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
09/04/2021	0,17%	0,08	47,00	46,92	46,54	47,00	66K	13
08/04/2021	-0,38%	-0,18	46,92	47,15	46,22	47,48	169K	28
07/04/2021	-0,34%	-0,16	47,10	47,26	47,10	47,74	62K	13
06/04/2021	-1,79%	-0,86	47,26	48,50	47,18	50,62	823K	107
05/04/2021	3,08%	1,44	48,12	46,69	46,64	48,49	134K	26
01/04/2021	-1,12%	-0,53	46,68	47,25	45,93	47,84	168K	35
31/03/2021	4,79%	2,16	47,21	44,25	44,23	47,21	170K	36
30/03/2021	2,53%	1,11	45,05	43,96	43,96	46,30	126K	25
29/03/2021	-0,57%	-0,25	43,94	44,19	43,91	44,20	31K	7
26/03/2021	-0,67%	-0,30	44,19	44,63	43,98	44,86	89K	19
25/03/2021	-1,13%	-0,51	44,49	45,00	43,47	45,00	291K	59

24/03/2021	-0,79%	-0,36	45,00	45,90	44,26	47,15	415K	60
23/03/2021	0,80%	0,36	45,36	44,51	44,51	46,00	151K	30
22/03/2021	1,56%	0,69	45,00	44,51	44,30	45,35	107K	24
19/03/2021	-0,18%	-0,08	44,31	44,10	44,10	45,15	184K	39
18/03/2021	-3,27%	-1,50	44,39	44,81	44,37	45,79	162K	34
17/03/2021	3,82%	1,69	45,89	44,31	44,23	45,98	184K	39
16/03/2021	-1,34%	-0,60	44,20	47,26	44,20	47,26	147K	22
15/03/2021	-0,78%	-0,35	44,80	45,14	44,10	46,23	140K	30
12/03/2021	1,01%	0,45	45,15	44,50	43,51	45,15	183K	37
11/03/2021	2,15%	0,94	44,70	44,00	42,79	44,74	127K	25
10/03/2021	8,08%	3,27	43,76	40,71	40,41	43,90	276K	49
09/03/2021	-1,24%	-0,51	40,49	41,01	40,49	41,88	148K	33
08/03/2021	-5,18%	-2,24	41,00	43,22	41,00	43,46	198K	43
05/03/2021	-2,13%	-0,94	43,24	44,47	42,33	45,00	226K	47
04/03/2021	-2,17%	-0,98	44,18	45,16	43,10	45,59	586K	120
03/03/2021	1,73%	0,77	45,16	44,49	42,99	46,10	466K	86
02/03/2021	-1,27%	-0,57	44,39	43,87	42,00	45,38	202K	42
01/03/2021	-1,17%	-0,53	44,96	44,98	42,54	46,00	98K	21
26/02/2021	1,13%	0,51	45,49	44,98	42,31	45,92	149K	33
25/02/2021	-2,98%	-1,38	44,98	46,00	43,47	46,51	231K	44
24/02/2021	-0,90%	-0,42	46,36	47,20	46,01	47,51	178K	31
23/02/2021	0,69%	0,32	46,78	46,78	45,61	47,20	248K	34
22/02/2021	0,56%	0,26	46,46	46,19	44,97	46,70	114K	20
19/02/2021	-0,65%	-0,30	46,20	47,34	46,00	48,49	531K	74
18/02/2021	-3,87%	-1,87	46,50	47,42	46,50	47,42	254K	41
17/02/2021	0,98%	0,47	48,37	47,07	47,07	48,50	86K	12
12/02/2021	-0,27%	-0,13	47,90	47,24	47,24	48,90	354K	33
11/02/2021	0,71%	0,34	48,03	47,69	46,81	49,90	172K	35
10/02/2021	-0,25%	-0,12	47,69	48,20	46,38	49,54	248K	41
09/02/2021	0,34%	0,16	47,81	48,00	47,00	48,20	412K	74
08/02/2021	0,89%	0,42	47,65	47,99	47,41	48,45	396K	66
05/02/2021	-1,36%	-0,65	47,23	47,98	47,21	50,30	565K	86
04/02/2021	-0,23%	-0,11	47,88	47,95	46,71	47,99	234K	39
03/02/2021	3,96%	1,83	47,99	46,21	46,21	47,99	341K	53
02/02/2021	-1,01%	-0,47	46,16	47,21	46,11	47,78	141K	27
01/02/2021	-1,71%	-0,81	46,63	47,00	46,60	47,00	127K	14
