Cotação atual, histórico e gráfico do papel: BPAC3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 23/01/2019 | 3,11% | 0,28 | 9,29 | 9,20 | 9,20 | 9,30 | 6K | 4 |
| 22/01/2019 | -2,07% | -0,19 | 9,01 | 9,06 | 9,01 | 9,06 | 4K | 3 |
| 21/01/2019 | 0,00% | 0,00 | 9,20 | 9,20 | 9,20 | 9,20 | 2K | 1 |
| 18/01/2019 | 2,22% | 0,20 | 9,20 | 9,00 | 9,00 | 9,20 | 4K | 4 |
| 17/01/2019 | 0,11% | 0,01 | 9,00 | 9,00 | 9,00 | 9,00 | 900 | 1 |
| 16/01/2019 | -0,11% | -0,01 | 8,99 | 8,99 | 8,99 | 8,99 | 899 | 1 |
| 15/01/2019 | -0,22% | -0,02 | 9,00 | 9,00 | 9,00 | 9,00 | 900 | 1 |
| 14/01/2019 | -1,96% | -0,18 | 9,02 | 8,60 | 8,60 | 9,02 | 10K | 5 |
| 11/01/2019 | 0,00% | 0,00 | 9,20 | 9,20 | 9,20 | 9,20 | 6K | 4 |
| 10/01/2019 | 8,24% | 0,70 | 9,20 | 9,40 | 9,20 | 9,45 | 14K | 12 |
| 09/01/2019 | -6,49% | -0,59 | 8,50 | 8,55 | 8,34 | 8,55 | 7K | 5 |
| 08/01/2019 | -0,66% | -0,06 | 9,09 | 8,95 | 8,95 | 9,09 | 10K | 7 |
| 07/01/2019 | 2,81% | 0,25 | 9,15 | 8,82 | 8,82 | 9,15 | 14K | 6 |
| 04/01/2019 | 4,71% | 0,40 | 8,90 | 8,60 | 8,60 | 8,90 | 4K | 5 |
| 03/01/2019 | 2,53% | 0,21 | 8,50 | 8,29 | 8,29 | 8,50 | 3K | 3 |
| 02/01/2019 | -0,12% | -0,01 | 8,29 | 8,29 | 8,29 | 8,29 | 4K | 5 |
| 26/12/2018 | 3,75% | 0,30 | 8,30 | 7,99 | 7,99 | 8,30 | 5K | 6 |
| 21/12/2018 | 5,26% | 0,40 | 8,00 | 8,00 | 8,00 | 8,00 | 2K | 2 |
| 10/12/2018 | -2,69% | -0,21 | 7,60 | 7,81 | 7,50 | 7,81 | 18K | 20 |
| 07/12/2018 | -1,14% | -0,09 | 7,81 | 7,85 | 7,81 | 7,85 | 2K | 2 |
| 06/12/2018 | -0,13% | -0,01 | 7,90 | 7,90 | 7,90 | 7,90 | 790 | 1 |
| 05/12/2018 | -1,12% | -0,09 | 7,91 | 7,91 | 7,91 | 7,91 | 791 | 1 |
| 04/12/2018 | 0,25% | 0,02 | 8,00 | 8,00 | 8,00 | 8,00 | 800 | 1 |
| 03/12/2018 | 1,92% | 0,15 | 7,98 | 8,00 | 7,98 | 8,00 | 9K | 5 |
| 30/11/2018 | -0,89% | -0,07 | 7,83 | 7,83 | 7,83 | 7,83 | 6K | 5 |
| 29/11/2018 | -0,38% | -0,03 | 7,90 | 7,80 | 7,64 | 7,90 | 11K | 4 |
| 26/11/2018 | -0,88% | -0,07 | 7,93 | 7,93 | 7,93 | 7,93 | 793 | 1 |
| 23/11/2018 | 0,00% | 0,00 | 8,00 | 8,00 | 8,00 | 8,00 | 2K | 2 |
| 19/11/2018 | -0,12% | -0,01 | 8,00 | 8,00 | 8,00 | 8,00 | 800 | 1 |
| 16/11/2018 | -0,50% | -0,04 | 8,01 | 8,01 | 8,01 | 8,01 | 801 | 1 |
