,41	24,07	331K	132
15/05/2025	2,86%	0,64	22,99	22,01	22,01	23,01	38K	16
14/05/2025	-0,67%	-0,15	22,35	22,75	22,09	23,04	92K	38
13/05/2025	0,22%	0,05	22,50	22,45	22,19	22,50	58K	26
12/05/2025	0,45%	0,10	22,45	22,35	21,93	22,50	143K	38
09/05/2025	0,31%	0,07	22,35	21,93	21,93	22,64	67K	18
08/05/2025	7,63%	1,58	22,28	20,70	20,00	22,71	263K	110
07/05/2025	3,50%	0,70	20,70	20,44	20,36	20,70	23K	10
06/05/2025	-1,86%	-0,38	20,00	20,73	20,00	20,73	59K	28
05/05/2025	-4,09%	-0,87	20,38	20,67	20,38	21,40	82K	25
02/05/2025	-3,41%	-0,75	21,25	21,60	21,00	21,60	130K	27
30/04/2025	7,84%	1,60	22,00	20,55	20,40	22,00	165K	60
29/04/2025	0,84%	0,17	20,40	20,30	20,26	20,51	67K	25
28/04/2025	1,40%	0,28	20,23	19,90	19,90	20,25	189K	85
25/04/2025	1,48%	0,29	19,95	19,96	19,61	20,00	95K	46
24/04/2025	1,29%	0,25	19,66	19,36	19,36	20,10	147K	61
23/04/2025	1,94%	0,37	19,41	19,11	19,11	19,54	14K	7
22/04/2025	-0,57%	-0,11	19,04	19,15	18,75	19,43	100K	47
17/04/2025	1,00%	0,19	19,15	18,79	18,50	19,15	108K	44
16/04/2025	-0,89%	-0,17	18,96	19,13	18,55	19,33	107K	32
15/04/2025	-0,26%	-0,05	19,13	19,39	18,96	19,62	73K	25
14/04/2025	1,32%	0,25	19,18	19,20	18,88	19,30	71K	28
11/04/2025	2,55%	0,47	18,93	18,44	18,35	19,20	92K	32
10/04/2025	-4,05%	-0,78	18,46	19,22	18,35	19,25	201K	73
09/04/2025	3,83%	0,71	19,24	18,30	18,03	20,29	1M	358
08/04/2025	4,34%	0,77	18,53	17,76	17,68	19,85	633K	233
07/04/2025	4,59%	0,78	17,76	16,96	16,36	17,76	57K	33
04/04/2025	-4,34%	-0,77	16,98	17,54	16,98	17,58	85K	32
03/04/2025	0,68%	0,12	17,75	17,91	17,69	18,24	102K	49
02/04/2025	-1,12%	-0,20	17,63	17,54	17,54	18,00	41K	21
01/04/2025	0,91%	0,16	17,83	17,67	17,63	17,90	43K	16
31/03/2025	-5,25%	-0,98	17,67	18,73	17,60	18,90	135K	48
28/03/2025	1,14%	0,21	18,65	18,40	18,40	18,65	37K	12
27/03/2025	0,71%	0,13	18,44	18,66	18,40	18,66	26K	13
26/03/2025	1,55%	0,28	18,31	18,13	18,12	18,36	22K	10
25/03/2025	-2,06%	-0,38	18,03	18,69	18,03	18,88	110K	52
24/03/2025	-1,23%	-0,23	18,41	18,63	18,30	18,63	13K	7
21/03/2025	2,93%	0,53	18,64	18,29	18,29	18,73	162K	78
20/03/2025	0,00%	0,00	18,11	17,34	17,34	18,39	49K	22
19/03/2025	2,84%	0,50	18,11	17,88	17,82	18,45	92K	49
18/03/2025	-2,22%	-0,40	17,61	18,00	17,61	18,30	178K	93
17/03/2025	7,52%	1,26	18,01	17,01	17,01	18,18	238K	111
14/03/2025	-4,34%	-0,76	16,75	17,59	16,75	17,74	157K	78
13/03/2025	2,70%	0,46	17,51	16,73	16,73	17,51	184K	94
12/03/2025	2,22%	0,37	17,05	16,99	16,77	17,10	88K	38
11/03/2025	1,21%	0,20	16,68	16,30	16,29	16,78	46K	26
10/03/2025	-0,12%	-0,02	16,48	16,31	16,14	16,71	97K	55
07/03/2025	2,93%	0,47	16,50	16,03	15,95	16,79	41K	23
06/03/2025	-1,35%	-0,22	16,03	15,01	15,01	16,25	27K	16
05/03/2025	-1,22%	-0,20	16,25	16,21	16,16	16,69	141K	48
28/02/2025	-1,44%	-0,24	16,45	16,63	16,30	16,63	51K	30
27/02/2025	0,06%	0,01	16,69	16,70	16,33	16,77	53K	31
26/02/2025	2,02%	0,33	16,68	16,55	16,45	16,70	45K	25
25/02/2025	0,06%	0,01	16,35	16,33	16,20	16,57	82K	46
24/02/2025	-1,03%	-0,17	16,34	16,46	16,34	16,56	25K	13
21/02/2025	3,19%	0,51	16,51	16,13	16,13	16,57	80K	48
