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
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	1,86%	0,74	40,48	40,99	38,62	41,49	221K	51
21/09/2020	-1,85%	-0,75	39,74	39,99	38,51	39,99	355K	75
18/09/2020	-5,24%	-2,24	40,49	42,73	39,06	42,73	569K	122
17/09/2020	-2,00%	-0,87	42,73	43,79	42,31	43,80	317K	69
16/09/2020	-0,68%	-0,30	43,60	43,91	43,11	44,48	123K	26
15/09/2020	-2,47%	-1,11	43,90	45,11	43,02	45,21	218K	39
14/09/2020	-1,06%	-0,48	45,01	44,57	44,57	46,22	113K	22
11/09/2020	0,49%	0,22	45,49	45,95	44,67	45,95	41K	9
10/09/2020	-1,61%	-0,74	45,27	46,01	45,21	46,48	78K	14
09/09/2020	1,01%	0,46	46,01	45,75	45,71	46,68	106K	18
08/09/2020	-4,06%	-1,93	45,55	46,98	45,52	46,98	279K	44
04/09/2020	3,67%	1,68	47,48	45,85	44,10	47,48	279K	55
03/09/2020	-1,06%	-0,49	45,80	46,99	45,60	47,00	184K	34
02/09/2020	0,13%	0,06	46,29	46,25	45,75	47,98	181K	38
01/09/2020	-0,15%	-0,07	46,23	46,30	45,63	47,12	181K	37
31/08/2020	-2,32%	-1,10	46,30	47,40	45,55	47,40	279K	51
28/08/2020	-1,23%	-0,59	47,40	48,15	46,30	48,16	247K	44
27/08/2020	-2,06%	-1,01	47,99	49,01	47,60	49,01	159K	26
26/08/2020	-1,11%	-0,55	49,00	49,55	48,01	49,99	84K	14
25/08/2020	-2,08%	-1,05	49,55	50,99	49,55	50,99	65K	12
24/08/2020	0,42%	0,21	50,60	51,50	49,71	51,50	96K	18
21/08/2020	-0,81%	-0,41	50,39	51,39	49,55	51,40	277K	47
20/08/2020	-2,31%	-1,20	50,80	50,44	48,51	51,39	311K	53
19/08/2020	4,00%	2,00	52,00	51,30	48,08	52,00	431K	65
18/08/2020	8,72%	4,01	50,00	46,01	45,08	52,99	393K	71
17/08/2020	-1,75%	-0,82	45,99	46,81	44,01	46,81	376K	49
14/08/2020	-6,36%	-3,18	46,81	49,00	45,63	49,00	202K	40
13/08/2020	-0,02%	-0,01	49,99	49,70	49,51	50,30	280K	49
12/08/2020	-2,72%	-1,40	50,00	51,40	48,88	51,40	355K	55
11/08/2020	-3,58%	-1,91	51,40	54,49	50,00	55,99	618K	95
10/08/2020	2,01%	1,05	53,31	53,00	51,11	53,99	360K	58
07/08/2020	-0,29%	-0,15	52,26	54,00	51,15	54,95	123K	21
06/08/2020	-0,19%	-0,10	52,41	54,87	52,41	54,87	90K	12
05/08/2020	-1,11%	-0,59	52,51	55,95	52,51	55,95	181K	28
04/08/2020	-4,41%	-2,45	53,10	52,62	52,62	57,56	226K	28
03/08/2020	1,02%	0,56	55,55	56,19	54,99	57,69	168K	24
31/07/2020	-1,80%	-1,01	54,99	56,00	54,99	56,89	391K	44
30/07/2020	-4,11%	-2,40	56,00	56,89	54,20	58,00	282K	35
29/07/2020	4,29%	2,40	58,40	56,00	50,41	58,40	827K	129
28/07/2020	-6,90%	-4,15	56,00	60,15	56,00	60,15	694K	109
27/07/2020	-0,25%	-0,15	60,15	61,00	57,00	62,50	1M	175
24/07/2020	-7,95%	-5,21	60,30	61,68	54,05	61,70	3M	438
23/07/2020	-1,06%	-0,70	65,51	66,41	60,00	75,00	4M	377
22/07/2020	12,22%	7,21	66,21	60,00	60,00	87,00	5M	503
21/07/2020	31,11%	14,00	59,00	46,10	46,10	59,00	703K	124
20/07/2020	11,94%	4,80	45,00	40,40	40,40	45,00	186K	30
17/07/2020	6,49%	2,45	40,20	37,78	37,75	40,20	284K	59
16/07/2020	0,08%	0,03	37,75	38,74	37,75	40,00	255K	45
