Cotação atual, histórico e gráfico do papel: BPAC5
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/11/2019 | 4,95% | 0,99 | 21,00 | 20,50 | 20,50 | 21,00 | 6K | 3 |
| 13/11/2019 | -4,67% | -0,98 | 20,01 | 20,50 | 20,01 | 20,50 | 20K | 7 |
| 12/11/2019 | 0,00% | 0,00 | 20,99 | 20,31 | 20,31 | 20,99 | 8K | 2 |
| 11/11/2019 | -0,05% | -0,01 | 20,99 | 20,51 | 20,51 | 20,99 | 4K | 2 |
| 08/11/2019 | 0,00% | 0,00 | 21,00 | 21,00 | 21,00 | 21,00 | 23K | 7 |
| 06/11/2019 | 2,49% | 0,51 | 21,00 | 20,25 | 20,03 | 21,00 | 41K | 10 |
| 05/11/2019 | 2,45% | 0,49 | 20,49 | 20,50 | 20,03 | 20,50 | 16K | 6 |
| 01/11/2019 | -1,91% | -0,39 | 20,00 | 20,00 | 20,00 | 20,00 | 4K | 1 |
| 31/10/2019 | 3,19% | 0,63 | 20,39 | 19,01 | 19,01 | 20,39 | 26K | 5 |
| 30/10/2019 | -1,15% | -0,23 | 19,76 | 18,70 | 18,70 | 19,99 | 16K | 4 |
| 29/10/2019 | -0,05% | -0,01 | 19,99 | 19,90 | 19,90 | 19,99 | 6K | 3 |
| 28/10/2019 | 0,00% | 0,00 | 20,00 | 20,00 | 20,00 | 20,00 | 2K | 1 |
| 25/10/2019 | 0,00% | 0,00 | 20,00 | 20,00 | 19,79 | 20,00 | 28K | 8 |
| 24/10/2019 | 8,75% | 1,61 | 20,00 | 18,51 | 18,51 | 20,00 | 10K | 2 |
| 23/10/2019 | 6,79% | 1,17 | 18,39 | 17,23 | 17,22 | 18,40 | 25K | 12 |
| 22/10/2019 | 1,23% | 0,21 | 17,22 | 17,49 | 17,22 | 17,50 | 35K | 11 |
| 21/10/2019 | 0,00% | 0,00 | 17,01 | 17,01 | 17,01 | 17,01 | 2K | 1 |
| 17/10/2019 | 0,00% | 0,00 | 17,01 | 17,01 | 17,01 | 17,01 | 2K | 1 |
| 16/10/2019 | 0,06% | 0,01 | 17,01 | 17,01 | 17,01 | 17,01 | 9K | 2 |
| 09/10/2019 | 1,80% | 0,30 | 17,00 | 16,58 | 16,58 | 17,00 | 20K | 6 |
| 02/10/2019 | -0,71% | -0,12 | 16,70 | 16,80 | 16,70 | 16,80 | 3K | 2 |
| 01/10/2019 | -0,71% | -0,12 | 16,82 | 16,82 | 16,82 | 16,82 | 3K | 1 |
| 26/09/2019 | 2,48% | 0,41 | 16,94 | 16,90 | 16,90 | 16,94 | 30K | 13 |
| 25/09/2019 | -2,82% | -0,48 | 16,53 | 16,53 | 16,53 | 16,53 | 3K | 2 |
| 20/09/2019 | -2,86% | -0,50 | 17,01 | 17,55 | 17,01 | 17,55 | 44K | 12 |
| 19/09/2019 | 2,10% | 0,36 | 17,51 | 17,49 | 17,49 | 17,51 | 9K | 3 |
| 18/09/2019 | 0,00% | 0,00 | 17,15 | 17,15 | 17,15 | 17,15 | 2K | 1 |
| 16/09/2019 | -2,61% | -0,46 | 17,15 | 17,20 | 17,15 | 17,20 | 9K | 5 |
| 12/09/2019 | -0,17% | -0,03 | 17,61 | 17,64 | 17,61 | 17,79 | 5K | 3 |
| 11/09/2019 | 3,76% | 0,64 | 17,64 | 17,59 | 17,21 | 17,64 | 9K | 5 |
| 10/09/2019 | -0,35% | -0,06 | 17,00 | 17,00 | 16,93 | 17,00 | 14K | 8 |
| 09/09/2019 | -2,46% | -0,43 | 17,06 | 17,06 | 17,00 | 17,06 | 7K | 3 |
| 06/09/2019 | -0,34% | -0,06 | 17,49 | 17,01 | 17,01 | 17,49 | 12K | 4 |
| 05/09/2019 | 0,00% | 0,00 | 17,55 | 17,55 | 17,55 | 17,55 | 2K | 1 |
