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
21/09/2021	2,28%	0,35	15,69	15,15	15,15	15,95	117K	46
20/09/2021	-3,82%	-0,61	15,34	15,74	14,54	15,74	214K	98
17/09/2021	-2,15%	-0,35	15,95	16,05	15,95	16,29	92K	39
16/09/2021	-0,91%	-0,15	16,30	16,45	16,12	16,45	73K	25
15/09/2021	-3,35%	-0,57	16,45	16,71	16,29	16,85	137K	53
14/09/2021	1,31%	0,22	17,02	17,11	16,98	17,40	176K	51
13/09/2021	0,96%	0,16	16,80	16,76	16,36	16,90	133K	62
10/09/2021	-1,54%	-0,26	16,64	17,92	16,27	17,92	248K	75
09/09/2021	2,42%	0,40	16,90	16,81	16,40	17,00	196K	67
08/09/2021	-3,79%	-0,65	16,50	16,95	16,32	17,15	148K	65
06/09/2021	0,06%	0,01	17,15	16,85	16,10	17,15	112K	55

03/09/2021	-1,49%	-0,26	17,14	17,70	16,80	17,95	194K	67
02/09/2021	-3,06%	-0,55	17,40	17,58	17,10	17,58	324K	42
01/09/2021	2,28%	0,40	17,95	17,50	17,50	19,00	361K	117
31/08/2021	1,86%	0,32	17,55	17,20	17,07	17,99	254K	78
30/08/2021	0,12%	0,02	17,23	17,21	17,20	17,59	81K	41
27/08/2021	0,64%	0,11	17,21	17,45	17,19	17,54	86K	23
26/08/2021	-3,66%	-0,65	17,10	17,96	17,10	18,00	166K	54
25/08/2021	2,01%	0,35	17,75	17,33	17,22	17,75	116K	34
24/08/2021	2,35%	0,40	17,40	17,00	17,00	17,47	107K	44
23/08/2021	-1,16%	-0,20	17,00	17,17	16,85	17,52	116K	57
20/08/2021	3,80%	0,63	17,20	16,98	15,94	17,20	221K	85
19/08/2021	-0,78%	-0,13	16,57	16,70	16,47	16,70	120K	41
18/08/2021	3,41%	0,55	16,70	16,15	16,00	17,17	390K	132
17/08/2021	-8,71%	-1,54	16,15	17,30	16,02	17,30	344K	113
16/08/2021	-1,72%	-0,31	17,69	18,00	17,40	18,00	218K	68
13/08/2021	-5,06%	-0,96	18,00	18,71	17,83	18,91	145K	49
12/08/2021	2,88%	0,53	18,96	18,43	18,43	18,96	238K	71
11/08/2021	-0,11%	-0,02	18,43	18,45	17,89	18,45	377K	49
10/08/2021	0,38%	0,07	18,45	18,60	18,17	19,12	328K	78
09/08/2021	2,45%	0,44	18,38	17,95	17,91	18,60	329K	65
06/08/2021	-0,72%	-0,13	17,94	18,30	17,65	18,30	139K	40
05/08/2021	-0,22%	-0,04	18,07	18,12	18,00	18,35	180K	47
04/08/2021	-2,95%	-0,55	18,11	18,30	17,80	18,71	139K	54
03/08/2021	2,41%	0,44	18,66	18,22	17,40	19,01	269K	64
02/08/2021	0,89%	0,16	18,22	17,87	17,81	19,10	403K	54
30/07/2021	-2,17%	-0,40	18,06	18,22	18,01	18,30	196K	54
29/07/2021	-0,16%	-0,03	18,46	18,40	18,30	18,50	166K	42
28/07/2021	0,38%	0,07	18,49	18,50	18,30	18,51	96K	27
27/07/2021	-0,43%	-0,08	18,42	18,34	18,11	18,47	209K	44
26/07/2021	1,04%	0,19	18,50	18,37	17,87	18,95	400K	64