15/07/2020	0,59%	0,22	37,72	37,62	37,59	38,75	186K	27
14/07/2020	-2,04%	-0,78	37,50	38,97	37,50	38,98	122K	28
13/07/2020	0,66%	0,25	38,28	38,11	38,11	38,28	80K	12
10/07/2020	-1,83%	-0,71	38,03	39,00	37,56	39,00	73K	14
09/07/2020	1,89%	0,72	38,74	38,06	38,05	38,90	77K	16
08/07/2020	0,05%	0,02	38,02	36,02	36,02	39,00	83K	21
07/07/2020	0,03%	0,01	38,00	39,50	38,00	39,50	43K	10
06/07/2020	-0,03%	-0,01	37,99	38,00	36,62	38,20	68K	18
03/07/2020	2,34%	0,87	38,00	37,14	37,10	38,00	71K	16
02/07/2020	1,25%	0,46	37,13	36,79	36,79	37,20	33K	9
01/07/2020	0,55%	0,20	36,67	37,50	36,51	38,00	93K	20
30/06/2020	1,00%	0,36	36,47	36,11	35,16	36,48	87K	22
29/06/2020	-3,71%	-1,39	36,11	35,00	35,00	37,00	129K	31
26/06/2020	-3,35%	-1,30	37,50	38,79	36,00	38,80	146K	35
25/06/2020	-1,75%	-0,69	38,80	37,80	36,00	38,80	139K	37
24/06/2020	6,41%	2,38	39,49	37,11	33,59	39,49	403K	59
23/06/2020	9,21%	3,13	37,11	35,50	35,50	37,99	221K	44
22/06/2020	13,34%	4,00	33,98	30,05	30,05	36,20	194K	50
19/06/2020	0,13%	0,04	29,98	29,03	27,50	30,00	100K	25
18/06/2020	6,93%	1,94	29,94	28,50	28,50	30,00	64K	16
17/06/2020	3,51%	0,95	28,00	28,99	27,05	28,99	53K	15
16/06/2020	3,60%	0,94	27,05	27,97	25,26	29,00	111K	29
15/06/2020	-4,71%	-1,29	26,11	27,40	26,11	27,40	30K	8
12/06/2020	-2,07%	-0,58	27,40	27,50	26,02	27,50	25K	7
10/06/2020	-3,52%	-1,02	27,98	29,00	26,11	29,00	59K	20
09/06/2020	-0,03%	-0,01	29,00	29,01	29,00	29,01	12K	3
08/06/2020	6,07%	1,66	29,01	27,40	27,35	30,90	92K	25
05/06/2020	2,05%	0,55	27,35	27,00	26,20	27,47	141K	32
04/06/2020	1,13%	0,30	26,80	25,99	25,50	26,90	74K	27
03/06/2020	11,81%	2,80	26,50	23,81	23,81	26,50	172K	37
02/06/2020	-1,25%	-0,30	23,70	24,50	23,51	24,50	58K	14
01/06/2020	3,67%	0,85	24,00	23,40	23,40	24,40	28K	12
29/05/2020	-3,74%	-0,90	23,15	23,12	23,12	23,16	16K	7
28/05/2020	-1,23%	-0,30	24,05	24,05	24,05	24,34	12K	5
27/05/2020	0,00%	0,00	24,35	24,35	24,35	24,45	27K	8
26/05/2020	4,10%	0,96	24,35	24,00	23,52	24,49	70K	16
25/05/2020	8,94%	1,92	23,39	22,30	22,30	25,00	109K	32
22/05/2020	1,27%	0,27	21,47	21,00	21,00	22,58	80K	22
21/05/2020	4,33%	0,88	21,20	20,70	20,32	21,20	33K	13
20/05/2020	0,00%	0,00	20,32	20,33	20,32	20,33	8K	4
19/05/2020	0,35%	0,07	20,32	20,32	20,32	20,32	2K	1
18/05/2020	6,41%	1,22	20,25	21,00	20,25	21,00	36K	13
14/05/2020	-1,91%	-0,37	19,03	19,01	19,01	19,03	4K	2
13/05/2020	-6,69%	-1,39	19,40	20,84	19,40	20,84	46K	10
12/05/2020	4,00%	0,80	20,79	21,00	20,50	21,00	44K	10
11/05/2020	-0,05%	-0,01	19,99	20,40	19,01	20,40	22K	9
08/05/2020	0,10%	0,02	20,00	19,95	19,95	20,00	6K	3
07/05/2020	0,00%	0,00	19,98	19,98	19,98	19,98	2K	1
06/05/2020	-2,49%	-0,51	19,98	20,40	19,98	20,40	6K	3
05/05/2020	-0,15%	-0,03	20,49	20,52	20,49	21,00	64K	16