29/01/2021	-0,61%	-0,29	47,44	47,19	44,96	47,60	132K	20
28/01/2021	9,83%	4,27	47,73	43,67	43,66	47,73	131K	29
27/01/2021	-1,85%	-0,82	43,46	43,36	43,36	44,28	83K	15
26/01/2021	-1,60%	-0,72	44,28	44,05	43,99	44,66	102K	21
22/01/2021	-2,28%	-1,05	45,00	46,05	44,00	46,05	195K	43
21/01/2021	-2,60%	-1,23	46,05	46,71	46,00	47,50	121K	21
20/01/2021	2,78%	1,28	47,28	48,09	46,02	48,70	230K	27
19/01/2021	-1,46%	-0,68	46,00	47,11	46,00	47,47	103K	22
18/01/2021	2,82%	1,28	46,68	46,00	46,00	49,50	677K	47
15/01/2021	-2,68%	-1,25	45,40	46,79	45,40	51,00	560K	95
14/01/2021	2,30%	1,05	46,65	46,71	46,11	47,49	192K	36
13/01/2021	-1,49%	-0,69	45,60	45,51	45,18	45,68	55K	9
12/01/2021	2,19%	0,99	46,29	45,80	45,33	46,91	258K	50
11/01/2021	-1,56%	-0,72	45,30	47,89	45,15	48,50	222K	41
08/01/2021	-1,79%	-0,84	46,02	48,00	45,25	48,00	127K	24
07/01/2021	1,71%	0,79	46,86	46,44	45,16	48,58	93K	19
06/01/2021	-2,97%	-1,41	46,07	47,46	46,07	47,46	98K	20
05/01/2021	-0,46%	-0,22	47,48	47,70	45,52	47,70	94K	19
04/01/2021	4,49%	2,05	47,70	46,88	45,96	48,00	152K	27
30/12/2020	-1,87%	-0,87	45,65	47,00	45,10	48,15	166K	26
29/12/2020	-2,90%	-1,39	46,52	45,04	45,04	48,18	71K	13
28/12/2020	3,05%	1,42	47,91	47,31	43,80	48,00	206K	32
23/12/2020	2,04%	0,93	46,49	45,60	45,60	47,40	133K	20
22/12/2020	-0,52%	-0,24	45,56	45,90	45,42	46,20	607K	50
21/12/2020	0,09%	0,04	45,80	44,26	44,26	46,00	325K	47
18/12/2020	2,35%	1,05	45,76	45,99	44,10	46,00	78K	15
17/12/2020	-3,43%	-1,59	44,71	46,40	44,71	46,40	146K	29
16/12/2020	5,49%	2,41	46,30	44,30	44,00	46,32	317K	69
15/12/2020	3,27%	1,39	43,89	43,00	43,00	44,18	283K	45
14/12/2020	3,28%	1,35	42,50	41,90	40,99	43,49	588K	114
11/12/2020	-1,79%	-0,75	41,15	41,99	41,00	42,10	827K	194
10/12/2020	-4,47%	-1,96	41,90	42,11	41,80	43,48	2M	165
09/12/2020	-1,70%	-0,76	43,86	43,62	43,50	43,99	131K	23
08/12/2020	2,43%	1,06	44,62	44,39	43,60	44,62	289K	58
07/12/2020	-2,11%	-0,94	43,56	45,04	43,55	45,58	731K	48
04/12/2020	0,75%	0,33	44,50	46,00	44,50	46,50	122K	24
03/12/2020	1,26%	0,55	44,17	43,51	43,51	48,15	4M	239
02/12/2020	-1,45%	-0,64	43,62	46,00	43,54	46,95	271K	52
01/12/2020	0,09%	0,04	44,26	44,22	44,00	45,65	369K	68
30/11/2020	-0,96%	-0,43	44,22	44,20	44,00	44,77	173K	27
27/11/2020	-0,02%	-0,01	44,65	45,68	44,61	45,69	238K	40
26/11/2020	-1,89%	-0,86	44,66	45,26	44,22	45,80	215K	26
25/11/2020	1,93%	0,86	45,52	44,60	44,20	45,52	313K	58
24/11/2020	-0,09%	-0,04	44,66	47,20	44,20	47,20	287K	57
23/11/2020	-1,76%	-0,80	44,70	46,99	43,04	48,00	312K	38
20/11/2020	-0,24%	-0,11	45,50	45,51	45,50	46,00	255K	26
19/11/2020	-0,41%	-0,19	45,61	46,70	45,04	47,69	319K	48