20/02/2025	-3,32%	-0,55	16,00	16,55	16,00	16,64	109K	35
19/02/2025	-0,30%	-0,05	16,55	16,59	16,43	16,60	45K	20
18/02/2025	-0,30%	-0,05	16,60	16,64	16,31	16,70	146K	36
17/02/2025	2,71%	0,44	16,65	16,43	16,26	16,65	135K	82
14/02/2025	4,58%	0,71	16,21	15,98	15,98	16,33	44K	25
13/02/2025	-0,19%	-0,03	15,50	15,68	15,50	15,68	11K	6
12/02/2025	-1,40%	-0,22	15,53	15,75	15,50	16,00	41K	25
11/02/2025	-	-	15,75	15,81	15,63	16,01	116K	71

Date,Open,High,Low,Close,Volume
26-Aug-25,23.07,23.07,22.97,22.97,16090
25-Aug-25,23.39,23.39,23.00,23.00,25551
22-Aug-25,23.18,23.39,23.01,23.39,27807
21-Aug-25,22.71,23.42,22.67,22.67,45770
20-Aug-25,23.45,23.81,23.26,23.35,75072
19-Aug-25,24.40,24.40,23.26,23.48,223275
18-Aug-25,24.25,24.99,24.25,24.75,71907
15-Aug-25,24.37,25.30,24.22,24.25,36644
14-Aug-25,24.03,24.87,24.03,24.55,80730
13-Aug-25,23.90,24.48,23.71,23.85,119984
12-Aug-25,22.51,24.26,22.33,24.26,496817
11-Aug-25,21.81,22.28,21.50,21.50,37366
08-Aug-25,21.90,22.38,21.72,22.10,99299
07-Aug-25,22.43,22.51,21.25,21.87,277180
06-Aug-25,21.71,22.40,21.40,22.37,73489
05-Aug-25,21.47,22.01,21.07,22.00,155950
04-Aug-25,21.49,21.70,21.00,21.08,87356
01-Aug-25,21.97,21.97,21.17,21.19,57827
31-Jul-25,21.22,21.39,21.22,21.39,17053
30-Jul-25,20.93,21.17,20.60,21.15,193712
29-Jul-25,20.93,21.59,20.92,21.17,46539
28-Jul-25,21.78,22.00,20.92,21.30,121028
25-Jul-25,21.76,21.86,21.76,21.78,10894
24-Jul-25,22.40,22.44,21.80,21.80,63916
23-Jul-25,21.81,22.56,21.81,22.17,46672
22-Jul-25,22.64,22.64,22.00,22.00,24440
21-Jul-25,22.64,22.99,22.31,22.31,58711
18-Jul-25,23.14,23.45,22.61,22.64,66611
17-Jul-25,22.88,23.10,22.88,23.09,27647
16-Jul-25,22.72,22.88,22.51,22.88,13656
15-Jul-25,23.28,23.28,22.66,22.72,16052
14-Jul-25,22.81,23.85,22.24,22.93,128641
11-Jul-25,22.99,23.46,22.20,22.50,63282
10-Jul-25,23.06,23.26,22.20,22.58,88101
09-Jul-25,23.09,23.40,22.82,23.05,34600
08-Jul-25,23.30,23.30,22.79,22.87,57634
07-Jul-25,23.45,23.45,23.26,23.26,23402
04-Jul-25,23.40,24.05,22.85,23.45,260713
03-Jul-25,23.30,23.69,23.10,23.68,89075
02-Jul-25,23.24,23.24,22.50,22.57,84511
01-Jul-25,23.12,23.79,23.03,23.52,102937
27-Jun-25,23.01,23.19,22.55,22.56,93990
26-Jun-25,23.44,23.44,23.41,23.42,9371
25-Jun-25,23.30,23.33,23.29,23.33,48969
24-Jun-25,22.87,23.57,22.66,23.17,160597
23-Jun-25,22.63,23.28,22.62,22.82,52459
20-Jun-25,22.75,23.40,22.56,22.61,93408
18-Jun-25,23.03,23.47,22.71,22.90,39396
17-Jun-25,23.47,23.76,22.52,23.25,46609
16-Jun-25,22.85,23.47,22.85,23.47,78372
13-Jun-25,22.72,22.85,22.42,22.84,104265
12-Jun-25,22.57,22.72,22.50,22.72,79068
11-Jun-25,22.23,22.57,22.10,22.57,42440
10-Jun-25,22.25,22.47,22.23,22.23,24539
09-Jun-25,22.33,22.45,21.96,22.25,62014
06-Jun-25,22.28,22.88,22.28,22.50,54177
05-Jun-25,22.33,22.47,22.33,22.47,6720
04-Jun-25,22.52,22.84,22.21,22.28,101091
03-Jun-25,22.30,22.65,22.14,22.51,31481
02-Jun-25,22.35,23.17,22.35,22.70,25024
30-May-25,22.59,23.40,22.27,22.27,56745
29-May-25,22.90,23.00,22.50,23.00,25168