04/05/2020	-7,57%	-1,68	20,52	20,51	20,49	21,49	27K	13
30/04/2020	-1,25%	-0,28	22,20	21,07	21,00	22,24	24K	10
29/04/2020	4,61%	0,99	22,48	21,49	21,01	24,04	144K	42
28/04/2020	2,33%	0,49	21,49	20,01	20,01	21,49	36K	12
27/04/2020	2,49%	0,51	21,00	21,00	20,98	21,00	34K	10
24/04/2020	-5,75%	-1,25	20,49	20,51	19,04	20,99	118K	24
23/04/2020	6,00%	1,23	21,74	21,99	21,50	22,30	61K	17
22/04/2020	1,28%	0,26	20,51	20,25	20,20	21,00	54K	16
20/04/2020	-3,48%	-0,73	20,25	20,98	20,21	20,99	52K	15
17/04/2020	2,19%	0,45	20,98	20,60	20,60	20,98	15K	7
16/04/2020	-2,24%	-0,47	20,53	21,99	20,53	21,99	21K	6
15/04/2020	-0,71%	-0,15	21,00	21,14	21,00	21,15	36K	9
14/04/2020	1,83%	0,38	21,15	20,77	20,77	21,31	30K	13
13/04/2020	-	-	20,77	20,79	19,41	20,79	30K	14

Date,Open,High,Low,Close,Volume
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
21-Sep-20,39.99,39.99,38.51,39.74,355239
18-Sep-20,42.73,42.73,39.06,40.49,568508
17-Sep-20,43.79,43.80,42.31,42.73,316597
16-Sep-20,43.91,44.48,43.11,43.60,122682
15-Sep-20,45.11,45.21,43.02,43.90,217947
14-Sep-20,44.57,46.22,44.57,45.01,113380
11-Sep-20,45.95,45.95,44.67,45.49,40645
10-Sep-20,46.01,46.48,45.21,45.27,78102
09-Sep-20,45.75,46.68,45.71,46.01,106078
08-Sep-20,46.98,46.98,45.52,45.55,278564
04-Sep-20,45.85,47.48,44.10,47.48,279497
03-Sep-20,46.99,47.00,45.60,45.80,184261
02-Sep-20,46.25,47.98,45.75,46.29,180802
01-Sep-20,46.30,47.12,45.63,46.23,181045
31-Aug-20,47.40,47.40,45.55,46.30,278749
28-Aug-20,48.15,48.16,46.30,47.40,246917
27-Aug-20,49.01,49.01,47.60,47.99,158650
26-Aug-20,49.55,49.99,48.01,49.00,83574
25-Aug-20,50.99,50.99,49.55,49.55,65066
24-Aug-20,51.50,51.50,49.71,50.60,95817
21-Aug-20,51.39,51.40,49.55,50.39,276914
20-Aug-20,50.44,51.39,48.51,50.80,311388
19-Aug-20,51.30,52.00,48.08,52.00,431259
18-Aug-20,46.01,52.99,45.08,50.00,392652
17-Aug-20,46.81,46.81,44.01,45.99,375848
14-Aug-20,49.00,49.00,45.63,46.81,201659
13-Aug-20,49.70,50.30,49.51,49.99,279926
12-Aug-20,51.40,51.40,48.88,50.00,354624
11-Aug-20,54.49,55.99,50.00,51.40,617982
10-Aug-20,53.00,53.99,51.11,53.31,360295
07-Aug-20,54.00,54.95,51.15,52.26,123193
06-Aug-20,54.87,54.87,52.41,52.41,89784
05-Aug-20,55.95,55.95,52.51,52.51,181403
04-Aug-20,52.62,57.56,52.62,53.10,225835
03-Aug-20,56.19,57.69,54.99,55.55,167723
31-Jul-20,56.00,56.89,54.99,54.99,390559
30-Jul-20,56.89,58.00,54.20,56.00,281889
29-Jul-20,56.00,58.40,50.41,58.40,827321
28-Jul-20,60.15,60.15,56.00,56.00,693972
27-Jul-20,61.00,62.50,57.00,60.15,1257993
24-Jul-20,61.68,61.70,54.05,60.30,2913436
23-Jul-20,66.41,75.00,60.00,65.51,3539252
22-Jul-20,60.00,87.00,60.00,66.21,4810538
21-Jul-20,46.10,59.00,46.10,59.00,703327
20-Jul-20,40.40,45.00,40.40,45.00,185642
17-Jul-20,37.78,40.20,37.75,40.20,284219
16-Jul-20,38.74,40.00,37.75,37.75,255414