| 03/09/2019 | 0,23% | 0,04 | 17,55 | 18,08 | 17,55 | 18,08 | 23K | 12 |
| 02/09/2019 | -2,56% | -0,46 | 17,51 | 18,00 | 17,51 | 18,00 | 12K | 6 |
| 30/08/2019 | 0,67% | 0,12 | 17,97 | 17,84 | 17,80 | 18,00 | 43K | 11 |
| 29/08/2019 | -0,50% | -0,09 | 17,85 | 17,94 | 17,85 | 17,94 | 73K | 3 |
| 27/08/2019 | 9,39% | 1,54 | 17,94 | 16,40 | 15,00 | 17,94 | 68K | 39 |
| 26/08/2019 | -8,84% | -1,59 | 16,40 | 17,99 | 15,87 | 17,99 | 39K | 21 |
| 23/08/2019 | -9,96% | -1,99 | 17,99 | 18,97 | 17,50 | 18,97 | 133K | 39 |
| 22/08/2019 | -5,53% | -1,17 | 19,98 | 20,12 | 19,98 | 22,00 | 345K | 122 |
| 21/08/2019 | 1,00% | 0,21 | 21,15 | 20,94 | 20,94 | 21,15 | 36K | 6 |
| 20/08/2019 | 0,00% | 0,00 | 20,94 | 20,92 | 20,92 | 20,94 | 4K | 2 |
| 19/08/2019 | -0,19% | -0,04 | 20,94 | 20,94 | 20,94 | 20,94 | 2K | 1 |
| 16/08/2019 | -0,71% | -0,15 | 20,98 | 20,01 | 20,01 | 20,99 | 8K | 4 |
| 13/08/2019 | 5,07% | 1,02 | 21,13 | 20,11 | 20,11 | 21,49 | 8K | 4 |
| 12/08/2019 | -0,05% | -0,01 | 20,11 | 20,11 | 20,11 | 20,11 | 2K | 1 |
| 09/08/2019 | -2,57% | -0,53 | 20,12 | 20,00 | 20,00 | 20,67 | 6K | 3 |
| 08/08/2019 | 2,18% | 0,44 | 20,65 | 20,65 | 20,65 | 20,65 | 4K | 1 |
| 06/08/2019 | -3,72% | -0,78 | 20,21 | 20,99 | 20,21 | 20,99 | 14K | 6 |
| 02/08/2019 | -0,05% | -0,01 | 20,99 | 20,01 | 20,00 | 20,99 | 26K | 6 |
| 01/08/2019 | 7,25% | 1,42 | 21,00 | 20,99 | 20,98 | 21,00 | 38K | 8 |
| 31/07/2019 | 3,05% | 0,58 | 19,58 | 19,01 | 18,60 | 20,25 | 70K | 32 |
| 30/07/2019 | 0,53% | 0,10 | 19,00 | 18,89 | 18,89 | 19,50 | 57K | 20 |
| 29/07/2019 | 4,88% | 0,88 | 18,90 | 18,59 | 18,59 | 18,90 | 4K | 2 |
| 26/07/2019 | -8,48% | -1,67 | 18,02 | 19,65 | 18,02 | 19,69 | 11K | 4 |
| 25/07/2019 | -0,10% | -0,02 | 19,69 | 18,33 | 18,33 | 19,69 | 4K | 2 |
| 24/07/2019 | 1,13% | 0,22 | 19,71 | 18,02 | 18,02 | 19,71 | 4K | 2 |
| 23/07/2019 | 3,12% | 0,59 | 19,49 | 18,99 | 18,99 | 19,49 | 6K | 3 |
| 22/07/2019 | 3,28% | 0,60 | 18,90 | 18,90 | 18,90 | 18,90 | 2K | 1 |
| 19/07/2019 | -1,61% | -0,30 | 18,30 | 18,25 | 18,25 | 18,30 | 51K | 5 |
| 18/07/2019 | -1,85% | -0,35 | 18,60 | 18,94 | 18,50 | 18,94 | 15K | 8 |
| 17/07/2019 | 0,00% | 0,00 | 18,95 | 18,95 | 18,95 | 18,95 | 2K | 1 |
| 16/07/2019 | -1,35% | -0,26 | 18,95 | 18,96 | 18,95 | 18,96 | 6K | 3 |
| 12/07/2019 | -2,49% | -0,49 | 19,21 | 19,70 | 19,21 | 20,00 | 19K | 5 |
| 11/07/2019 | -3,90% | -0,80 | 19,70 | 21,24 | 19,70 | 21,24 | 25K | 10 |
| 10/07/2019 | -2,33% | -0,49 | 20,50 | 20,99 | 20,50 | 20,99 | 73K | 12 |
| 08/07/2019 | 11,95% | 2,24 | 20,99 | 19,50 | 19,50 | 21,50 | 36K | 12 |