23/07/2021	-0,49%	-0,09	18,31	18,62	18,25	19,00	176K	54
22/07/2021	-0,54%	-0,10	18,40	18,50	18,22	18,75	301K	70
21/07/2021	-1,33%	-0,25	18,50	18,85	18,50	19,00	249K	66
20/07/2021	1,85%	0,34	18,75	18,69	18,69	19,44	406K	84
19/07/2021	-4,11%	-0,79	18,41	19,20	18,20	19,20	959K	149
16/07/2021	-1,29%	-0,25	19,20	19,45	19,11	19,45	308K	78
15/07/2021	-0,66%	-0,13	19,45	19,59	19,45	19,90	557K	119
14/07/2021	-0,05%	-0,01	19,58	19,84	19,58	20,00	484K	122
13/07/2021	0,46%	0,09	19,59	19,48	18,50	20,70	1M	327
12/07/2021	-0,81%	-0,16	19,50	19,89	19,40	20,19	967K	279
08/07/2021	-4,56%	-0,94	19,66	20,00	19,00	20,00	2M	536
07/07/2021	-2,37%	-0,50	20,60	21,53	20,60	21,94	4M	722
06/07/2021	1,10%	0,23	21,10	21,11	20,50	27,07	9M	1.890
05/07/2021	9,38%	1,79	20,87	19,15	19,15	21,00	1M	300
02/07/2021	5,41%	0,98	19,08	18,20	18,11	19,15	603K	135
01/07/2021	-73,81%	-51,00	18,10	17,51	17,33	18,19	603K	144
30/06/2021	-4,72%	-3,42	69,10	70,10	68,80	71,90	762K	79
29/06/2021	-1,37%	-1,01	72,52	73,97	70,00	73,98	223K	24
28/06/2021	1,42%	1,03	73,53	72,50	72,50	75,77	331K	34
25/06/2021	-0,70%	-0,51	72,50	73,02	72,50	73,09	284K	31
24/06/2021	-3,93%	-2,99	73,01	76,00	73,01	76,40	551K	69
23/06/2021	-1,94%	-1,50	76,00	76,98	73,92	78,24	501K	55
22/06/2021	2,79%	2,10	77,50	74,50	74,49	77,50	593K	29
21/06/2021	-0,13%	-0,10	75,40	75,50	72,79	75,50	112K	15
18/06/2021	-1,95%	-1,50	75,50	77,00	75,06	77,00	188K	13
17/06/2021	-0,77%	-0,60	77,00	78,79	76,00	78,79	218K	27
16/06/2021	0,28%	0,22	77,60	77,37	73,56	77,95	725K	39
15/06/2021	4,20%	3,12	77,38	75,00	72,00	77,38	1M	90
14/06/2021	-2,43%	-1,85	74,26	77,76	74,01	78,40	2M	127
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	-	-	44,70	44,00	42,79	44,74	127K	25

Date,Open,High,Low,Close,Volume
21-Sep-21,15.15,15.95,15.15,15.69,117244
20-Sep-21,15.74,15.74,14.54,15.34,214013
17-Sep-21,16.05,16.29,15.95,15.95,91620
16-Sep-21,16.45,16.45,16.12,16.30,73486
15-Sep-21,16.71,16.85,16.29,16.45,136706
14-Sep-21,17.11,17.40,16.98,17.02,176370
13-Sep-21,16.76,16.90,16.36,16.80,133019
10-Sep-21,17.92,17.92,16.27,16.64,247806
09-Sep-21,16.81,17.00,16.40,16.90,195509
08-Sep-21,16.95,17.15,16.32,16.50,147905
06-Sep-21,16.85,17.15,16.10,17.15,112458
03-Sep-21,17.70,17.95,16.80,17.14,194042
02-Sep-21,17.58,17.58,17.10,17.40,323866
01-Sep-21,17.50,19.00,17.50,17.95,360795
31-Aug-21,17.20,17.99,17.07,17.55,253736
