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
11/06/2021	0,54%	0,41	76,11	77,23	75,20	77,91	505K	50
10/06/2021	-5,26%	-4,20	75,70	79,90	75,25	79,90	1M	97
09/06/2021	-1,10%	-0,89	79,90	81,50	73,40	81,50	3M	296
08/06/2021	-4,94%	-4,20	80,79	84,43	78,50	84,43	3M	307
07/06/2021	8,27%	6,49	84,99	79,71	77,01	84,99	821K	78
04/06/2021	6,73%	4,95	78,50	74,00	73,61	78,50	880K	92
02/06/2021	0,27%	0,20	73,55	74,11	73,35	74,89	556K	64
01/06/2021	1,71%	1,23	73,35	72,26	72,20	74,96	1M	80
31/05/2021	3,40%	2,37	72,12	70,01	70,00	74,95	2M	148
28/05/2021	1,16%	0,80	69,75	70,01	67,52	71,50	1M	123
27/05/2021	4,85%	3,19	68,95	66,00	66,00	69,99	714K	83

26/05/2021	0,94%	0,61	65,76	65,15	64,91	67,11	819K	98
25/05/2021	1,80%	1,15	65,15	64,00	63,99	66,99	569K	69
24/05/2021	3,59%	2,22	64,00	62,08	61,45	64,00	259K	36
21/05/2021	-1,17%	-0,73	61,78	62,78	61,78	62,78	144K	22
20/05/2021	1,02%	0,63	62,51	62,30	62,30	64,84	374K	51
19/05/2021	3,83%	2,28	61,88	59,50	58,63	61,88	538K	43
18/05/2021	-1,60%	-0,97	59,60	61,00	57,72	61,02	210K	28
17/05/2021	2,99%	1,76	60,57	58,50	58,50	60,67	422K	68
14/05/2021	-1,66%	-0,99	58,81	59,80	58,50	60,56	430K	55
13/05/2021	3,66%	2,11	59,80	57,77	56,60	59,80	340K	44
12/05/2021	-0,50%	-0,29	57,69	57,62	56,95	58,89	540K	68
11/05/2021	-1,51%	-0,89	57,98	58,86	56,50	58,97	312K	51
10/05/2021	1,17%	0,68	58,87	58,20	56,42	59,30	441K	60
07/05/2021	3,80%	2,13	58,19	56,11	52,50	58,27	428K	59
06/05/2021	0,97%	0,54	56,06	56,01	56,00	57,68	358K	41
05/05/2021	1,46%	0,80	55,52	54,99	54,70	60,00	307K	39
04/05/2021	-0,87%	-0,48	54,72	55,39	53,20	55,39	248K	35
03/05/2021	3,41%	1,82	55,20	54,14	52,01	55,20	430K	60
30/04/2021	-1,13%	-0,61	53,38	53,91	52,80	54,02	219K	35
29/04/2021	3,13%	1,64	53,99	52,35	52,35	53,99	74K	12
28/04/2021	1,02%	0,53	52,35	52,49	52,00	54,00	279K	43
27/04/2021	2,82%	1,42	51,82	50,40	50,30	53,00	440K	53
26/04/2021	4,96%	2,38	50,40	49,14	49,14	50,50	362K	52
23/04/2021	-4,93%	-2,49	48,02	49,67	48,02	50,17	75K	13
22/04/2021	2,04%	1,01	50,51	50,07	48,50	50,51	204K	32
20/04/2021	-0,22%	-0,11	49,50	49,61	49,50	49,61	124K	20
19/04/2021	-1,49%	-0,75	49,61	49,32	49,12	50,35	184K	34
16/04/2021	3,84%	1,86	50,36	48,40	47,82	50,36	259K	47
15/04/2021	-1,04%	-0,51	48,50	48,06	47,00	49,30	448K	62
14/04/2021	6,01%	2,78	49,01	47,09	46,45	49,50	467K	76
13/04/2021	1,05%	0,48	46,23	45,75	45,52	46,85	101K	17
12/04/2021	-2,66%	-1,25	45,75	46,21	45,01	47,96	249K	48
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	-	-	44,66	47,20	44,20	47,20	287K	57

Date,Open,High,Low,Close,Volume
11-Jun-21,77.23,77.91,75.20,76.11,504853
10-Jun-21,79.90,79.90,75.25,75.70,1169208
09-Jun-21,81.50,81.50,73.40,79.90,3431129
08-Jun-21,84.43,84.43,78.50,80.79,3314365
07-Jun-21,79.71,84.99,77.01,84.99,820503
04-Jun-21,74.00,78.50,73.61,78.50,880276
02-Jun-21,74.11,74.89,73.35,73.55,555999
01-Jun-21,72.26,74.96,72.20,73.35,1019212
31-May-21,70.01,74.95,70.00,72.12,1508868
28-May-21,70.01,71.50,67.52,69.75,1153932
27-May-21,66.00,69.99,66.00,68.95,713752
26-May-21,65.15,67.11,64.91,65.76,818779
25-May-21,64.00,66.99,63.99,65.15,568924
24-May-21,62.08,64.00,61.45,64.00,258657
21-May-21,62.78,62.78,61.78,61.78,143624
20-May-21,62.30,64.84,62.30,62.51,373579
19-May-21,59.50,61.88,58.63,61.88,537913
18-May-21,61.00,61.02,57.72,59.60,209857
17-May-21,58.50,60.67,58.50,60.57,421627
14-May-21,59.80,60.56,58.50,58.81,429630
13-May-21,57.77,59.80,56.60,59.80,339646
12-May-21,57.62,58.89,56.95,57.69,539773
11-May-21,58.86,58.97,56.50,57.98,311799
10-May-21,58.20,59.30,56.42,58.87,441248
07-May-21,56.11,58.27,52.50,58.19,428357
06-May-21,56.01,57.68,56.00,56.06,358152
05-May-21,54.99,60.00,54.70,55.52,307304
04-May-21,55.39,55.39,53.20,54.72,247888
03-May-21,54.14,55.20,52.01,55.20,430282
30-Apr-21,53.91,54.02,52.80,53.38,219003
29-Apr-21,52.35,53.99,52.35,53.99,73638
28-Apr-21,52.49,54.00,52.00,52.35,278872
27-Apr-21,50.40,53.00,50.30,51.82,440143
26-Apr-21,49.14,50.50,49.14,50.40,362252
23-Apr-21,49.67,50.17,48.02,48.02,74776
22-Apr-21,50.07,50.51,48.50,50.51,204067
20-Apr-21,49.61,49.61,49.50,49.50,123822
19-Apr-21,49.32,50.35,49.12,49.61,184337
16-Apr-21,48.40,50.36,47.82,50.36,258884
15-Apr-21,48.06,49.30,47.00,48.50,448101
14-Apr-21,47.09,49.50,46.45,49.01,466868
13-Apr-21,45.75,46.85,45.52,46.23,101068
12-Apr-21,46.21,47.96,45.01,45.75,249267
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

*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...