| 05/07/2019 | 4,22% | 0,76 | 18,75 | 17,99 | 17,99 | 18,75 | 13K | 7 |
| 04/07/2019 | 3,99% | 0,69 | 17,99 | 17,99 | 17,99 | 18,00 | 9K | 5 |
| 03/07/2019 | 1,76% | 0,30 | 17,30 | 17,00 | 17,00 | 17,30 | 14K | 7 |
| 02/07/2019 | 0,00% | 0,00 | 17,00 | 17,00 | 17,00 | 17,00 | 19K | 7 |
| 01/07/2019 | 1,80% | 0,30 | 17,00 | 16,99 | 16,99 | 18,99 | 75K | 14 |
| 28/06/2019 | 3,09% | 0,50 | 16,70 | 16,70 | 16,70 | 16,70 | 3K | 2 |
| 27/06/2019 | 1,31% | 0,21 | 16,20 | 15,50 | 15,31 | 16,20 | 8K | 5 |
| 26/06/2019 | 6,25% | 0,94 | 15,99 | 15,39 | 15,39 | 16,02 | 9K | 6 |
| 25/06/2019 | -1,70% | -0,26 | 15,05 | 15,05 | 15,05 | 15,05 | 2K | 1 |
| 24/06/2019 | 0,00% | 0,00 | 15,31 | 15,31 | 15,31 | 15,31 | 8K | 1 |
| 21/06/2019 | 1,39% | 0,21 | 15,31 | 15,20 | 15,20 | 15,31 | 8K | 4 |
| 19/06/2019 | 0,67% | 0,10 | 15,10 | 15,00 | 15,00 | 15,10 | 3K | 2 |
| 18/06/2019 | 0,00% | 0,00 | 15,00 | 15,00 | 15,00 | 15,00 | 2K | 1 |
| 17/06/2019 | 0,00% | 0,00 | 15,00 | 15,00 | 15,00 | 15,00 | 4K | 3 |
| 13/06/2019 | 0,00% | 0,00 | 15,00 | 15,00 | 15,00 | 15,00 | 2K | 1 |
| 12/06/2019 | 2,04% | 0,30 | 15,00 | 14,99 | 14,94 | 15,00 | 7K | 4 |
| 11/06/2019 | 4,85% | 0,68 | 14,70 | 14,50 | 14,49 | 14,70 | 4K | 3 |
| 10/06/2019 | -0,28% | -0,04 | 14,02 | 14,20 | 14,02 | 14,50 | 7K | 5 |
| 07/06/2019 | 0,36% | 0,05 | 14,06 | 14,06 | 14,06 | 14,06 | 1K | 1 |
| 06/06/2019 | 0,07% | 0,01 | 14,01 | 14,30 | 14,00 | 14,50 | 17K | 11 |
| 05/06/2019 | -3,45% | -0,50 | 14,00 | 14,01 | 13,70 | 14,02 | 22K | 13 |
| 04/06/2019 | -3,01% | -0,45 | 14,50 | 14,50 | 14,50 | 14,50 | 39K | 6 |
| 03/06/2019 | 0,00% | 0,00 | 14,95 | 14,90 | 14,51 | 15,66 | 18K | 10 |
| 31/05/2019 | -0,13% | -0,02 | 14,95 | 14,96 | 14,51 | 15,00 | 15K | 10 |
| 30/05/2019 | -0,13% | -0,02 | 14,97 | 14,99 | 14,96 | 14,99 | 52K | 6 |
| 29/05/2019 | 1,01% | 0,15 | 14,99 | 14,80 | 14,80 | 14,99 | 19K | 8 |
| 27/05/2019 | -0,34% | -0,05 | 14,84 | 14,84 | 14,84 | 14,84 | 1K | 1 |
| 24/05/2019 | 0,00% | 0,00 | 14,89 | 14,88 | 14,88 | 14,89 | 3K | 2 |
| 23/05/2019 | 14,54% | 1,89 | 14,89 | 13,00 | 13,00 | 14,89 | 21K | 9 |
| 22/05/2019 | 6,56% | 0,80 | 13,00 | 12,00 | 12,00 | 13,77 | 10K | 7 |
| 21/05/2019 | 3,48% | 0,41 | 12,20 | 11,50 | 11,42 | 12,20 | 16K | 11 |
| 17/05/2019 | -3,36% | -0,41 | 11,79 | 11,85 | 11,50 | 12,20 | 64K | 9 |
Date,Open,High,Low,Close,Volume
14-Nov-19,20.50,21.00,20.50,21.00,6249
13-Nov-19,20.50,20.50,20.01,20.01,20177
12-Nov-19,20.31,20.99,20.31,20.99,8328
11-Nov-19,20.51,20.99,20.51,20.99,4150
08-Nov-19,21.00,21.00,21.00,21.00,23100