| 05/11/2018 | 7,33% | 0,55 | 8,05 | 8,00 | 7,99 | 8,05 | 5K | 5 |
| 01/11/2018 | -6,25% | -0,50 | 7,50 | 7,80 | 7,50 | 7,80 | 3K | 4 |
| 31/10/2018 | 0,00% | 0,00 | 8,00 | 8,00 | 7,99 | 8,00 | 14K | 14 |
| 30/10/2018 | 4,58% | 0,35 | 8,00 | 7,65 | 7,65 | 8,00 | 9K | 9 |
| 26/10/2018 | 0,26% | 0,02 | 7,65 | 7,65 | 7,65 | 7,65 | 2K | 1 |
| 25/10/2018 | -0,91% | -0,07 | 7,63 | 7,80 | 7,63 | 7,80 | 2K | 2 |
| 24/10/2018 | -1,28% | -0,10 | 7,70 | 7,70 | 7,70 | 7,70 | 5K | 1 |
| 23/10/2018 | 1,30% | 0,10 | 7,80 | 7,80 | 7,80 | 7,80 | 780 | 1 |
| 19/10/2018 | 1,32% | 0,10 | 7,70 | 7,70 | 7,70 | 7,70 | 770 | 1 |
| 17/10/2018 | -1,30% | -0,10 | 7,60 | 7,60 | 7,60 | 7,60 | 760 | 1 |
| 10/10/2018 | 1,32% | 0,10 | 7,70 | 7,70 | 7,70 | 7,70 | 770 | 1 |
| 04/10/2018 | -1,30% | -0,10 | 7,60 | 7,60 | 7,60 | 7,60 | 4K | 1 |
| 02/10/2018 | 2,67% | 0,20 | 7,70 | 7,70 | 7,70 | 7,70 | 770 | 1 |
| 27/09/2018 | 1,35% | 0,10 | 7,50 | 7,50 | 7,50 | 7,50 | 750 | 1 |
| 25/09/2018 | -1,33% | -0,10 | 7,40 | 7,41 | 6,90 | 7,41 | 7K | 8 |
| 24/09/2018 | 1,35% | 0,10 | 7,50 | 7,50 | 7,50 | 7,50 | 750 | 1 |
| 19/09/2018 | 2,64% | 0,19 | 7,40 | 7,40 | 7,40 | 7,40 | 740 | 1 |
| 18/09/2018 | -0,28% | -0,02 | 7,21 | 7,23 | 7,20 | 7,23 | 16K | 9 |
| 03/09/2018 | -2,30% | -0,17 | 7,23 | 7,23 | 7,23 | 7,23 | 723 | 1 |
| 31/08/2018 | 4,23% | 0,30 | 7,40 | 7,40 | 7,40 | 7,40 | 740 | 1 |
Date,Open,High,Low,Close,Volume
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-19,9.20,9.30,9.20,9.29,5565
22-Jan-19,9.06,9.06,9.01,9.01,3614
21-Jan-19,9.20,9.20,9.20,9.20,1840
18-Jan-19,9.00,9.20,9.00,9.20,3650
17-Jan-19,9.00,9.00,9.00,9.00,900
16-Jan-19,8.99,8.99,8.99,8.99,899
15-Jan-19,9.00,9.00,9.00,9.00,900
14-Jan-19,8.60,9.02,8.60,9.02,9702
11-Jan-19,9.20,9.20,9.20,9.20,5520
10-Jan-19,9.40,9.45,9.20,9.20,13886
09-Jan-19,8.55,8.55,8.34,8.50,6758
08-Jan-19,8.95,9.09,8.95,9.09,9878
07-Jan-19,8.82,9.15,8.82,9.15,13638
04-Jan-19,8.60,8.90,8.60,8.90,4390
03-Jan-19,8.29,8.50,8.29,8.50,2519
02-Jan-19,8.29,8.29,8.29,8.29,4145
26-Dec-18,7.99,8.30,7.99,8.30,4857
21-Dec-18,8.00,8.00,8.00,8.00,1600
10-Dec-18,7.81,7.81,7.50,7.60,18295
07-Dec-18,7.85,7.85,7.81,7.81,1566
06-Dec-18,7.90,7.90,7.90,7.90,790
