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 |
| 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 |
| 28/08/2018 | 2,90% | 0,20 | 7,10 | 7,10 | 7,10 | 7,10 | 710 | 1 |
| 27/08/2018 | -10,04% | -0,77 | 6,90 | 7,62 | 6,90 | 7,62 | 34K | 25 |
| 22/08/2018 | -0,39% | -0,03 | 7,67 | 7,65 | 7,65 | 7,67 | 2K | 2 |
| 21/08/2018 | -1,16% | -0,09 | 7,70 | 7,72 | 7,70 | 7,72 | 2K | 2 |
| 20/08/2018 | -0,76% | -0,06 | 7,79 | 7,77 | 7,77 | 7,79 | 2K | 2 |
| 17/08/2018 | -5,42% | -0,45 | 7,85 | 7,85 | 7,85 | 7,85 | 2K | 2 |
| 15/08/2018 | 0,00% | 0,00 | 8,30 | 8,30 | 8,30 | 8,30 | 830 | 1 |
| 13/08/2018 | -4,60% | -0,40 | 8,30 | 8,30 | 8,30 | 8,30 | 830 | 1 |
| 10/08/2018 | -8,42% | -0,80 | 8,70 | 8,31 | 8,31 | 8,70 | 3K | 3 |
| 09/08/2018 | 5,56% | 0,50 | 9,50 | 9,50 | 9,50 | 9,50 | 950 | 1 |
| 08/08/2018 | 19,68% | 1,48 | 9,00 | 8,00 | 8,00 | 10,00 | 51K | 22 |
| 03/08/2018 | -5,88% | -0,47 | 7,52 | 7,62 | 7,52 | 7,62 | 2K | 2 |
| 25/07/2018 | -0,12% | -0,01 | 7,99 | 7,33 | 7,33 | 7,99 | 2K | 3 |
| 23/07/2018 | 0,00% | 0,00 | 8,00 | 8,10 | 8,00 | 8,10 | 3K | 2 |
| 20/07/2018 | 5,26% | 0,40 | 8,00 | 8,00 | 8,00 | 8,00 | 2K | 2 |
| 05/07/2018 | -1,94% | -0,15 | 7,60 | 7,65 | 7,60 | 7,65 | 3K | 2 |
| 22/06/2018 | 1,97% | 0,15 | 7,75 | 7,70 | 7,70 | 7,75 | 2K | 2 |
| 18/06/2018 | 0,00% | 0,00 | 7,60 | 7,59 | 7,59 | 7,60 | 2K | 2 |
| 15/06/2018 | -1,55% | -0,12 | 7,60 | 7,61 | 7,60 | 7,61 | 2K | 2 |
| 12/06/2018 | 0,26% | 0,02 | 7,72 | 7,73 | 7,72 | 7,73 | 2K | 2 |
| 08/06/2018 | -5,87% | -0,48 | 7,70 | 8,40 | 7,70 | 8,40 | 10K | 9 |
| 06/06/2018 | -0,24% | -0,02 | 8,18 | 8,18 | 8,18 | 8,18 | 818 | 1 |
| 01/06/2018 | -3,53% | -0,30 | 8,20 | 8,20 | 8,20 | 8,20 | 820 | 1 |
| 30/05/2018 | 2,53% | 0,21 | 8,50 | 8,20 | 8,20 | 8,50 | 3K | 3 |
| 23/05/2018 | 2,35% | 0,19 | 8,29 | 8,29 | 8,29 | 8,29 | 829 | 1 |
| 18/05/2018 | -9,60% | -0,86 | 8,10 | 8,10 | 8,10 | 8,10 | 810 | 1 |
| 03/05/2018 | -0,44% | -0,04 | 8,96 | 8,96 | 8,96 | 8,96 | 5K | 1 |
| 02/05/2018 | 0,11% | 0,01 | 9,00 | 9,00 | 9,00 | 9,00 | 900 | 1 |
| 26/04/2018 | 3,33% | 0,29 | 8,99 | 8,99 | 8,99 | 8,99 | 7K | 4 |
| 25/04/2018 | 5,45% | 0,45 | 8,70 | 8,70 | 8,70 | 8,70 | 870 | 1 |
| 23/04/2018 | -1,79% | -0,15 | 8,25 | 8,25 | 8,25 | 8,25 | 2K | 2 |
| 11/04/2018 | 0,00% | 0,00 | 8,40 | 8,40 | 8,40 | 8,40 | 8K | 1 |
| 02/04/2018 | 0,00% | 0,00 | 8,40 | 8,40 | 8,40 | 8,40 | 840 | 1 |
| 27/03/2018 | 0,00% | 0,00 | 8,40 | 8,40 | 8,40 | 8,40 | 840 | 1 |
| 26/03/2018 | 0,00% | 0,00 | 8,40 | 8,39 | 8,39 | 8,40 | 3K | 3 |
| 23/03/2018 | 0,00% | 0,00 | 8,40 | 8,40 | 8,40 | 8,40 | 2K | 1 |