15-Jul-20,37.62,38.75,37.59,37.72,186280
14-Jul-20,38.97,38.98,37.50,37.50,122041
13-Jul-20,38.11,38.28,38.11,38.28,80312
10-Jul-20,39.00,39.00,37.56,38.03,73016
09-Jul-20,38.06,38.90,38.05,38.74,77222
08-Jul-20,36.02,39.00,36.02,38.02,83167
07-Jul-20,39.50,39.50,38.00,38.00,43128
06-Jul-20,38.00,38.20,36.62,37.99,67738
03-Jul-20,37.14,38.00,37.10,38.00,70903
02-Jul-20,36.79,37.20,36.79,37.13,33374
01-Jul-20,37.50,38.00,36.51,36.67,93211
30-Jun-20,36.11,36.48,35.16,36.47,86578
29-Jun-20,35.00,37.00,35.00,36.11,128684
26-Jun-20,38.79,38.80,36.00,37.50,146149
25-Jun-20,37.80,38.80,36.00,38.80,138626
24-Jun-20,37.11,39.49,33.59,39.49,403367
23-Jun-20,35.50,37.99,35.50,37.11,220984
22-Jun-20,30.05,36.20,30.05,33.98,194046
19-Jun-20,29.03,30.00,27.50,29.98,100324
18-Jun-20,28.50,30.00,28.50,29.94,63672
17-Jun-20,28.99,28.99,27.05,28.00,53237
16-Jun-20,27.97,29.00,25.26,27.05,110557
15-Jun-20,27.40,27.40,26.11,26.11,29601
12-Jun-20,27.50,27.50,26.02,27.40,24572
10-Jun-20,29.00,29.00,26.11,27.98,59149
09-Jun-20,29.01,29.01,29.00,29.00,11601
08-Jun-20,27.40,30.90,27.35,29.01,92006
05-Jun-20,27.00,27.47,26.20,27.35,140961
04-Jun-20,25.99,26.90,25.50,26.80,73688
03-Jun-20,23.81,26.50,23.81,26.50,172079
02-Jun-20,24.50,24.50,23.51,23.70,57500
01-Jun-20,23.40,24.40,23.40,24.00,28461
29-May-20,23.12,23.16,23.12,23.15,16203
28-May-20,24.05,24.34,24.05,24.05,12088
27-May-20,24.35,24.45,24.35,24.35,26800
26-May-20,24.00,24.49,23.52,24.35,69785
25-May-20,22.30,25.00,22.30,23.39,108506
22-May-20,21.00,22.58,21.00,21.47,79661
21-May-20,20.70,21.20,20.32,21.20,33236
20-May-20,20.33,20.33,20.32,20.32,8129
19-May-20,20.32,20.32,20.32,20.32,2032
18-May-20,21.00,21.00,20.25,20.25,35617
14-May-20,19.01,19.03,19.01,19.03,3804
13-May-20,20.84,20.84,19.40,19.40,45873
12-May-20,21.00,21.00,20.50,20.79,43661
11-May-20,20.40,20.40,19.01,19.99,21750
08-May-20,19.95,20.00,19.95,20.00,5990
07-May-20,19.98,19.98,19.98,19.98,1998
06-May-20,20.40,20.40,19.98,19.98,6038
05-May-20,20.52,21.00,20.49,20.49,63853
04-May-20,20.51,21.49,20.49,20.52,27448
30-Apr-20,21.07,22.24,21.00,22.20,23967
29-Apr-20,21.49,24.04,21.01,22.48,143616
28-Apr-20,20.01,21.49,20.01,21.49,35672
27-Apr-20,21.00,21.00,20.98,21.00,33588
24-Apr-20,20.51,20.99,19.04,20.49,118174
23-Apr-20,21.99,22.30,21.50,21.74,61140
22-Apr-20,20.25,21.00,20.20,20.51,53972
20-Apr-20,20.98,20.99,20.21,20.25,51950
17-Apr-20,20.60,20.98,20.60,20.98,14532
16-Apr-20,21.99,21.99,20.53,20.53,21060
15-Apr-20,21.14,21.15,21.00,21.00,35784
14-Apr-20,20.77,21.31,20.77,21.15,29608
13-Apr-20,20.79,20.79,19.41,20.77,30416

*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
cotação moedas / Bitcoin
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...