18/11/2020	-1,95%	-0,91	45,80	47,98	45,80	48,00	205K	29
17/11/2020	2,43%	1,11	46,71	45,60	45,51	47,98	266K	36
16/11/2020	1,79%	0,80	45,60	44,98	44,14	45,60	135K	25
13/11/2020	4,92%	2,10	44,80	43,01	42,70	44,80	106K	20
12/11/2020	-3,31%	-1,46	42,70	44,00	42,11	44,48	183K	23
11/11/2020	9,04%	3,66	44,16	40,84	40,84	44,16	485K	89
10/11/2020	-1,22%	-0,50	40,50	44,00	40,50	44,00	150K	17
09/11/2020	-2,12%	-0,89	41,00	44,16	41,00	44,16	133K	21
06/11/2020	3,38%	1,37	41,89	40,01	40,01	42,00	199K	24
05/11/2020	0,02%	0,01	40,52	41,02	40,52	43,00	131K	22
04/11/2020	3,87%	1,51	40,51	39,21	39,21	41,00	52K	10
03/11/2020	1,38%	0,53	39,00	39,00	38,85	39,00	31K	8
30/10/2020	-5,25%	-2,13	38,47	40,65	38,40	40,65	58K	12
29/10/2020	5,18%	2,00	40,60	37,99	37,40	40,85	243K	36
28/10/2020	-6,29%	-2,59	38,60	40,30	38,60	40,30	375K	70
27/10/2020	0,59%	0,24	41,19	40,92	40,91	41,49	25K	6
26/10/2020	-2,48%	-1,04	40,95	41,99	40,50	42,29	300K	51
23/10/2020	-1,46%	-0,62	41,99	42,62	40,51	42,62	1M	139
22/10/2020	1,14%	0,48	42,61	42,18	42,18	43,15	167K	23
21/10/2020	8,03%	3,13	42,13	38,88	38,88	42,13	2M	278
20/10/2020	2,63%	1,00	39,00	38,76	38,74	39,39	261K	48
19/10/2020	-0,13%	-0,05	38,00	38,89	37,99	40,00	452K	96
16/10/2020	-1,45%	-0,56	38,05	38,60	38,05	38,60	138K	22
15/10/2020	-0,64%	-0,25	38,61	38,89	38,61	39,00	152K	34
14/10/2020	-2,83%	-1,13	38,86	39,20	38,65	40,00	181K	33
13/10/2020	-0,30%	-0,12	39,99	40,11	39,99	40,11	68K	12
09/10/2020	-0,96%	-0,39	40,11	40,00	40,00	40,30	32K	8
08/10/2020	4,62%	1,79	40,50	39,00	38,88	40,97	220K	48
07/10/2020	-1,50%	-0,59	38,71	39,29	38,70	39,29	23K	6
06/10/2020	0,03%	0,01	39,30	39,30	39,30	39,30	4K	1
05/10/2020	2,88%	1,10	39,29	38,23	38,23	39,30	59K	12
02/10/2020	-3,92%	-1,56	38,19	39,76	38,19	39,76	78K	18
01/10/2020	0,63%	0,25	39,75	39,01	38,99	39,75	106K	17
30/09/2020	2,78%	1,07	39,50	39,49	38,76	39,90	75K	18
29/09/2020	0,00%	0,00	38,43	38,98	38,43	39,50	78K	17
28/09/2020	-0,59%	-0,23	38,43	39,90	37,01	39,90	97K	22
25/09/2020	-2,77%	-1,10	38,66	39,69	38,61	39,69	505K	96
24/09/2020	-0,60%	-0,24	39,76	40,99	39,61	40,99	1M	191
23/09/2020	-1,19%	-0,48	40,00	42,00	39,50	42,00	241K	54
22/09/2020	-	-	40,48	40,99	38,62	41,49	221K	51

Date,Open,High,Low,Close,Volume
09-Apr-21,46.92,47.00,46.54,47.00,65639
08-Apr-21,47.15,47.48,46.22,46.92,168760
07-Apr-21,47.26,47.74,47.10,47.10,61800
06-Apr-21,48.50,50.62,47.18,47.26,822641
05-Apr-21,46.69,48.49,46.64,48.12,133636
01-Apr-21,47.25,47.84,45.93,46.68,167850
31-Mar-21,44.25,47.21,44.23,47.21,169643
30-Mar-21,43.96,46.30,43.96,45.05,125964
29-Mar-21,44.19,44.20,43.91,43.94,30858
26-Mar-21,44.63,44.86,43.98,44.19,88600