| 20/03/2018 | 0,00% | 0,00 | 8,40 | 8,40 | 8,40 | 8,40 | 2K | 1 |
Date,Open,High,Low,Close,Volume
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-18,7.10,7.10,7.10,7.10,710
27-Aug-18,7.62,7.62,6.90,6.90,34174
22-Aug-18,7.65,7.67,7.65,7.67,1532
21-Aug-18,7.72,7.72,7.70,7.70,1542
20-Aug-18,7.77,7.79,7.77,7.79,1556
17-Aug-18,7.85,7.85,7.85,7.85,1570
15-Aug-18,8.30,8.30,8.30,8.30,830
13-Aug-18,8.30,8.30,8.30,8.30,830
10-Aug-18,8.31,8.70,8.31,8.70,2571
09-Aug-18,9.50,9.50,9.50,9.50,950
08-Aug-18,8.00,10.00,8.00,9.00,50846
03-Aug-18,7.62,7.62,7.52,7.52,1514
25-Jul-18,7.33,7.99,7.33,7.99,2265
23-Jul-18,8.10,8.10,8.00,8.00,3220
20-Jul-18,8.00,8.00,8.00,8.00,1600
05-Jul-18,7.65,7.65,7.60,7.60,3045
22-Jun-18,7.70,7.75,7.70,7.75,1545
18-Jun-18,7.59,7.60,7.59,7.60,1519
15-Jun-18,7.61,7.61,7.60,7.60,1521
12-Jun-18,7.73,7.73,7.72,7.72,1545
08-Jun-18,8.40,8.40,7.70,7.70,10485
06-Jun-18,8.18,8.18,8.18,8.18,818
01-Jun-18,8.20,8.20,8.20,8.20,820
30-May-18,8.20,8.50,8.20,8.50,2520
23-May-18,8.29,8.29,8.29,8.29,829
18-May-18,8.10,8.10,8.10,8.10,810
03-May-18,8.96,8.96,8.96,8.96,5376
02-May-18,9.00,9.00,9.00,9.00,900
26-Apr-18,8.99,8.99,8.99,8.99,7192
25-Apr-18,8.70,8.70,8.70,8.70,870
23-Apr-18,8.25,8.25,8.25,8.25,1650
11-Apr-18,8.40,8.40,8.40,8.40,7560
02-Apr-18,8.40,8.40,8.40,8.40,840
27-Mar-18,8.40,8.40,8.40,8.40,840
26-Mar-18,8.39,8.40,8.39,8.40,2518
23-Mar-18,8.40,8.40,8.40,8.40,1680
20-Mar-18,8.40,8.40,8.40,8.40,1680
08-Mar-18,8.40,8.40,8.40,8.40,1680
07-Mar-18,8.37,8.40,8.37,8.40,1680
06-Mar-18,8.45,8.45,8.40,8.40,1680
05-Mar-18,8.45,8.45,8.45,8.45,1680
02-Mar-18,8.40,8.40,8.40,8.40,1680
01-Mar-18,8.43,8.44,8.40,8.40,1680
19-Feb-18,8.45,8.45,8.45,8.45,1680
16-Feb-18,8.45,8.45,8.45,8.45,1680
15-Feb-18,8.25,8.25,8.25,8.25,1680
14-Feb-18,8.26,8.26,8.11,8.11,1680
06-Feb-18,8.10,8.10,8.10,8.10,1680
24-Jan-18,8.44,8.44,8.23,8.26,1680
23-Jan-18,8.20,8.20,8.20,8.20,1680
22-Jan-18,8.20,8.25,8.20,8.25,1680
19-Jan-18,8.00,8.20,8.00,8.20,1680
16-Jan-18,8.05,8.05,8.00,8.00,1680
12-Jan-18,8.02,8.02,8.02,8.02,1680
10-Jan-18,8.25,8.27,8.00,8.00,1680
05-Jan-18,8.60,8.60,8.60,8.60,1680
04-Jan-18,8.80,8.85,8.80,8.85,1680
02-Jan-18,8.48,8.85,8.48,8.85,1680
28-Dec-17,8.08,8.39,8.08,8.11,1680
18-Dec-17,8.47,8.48,8.47,8.48,1680
07-Dec-17,8.55,8.55,8.55,8.55,1680
06-Dec-17,8.40,8.45,8.40,8.45,1680
04-Dec-17,8.29,8.29,8.29,8.29,1680
01-Dec-17,8.50,8.50,8.01,8.01,1680
17-Nov-17,8.55,8.55,8.40,8.50,1680
08-Nov-17,9.00,9.00,9.00,9.00,1680
07-Nov-17,8.00,8.00,8.00,8.00,1680
03-Nov-17,8.01,8.01,8.00,8.00,1680
23-Oct-17,8.00,8.00,8.00,8.00,1680
20-Oct-17,8.01,8.01,8.01,8.01,1680
*exoneração de responsabilidade