06-Nov-19,20.25,21.00,20.03,21.00,41135
05-Nov-19,20.50,20.50,20.03,20.49,16305
01-Nov-19,20.00,20.00,20.00,20.00,4000
31-Oct-19,19.01,20.39,19.01,20.39,26093
30-Oct-19,18.70,19.99,18.70,19.76,15730
29-Oct-19,19.90,19.99,19.90,19.99,5988
28-Oct-19,20.00,20.00,20.00,20.00,2000
25-Oct-19,20.00,20.00,19.79,20.00,27957
24-Oct-19,18.51,20.00,18.51,20.00,9702
23-Oct-19,17.23,18.40,17.22,18.39,24604
22-Oct-19,17.49,17.50,17.22,17.22,34940
21-Oct-19,17.01,17.01,17.01,17.01,1701
17-Oct-19,17.01,17.01,17.01,17.01,1701
16-Oct-19,17.01,17.01,17.01,17.01,8505
09-Oct-19,16.58,17.00,16.58,17.00,20041
02-Oct-19,16.80,16.80,16.70,16.70,3350
01-Oct-19,16.82,16.82,16.82,16.82,3364
26-Sep-19,16.90,16.94,16.90,16.94,30475
25-Sep-19,16.53,16.53,16.53,16.53,3306
20-Sep-19,17.55,17.55,17.01,17.01,44319
19-Sep-19,17.49,17.51,17.49,17.51,8749
18-Sep-19,17.15,17.15,17.15,17.15,1715
16-Sep-19,17.20,17.20,17.15,17.15,8590
12-Sep-19,17.64,17.79,17.61,17.61,5304
11-Sep-19,17.59,17.64,17.21,17.64,8761
10-Sep-19,17.00,17.00,16.93,17.00,13593
09-Sep-19,17.06,17.06,17.00,17.06,6818
06-Sep-19,17.01,17.49,17.01,17.49,12195
05-Sep-19,17.55,17.55,17.55,17.55,1755
03-Sep-19,18.08,18.08,17.55,17.55,22996
02-Sep-19,18.00,18.00,17.51,17.51,12490
30-Aug-19,17.84,18.00,17.80,17.97,42924
29-Aug-19,17.94,17.94,17.85,17.85,73425
27-Aug-19,16.40,17.94,15.00,17.94,67681
26-Aug-19,17.99,17.99,15.87,16.40,39470
23-Aug-19,18.97,18.97,17.50,17.99,132605
22-Aug-19,20.12,22.00,19.98,19.98,345026
21-Aug-19,20.94,21.15,20.94,21.15,35871
20-Aug-19,20.92,20.94,20.92,20.94,4186
19-Aug-19,20.94,20.94,20.94,20.94,2094
16-Aug-19,20.01,20.99,20.01,20.98,8200
13-Aug-19,20.11,21.49,20.11,21.13,8372
12-Aug-19,20.11,20.11,20.11,20.11,2011
09-Aug-19,20.00,20.67,20.00,20.12,6079
08-Aug-19,20.65,20.65,20.65,20.65,4130
06-Aug-19,20.99,20.99,20.21,20.21,14383
02-Aug-19,20.01,20.99,20.00,20.99,26104
01-Aug-19,20.99,21.00,20.98,21.00,37781
31-Jul-19,19.01,20.25,18.60,19.58,69908
30-Jul-19,18.89,19.50,18.89,19.00,57349
29-Jul-19,18.59,18.90,18.59,18.90,3749
26-Jul-19,19.65,19.69,18.02,18.02,11495
25-Jul-19,18.33,19.69,18.33,19.69,3802
24-Jul-19,18.02,19.71,18.02,19.71,3773
23-Jul-19,18.99,19.49,18.99,19.49,5789
22-Jul-19,18.90,18.90,18.90,18.90,1890
19-Jul-19,18.25,18.30,18.25,18.30,51105
18-Jul-19,18.94,18.94,18.50,18.60,14903
17-Jul-19,18.95,18.95,18.95,18.95,1895
16-Jul-19,18.96,18.96,18.95,18.95,5687
12-Jul-19,19.70,20.00,19.21,19.21,19436
11-Jul-19,21.24,21.24,19.70,19.70,24908
10-Jul-19,20.99,20.99,20.50,20.50,73397
08-Jul-19,19.50,21.50,19.50,20.99,35608
05-Jul-19,17.99,18.75,17.99,18.75,12855