25-Mar-21,45.00,45.00,43.47,44.49,290793
24-Mar-21,45.90,47.15,44.26,45.00,415488
23-Mar-21,44.51,46.00,44.51,45.36,150717
22-Mar-21,44.51,45.35,44.30,45.00,107134
19-Mar-21,44.10,45.15,44.10,44.31,183777
18-Mar-21,44.81,45.79,44.37,44.39,162111
17-Mar-21,44.31,45.98,44.23,45.89,184127
16-Mar-21,47.26,47.26,44.20,44.20,146972
15-Mar-21,45.14,46.23,44.10,44.80,139599
12-Mar-21,44.50,45.15,43.51,45.15,182603
11-Mar-21,44.00,44.74,42.79,44.70,126720
10-Mar-21,40.71,43.90,40.41,43.76,276236
09-Mar-21,41.01,41.88,40.49,40.49,148074
08-Mar-21,43.22,43.46,41.00,41.00,198193
05-Mar-21,44.47,45.00,42.33,43.24,226039
04-Mar-21,45.16,45.59,43.10,44.18,586092
03-Mar-21,44.49,46.10,42.99,45.16,465907
02-Mar-21,43.87,45.38,42.00,44.39,202428
01-Mar-21,44.98,46.00,42.54,44.96,98491
26-Feb-21,44.98,45.92,42.31,45.49,149318
25-Feb-21,46.00,46.51,43.47,44.98,230656
24-Feb-21,47.20,47.51,46.01,46.36,177910
23-Feb-21,46.78,47.20,45.61,46.78,247616
22-Feb-21,46.19,46.70,44.97,46.46,114249
19-Feb-21,47.34,48.49,46.00,46.20,531068
18-Feb-21,47.42,47.42,46.50,46.50,253602
17-Feb-21,47.07,48.50,47.07,48.37,86444
12-Feb-21,47.24,48.90,47.24,47.90,353936
11-Feb-21,47.69,49.90,46.81,48.03,171910
10-Feb-21,48.20,49.54,46.38,47.69,248256
09-Feb-21,48.00,48.20,47.00,47.81,411977
08-Feb-21,47.99,48.45,47.41,47.65,396085
05-Feb-21,47.98,50.30,47.21,47.23,565392
04-Feb-21,47.95,47.99,46.71,47.88,233712
03-Feb-21,46.21,47.99,46.21,47.99,341168
02-Feb-21,47.21,47.78,46.11,46.16,140749
01-Feb-21,47.00,47.00,46.60,46.63,126810
29-Jan-21,47.19,47.60,44.96,47.44,132063
28-Jan-21,43.67,47.73,43.66,47.73,130587
27-Jan-21,43.36,44.28,43.36,43.46,82853
26-Jan-21,44.05,44.66,43.99,44.28,101607
22-Jan-21,46.05,46.05,44.00,45.00,195428
21-Jan-21,46.71,47.50,46.00,46.05,121075
20-Jan-21,48.09,48.70,46.02,47.28,229677
19-Jan-21,47.11,47.47,46.00,46.00,102971
18-Jan-21,46.00,49.50,46.00,46.68,676878
15-Jan-21,46.79,51.00,45.40,45.40,559619
14-Jan-21,46.71,47.49,46.11,46.65,191645
13-Jan-21,45.51,45.68,45.18,45.60,54513
12-Jan-21,45.80,46.91,45.33,46.29,257780
11-Jan-21,47.89,48.50,45.15,45.30,222009
08-Jan-21,48.00,48.00,45.25,46.02,126968
07-Jan-21,46.44,48.58,45.16,46.86,93445
06-Jan-21,47.46,47.46,46.07,46.07,97818
05-Jan-21,47.70,47.70,45.52,47.48,93783
04-Jan-21,46.88,48.00,45.96,47.70,151501
30-Dec-20,47.00,48.15,45.10,45.65,166347
29-Dec-20,45.04,48.18,45.04,46.52,70604
28-Dec-20,47.31,48.00,43.80,47.91,206068
23-Dec-20,45.60,47.40,45.60,46.49,133465
22-Dec-20,45.90,46.20,45.42,45.56,606853
21-Dec-20,44.26,46.00,44.26,45.80,325074
18-Dec-20,45.99,46.00,44.10,45.76,77584
17-Dec-20,46.40,46.40,44.71,44.71,146126
16-Dec-20,44.30,46.32,44.00,46.30,317016