28-May-25,23.19,23.47,23.00,23.13,76600
27-May-25,22.48,23.23,22.25,22.85,72780
26-May-25,22.46,22.46,21.92,22.37,24460
23-May-25,21.87,22.39,21.01,22.39,52155
22-May-25,22.28,22.47,21.70,21.81,75427
21-May-25,22.39,22.90,22.07,22.35,87232
20-May-25,23.03,23.55,22.52,22.70,47900
19-May-25,22.41,23.74,22.41,23.23,65092
16-May-25,22.99,24.07,22.41,22.41,331474
15-May-25,22.01,23.01,22.01,22.99,38400
14-May-25,22.75,23.04,22.09,22.35,92096
13-May-25,22.45,22.50,22.19,22.50,58202
12-May-25,22.35,22.50,21.93,22.45,143129
09-May-25,21.93,22.64,21.93,22.35,67271
08-May-25,20.70,22.71,20.00,22.28,263135
07-May-25,20.44,20.70,20.36,20.70,22590
06-May-25,20.73,20.73,20.00,20.00,58952
05-May-25,20.67,21.40,20.38,20.38,81595
02-May-25,21.60,21.60,21.00,21.25,129662
30-Apr-25,20.55,22.00,20.40,22.00,164604
29-Apr-25,20.30,20.51,20.26,20.40,67266
28-Apr-25,19.90,20.25,19.90,20.23,189013
25-Apr-25,19.96,20.00,19.61,19.95,95475
24-Apr-25,19.36,20.10,19.36,19.66,147061
23-Apr-25,19.11,19.54,19.11,19.41,13565
22-Apr-25,19.15,19.43,18.75,19.04,99903
17-Apr-25,18.79,19.15,18.50,19.15,107661
16-Apr-25,19.13,19.33,18.55,18.96,107324
15-Apr-25,19.39,19.62,18.96,19.13,73184
14-Apr-25,19.20,19.30,18.88,19.18,70818
11-Apr-25,18.44,19.20,18.35,18.93,92278
10-Apr-25,19.22,19.25,18.35,18.46,200621
09-Apr-25,18.30,20.29,18.03,19.24,1143525
08-Apr-25,17.76,19.85,17.68,18.53,632547
07-Apr-25,16.96,17.76,16.36,17.76,56848
04-Apr-25,17.54,17.58,16.98,16.98,85066
03-Apr-25,17.91,18.24,17.69,17.75,102466
02-Apr-25,17.54,18.00,17.54,17.63,40967
01-Apr-25,17.67,17.90,17.63,17.83,42683
31-Mar-25,18.73,18.90,17.60,17.67,134722
28-Mar-25,18.40,18.65,18.40,18.65,37126
27-Mar-25,18.66,18.66,18.40,18.44,25885
26-Mar-25,18.13,18.36,18.12,18.31,21891
25-Mar-25,18.69,18.88,18.03,18.03,109709
24-Mar-25,18.63,18.63,18.30,18.41,12916
21-Mar-25,18.29,18.73,18.29,18.64,162233
20-Mar-25,17.34,18.39,17.34,18.11,48795
19-Mar-25,17.88,18.45,17.82,18.11,92207
18-Mar-25,18.00,18.30,17.61,17.61,178347
17-Mar-25,17.01,18.18,17.01,18.01,237622
14-Mar-25,17.59,17.74,16.75,16.75,157069
13-Mar-25,16.73,17.51,16.73,17.51,184120
12-Mar-25,16.99,17.10,16.77,17.05,88176
11-Mar-25,16.30,16.78,16.29,16.68,46340
10-Mar-25,16.31,16.71,16.14,16.48,96917
07-Mar-25,16.03,16.79,15.95,16.50,41020
06-Mar-25,15.01,16.25,15.01,16.03,27199
05-Mar-25,16.21,16.69,16.16,16.25,141374
28-Feb-25,16.63,16.63,16.30,16.45,51084
27-Feb-25,16.70,16.77,16.33,16.69,53242
26-Feb-25,16.55,16.70,16.45,16.68,44793
25-Feb-25,16.33,16.57,16.20,16.35,81817
24-Feb-25,16.46,16.56,16.34,16.34,24723
21-Feb-25,16.13,16.57,16.13,16.51,80345
20-Feb-25,16.55,16.64,16.00,16.00,108792
19-Feb-25,16.59,16.60,16.43,16.55,44710
18-Feb-25,16.64,16.70,16.31,16.60,146018
17-Feb-25,16.43,16.65,16.26,16.65,134777
14-Feb-25,15.98,16.33,15.98,16.21,43784
13-Feb-25,15.68,15.68,15.50,15.50,10871
12-Feb-25,15.75,16.00,15.50,15.53,40730
11-Feb-25,15.81,16.01,15.63,15.75,115775

*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