04-Jul-19,17.99,18.00,17.99,17.99,8997
03-Jul-19,17.00,17.30,17.00,17.30,13730
02-Jul-19,17.00,17.00,17.00,17.00,18700
01-Jul-19,16.99,18.99,16.99,17.00,75314
28-Jun-19,16.70,16.70,16.70,16.70,3340
27-Jun-19,15.50,16.20,15.31,16.20,7899
26-Jun-19,15.39,16.02,15.39,15.99,9419
25-Jun-19,15.05,15.05,15.05,15.05,1505
24-Jun-19,15.31,15.31,15.31,15.31,7655
21-Jun-19,15.20,15.31,15.20,15.31,7638
19-Jun-19,15.00,15.10,15.00,15.10,3010
18-Jun-19,15.00,15.00,15.00,15.00,1500
17-Jun-19,15.00,15.00,15.00,15.00,4500
13-Jun-19,15.00,15.00,15.00,15.00,1500
12-Jun-19,14.99,15.00,14.94,15.00,7491
11-Jun-19,14.50,14.70,14.49,14.70,4369
10-Jun-19,14.20,14.50,14.02,14.02,7094
07-Jun-19,14.06,14.06,14.06,14.06,1406
06-Jun-19,14.30,14.50,14.00,14.01,16980
05-Jun-19,14.01,14.02,13.70,14.00,22257
04-Jun-19,14.50,14.50,14.50,14.50,39150
03-Jun-19,14.90,15.66,14.51,14.95,17921
31-May-19,14.96,15.00,14.51,14.95,14918
30-May-19,14.99,14.99,14.96,14.97,52369
29-May-19,14.80,14.99,14.80,14.99,19297
27-May-19,14.84,14.84,14.84,14.84,1484
24-May-19,14.88,14.89,14.88,14.89,2977
23-May-19,13.00,14.89,13.00,14.89,21298
22-May-19,12.00,13.77,12.00,13.00,10381
21-May-19,11.50,12.20,11.42,12.20,16438
17-May-19,11.85,12.20,11.50,11.79,63624
16-May-19,11.81,12.20,11.81,12.20,63624
14-May-19,12.30,12.35,11.90,12.20,63624
13-May-19,12.20,12.30,12.20,12.30,63624
10-May-19,12.00,12.30,12.00,12.30,63624
09-May-19,11.90,11.90,11.80,11.89,63624
08-May-19,11.80,11.80,11.80,11.80,63624
07-May-19,11.80,11.80,11.79,11.80,63624
06-May-19,12.00,12.00,12.00,12.00,63624
03-May-19,11.99,11.99,11.50,11.71,63624
02-May-19,11.97,11.99,11.96,11.99,63624
30-Apr-19,11.87,11.87,11.87,11.87,63624
29-Apr-19,11.99,11.99,11.87,11.87,63624
26-Apr-19,11.51,11.51,11.31,11.31,63624
25-Apr-19,11.50,11.50,11.49,11.49,63624
24-Apr-19,11.50,11.80,11.50,11.70,63624
23-Apr-19,11.50,11.50,11.50,11.50,63624
22-Apr-19,10.51,10.99,10.51,10.99,63624
18-Apr-19,11.01,11.01,10.99,10.99,63624
15-Apr-19,11.00,11.00,11.00,11.00,63624
12-Apr-19,11.15,11.15,11.15,11.15,63624
11-Apr-19,11.01,11.90,11.01,11.21,63624
10-Apr-19,11.00,11.10,11.00,11.00,63624
09-Apr-19,11.00,11.49,10.65,11.49,63624
08-Apr-19,11.20,11.50,11.00,11.50,63624
05-Apr-19,11.90,11.90,11.00,11.00,63624
04-Apr-19,11.50,12.00,11.50,11.90,63624
03-Apr-19,11.00,11.50,11.00,11.50,63624
02-Apr-19,10.50,10.50,10.50,10.50,63624
01-Apr-19,10.50,10.50,10.50,10.50,63624
29-Mar-19,9.50,10.50,9.50,10.50,63624
28-Mar-19,9.94,9.94,9.94,9.94,63624
27-Mar-19,9.92,9.94,9.92,9.94,63624
26-Mar-19,9.75,9.92,9.63,9.92,63624
*exoneração de responsabilidade