15-Dec-20,43.00,44.18,43.00,43.89,282891
14-Dec-20,41.90,43.49,40.99,42.50,587539
11-Dec-20,41.99,42.10,41.00,41.15,826577
10-Dec-20,42.11,43.48,41.80,41.90,1731133
09-Dec-20,43.62,43.99,43.50,43.86,131069
08-Dec-20,44.39,44.62,43.60,44.62,289212
07-Dec-20,45.04,45.58,43.55,43.56,730691
04-Dec-20,46.00,46.50,44.50,44.50,122004
03-Dec-20,43.51,48.15,43.51,44.17,3587463
02-Dec-20,46.00,46.95,43.54,43.62,271029
01-Dec-20,44.22,45.65,44.00,44.26,368812
30-Nov-20,44.20,44.77,44.00,44.22,172886
27-Nov-20,45.68,45.69,44.61,44.65,238104
26-Nov-20,45.26,45.80,44.22,44.66,215492
25-Nov-20,44.60,45.52,44.20,45.52,313261
24-Nov-20,47.20,47.20,44.20,44.66,286768
23-Nov-20,46.99,48.00,43.04,44.70,311600
20-Nov-20,45.51,46.00,45.50,45.50,255416
19-Nov-20,46.70,47.69,45.04,45.61,318582
18-Nov-20,47.98,48.00,45.80,45.80,205153
17-Nov-20,45.60,47.98,45.51,46.71,265831
16-Nov-20,44.98,45.60,44.14,45.60,135402
13-Nov-20,43.01,44.80,42.70,44.80,106329
12-Nov-20,44.00,44.48,42.11,42.70,183258
11-Nov-20,40.84,44.16,40.84,44.16,485197
10-Nov-20,44.00,44.00,40.50,40.50,149740
09-Nov-20,44.16,44.16,41.00,41.00,133306
06-Nov-20,40.01,42.00,40.01,41.89,198924
05-Nov-20,41.02,43.00,40.52,40.52,131213
04-Nov-20,39.21,41.00,39.21,40.51,52147
03-Nov-20,39.00,39.00,38.85,39.00,31155
30-Oct-20,40.65,40.65,38.40,38.47,58285
29-Oct-20,37.99,40.85,37.40,40.60,242554
28-Oct-20,40.30,40.30,38.60,38.60,375454
27-Oct-20,40.92,41.49,40.91,41.19,24649
26-Oct-20,41.99,42.29,40.50,40.95,300065
23-Oct-20,42.62,42.62,40.51,41.99,1368896
22-Oct-20,42.18,43.15,42.18,42.61,167381
21-Oct-20,38.88,42.13,38.88,42.13,1699367
20-Oct-20,38.76,39.39,38.74,39.00,260687
19-Oct-20,38.89,40.00,37.99,38.00,452488
16-Oct-20,38.60,38.60,38.05,38.05,137876
15-Oct-20,38.89,39.00,38.61,38.61,151578
14-Oct-20,39.20,40.00,38.65,38.86,180906
13-Oct-20,40.11,40.11,39.99,39.99,68007
09-Oct-20,40.00,40.30,40.00,40.11,32073
08-Oct-20,39.00,40.97,38.88,40.50,220024
07-Oct-20,39.29,39.29,38.70,38.71,23290
06-Oct-20,39.30,39.30,39.30,39.30,3930
05-Oct-20,38.23,39.30,38.23,39.29,58524
02-Oct-20,39.76,39.76,38.19,38.19,77524
01-Oct-20,39.01,39.75,38.99,39.75,106260
30-Sep-20,39.49,39.90,38.76,39.50,74891
29-Sep-20,38.98,39.50,38.43,38.43,78304
28-Sep-20,39.90,39.90,37.01,38.43,96575
25-Sep-20,39.69,39.69,38.61,38.66,504587
24-Sep-20,40.99,40.99,39.61,39.76,1382076
23-Sep-20,42.00,42.00,39.50,40.00,240949
22-Sep-20,40.99,41.49,38.62,40.48,220531

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas 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
moedas e criptomoedas
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...