05-Dec-18,7.91,7.91,7.91,7.91,791
04-Dec-18,8.00,8.00,8.00,8.00,800
03-Dec-18,8.00,8.00,7.98,7.98,8794
30-Nov-18,7.83,7.83,7.83,7.83,6264
29-Nov-18,7.80,7.90,7.64,7.90,10738
26-Nov-18,7.93,7.93,7.93,7.93,793
23-Nov-18,8.00,8.00,8.00,8.00,1600
19-Nov-18,8.00,8.00,8.00,8.00,800
16-Nov-18,8.01,8.01,8.01,8.01,801
05-Nov-18,8.00,8.05,7.99,8.05,4804
01-Nov-18,7.80,7.80,7.50,7.50,3060
31-Oct-18,8.00,8.00,7.99,8.00,14395
30-Oct-18,7.65,8.00,7.65,8.00,8700
26-Oct-18,7.65,7.65,7.65,7.65,1530
25-Oct-18,7.80,7.80,7.63,7.63,1543
24-Oct-18,7.70,7.70,7.70,7.70,4620
23-Oct-18,7.80,7.80,7.80,7.80,780
19-Oct-18,7.70,7.70,7.70,7.70,770
17-Oct-18,7.60,7.60,7.60,7.60,760
10-Oct-18,7.70,7.70,7.70,7.70,770
04-Oct-18,7.60,7.60,7.60,7.60,3800
02-Oct-18,7.70,7.70,7.70,7.70,770
27-Sep-18,7.50,7.50,7.50,7.50,750
25-Sep-18,7.41,7.41,6.90,7.40,7212
24-Sep-18,7.50,7.50,7.50,7.50,750
19-Sep-18,7.40,7.40,7.40,7.40,740
18-Sep-18,7.23,7.23,7.20,7.21,15867
03-Sep-18,7.23,7.23,7.23,7.23,723
31-Aug-18,7.40,7.40,7.40,7.40,740
28-Aug-18,7.10,7.10,7.10,7.10,740
27-Aug-18,7.62,7.62,6.90,6.90,740
22-Aug-18,7.65,7.67,7.65,7.67,740
21-Aug-18,7.72,7.72,7.70,7.70,740
20-Aug-18,7.77,7.79,7.77,7.79,740
17-Aug-18,7.85,7.85,7.85,7.85,740
15-Aug-18,8.30,8.30,8.30,8.30,740
13-Aug-18,8.30,8.30,8.30,8.30,740
10-Aug-18,8.31,8.70,8.31,8.70,740
09-Aug-18,9.50,9.50,9.50,9.50,740
08-Aug-18,8.00,10.00,8.00,9.00,740
03-Aug-18,7.62,7.62,7.52,7.52,740
25-Jul-18,7.33,7.99,7.33,7.99,740
23-Jul-18,8.10,8.10,8.00,8.00,740
20-Jul-18,8.00,8.00,8.00,8.00,740
05-Jul-18,7.65,7.65,7.60,7.60,740
22-Jun-18,7.70,7.75,7.70,7.75,740
18-Jun-18,7.59,7.60,7.59,7.60,740
15-Jun-18,7.61,7.61,7.60,7.60,740
12-Jun-18,7.73,7.73,7.72,7.72,740
08-Jun-18,8.40,8.40,7.70,7.70,740
06-Jun-18,8.18,8.18,8.18,8.18,740
01-Jun-18,8.20,8.20,8.20,8.20,740
30-May-18,8.20,8.50,8.20,8.50,740
23-May-18,8.29,8.29,8.29,8.29,740
18-May-18,8.10,8.10,8.10,8.10,740
03-May-18,8.96,8.96,8.96,8.96,740
02-May-18,9.00,9.00,9.00,9.00,740
26-Apr-18,8.99,8.99,8.99,8.99,740
25-Apr-18,8.70,8.70,8.70,8.70,740
23-Apr-18,8.25,8.25,8.25,8.25,740
11-Apr-18,8.40,8.40,8.40,8.40,740
02-Apr-18,8.40,8.40,8.40,8.40,740
*exoneração de responsabilidade