30-Aug-21,17.21,17.59,17.20,17.23,80975
27-Aug-21,17.45,17.54,17.19,17.21,86308
26-Aug-21,17.96,18.00,17.10,17.10,165963
25-Aug-21,17.33,17.75,17.22,17.75,115796
24-Aug-21,17.00,17.47,17.00,17.40,106813
23-Aug-21,17.17,17.52,16.85,17.00,115967
20-Aug-21,16.98,17.20,15.94,17.20,220592
19-Aug-21,16.70,16.70,16.47,16.57,119552
18-Aug-21,16.15,17.17,16.00,16.70,390261
17-Aug-21,17.30,17.30,16.02,16.15,344225
16-Aug-21,18.00,18.00,17.40,17.69,218174
13-Aug-21,18.71,18.91,17.83,18.00,145329
12-Aug-21,18.43,18.96,18.43,18.96,238344
11-Aug-21,18.45,18.45,17.89,18.43,376586
10-Aug-21,18.60,19.12,18.17,18.45,327523
09-Aug-21,17.95,18.60,17.91,18.38,328775
06-Aug-21,18.30,18.30,17.65,17.94,139498
05-Aug-21,18.12,18.35,18.00,18.07,179995
04-Aug-21,18.30,18.71,17.80,18.11,138857
03-Aug-21,18.22,19.01,17.40,18.66,268550
02-Aug-21,17.87,19.10,17.81,18.22,403388
30-Jul-21,18.22,18.30,18.01,18.06,195764
29-Jul-21,18.40,18.50,18.30,18.46,165783
28-Jul-21,18.50,18.51,18.30,18.49,96004
27-Jul-21,18.34,18.47,18.11,18.42,208733
26-Jul-21,18.37,18.95,17.87,18.50,399604
23-Jul-21,18.62,19.00,18.25,18.31,176471
22-Jul-21,18.50,18.75,18.22,18.40,300629
21-Jul-21,18.85,19.00,18.50,18.50,249491
20-Jul-21,18.69,19.44,18.69,18.75,406353
19-Jul-21,19.20,19.20,18.20,18.41,959226
16-Jul-21,19.45,19.45,19.11,19.20,307782
15-Jul-21,19.59,19.90,19.45,19.45,556708
14-Jul-21,19.84,20.00,19.58,19.58,483700
13-Jul-21,19.48,20.70,18.50,19.59,1387199
12-Jul-21,19.89,20.19,19.40,19.50,967108
08-Jul-21,20.00,20.00,19.00,19.66,2076566
07-Jul-21,21.53,21.94,20.60,20.60,3917037
06-Jul-21,21.11,27.07,20.50,21.10,9471471
05-Jul-21,19.15,21.00,19.15,20.87,1384124
02-Jul-21,18.20,19.15,18.11,19.08,602730
01-Jul-21,17.51,18.19,17.33,18.10,602568
30-Jun-21,70.10,71.90,68.80,69.10,762348
29-Jun-21,73.97,73.98,70.00,72.52,223216
28-Jun-21,72.50,75.77,72.50,73.53,331071
25-Jun-21,73.02,73.09,72.50,72.50,283598
24-Jun-21,76.00,76.40,73.01,73.01,550928
23-Jun-21,76.98,78.24,73.92,76.00,500631
22-Jun-21,74.50,77.50,74.49,77.50,592542
21-Jun-21,75.50,75.50,72.79,75.40,111885
18-Jun-21,77.00,77.00,75.06,75.50,188226
17-Jun-21,78.79,78.79,76.00,77.00,217569
16-Jun-21,77.37,77.95,73.56,77.60,725237
15-Jun-21,75.00,77.38,72.00,77.38,1187386
14-Jun-21,77.76,78.40,74.01,74.26,1856092
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BPAC3

cotações, gráficos e mais...