Cotação atual, histórico e gráfico do papel: BPAC5

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 BPAC5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/04/2021	1,69%	0,44	26,43	26,00	25,53	26,44	31K	9
08/04/2021	-0,42%	-0,11	25,99	26,01	25,26	26,16	68K	15
07/04/2021	1,36%	0,35	26,10	25,80	25,52	26,10	46K	14
06/04/2021	2,96%	0,74	25,75	25,05	24,95	26,81	347K	79
05/04/2021	2,79%	0,68	25,01	25,19	24,34	25,20	109K	31
01/04/2021	-3,45%	-0,87	24,33	25,19	24,12	25,19	132K	41
31/03/2021	-0,75%	-0,19	25,20	25,00	24,76	25,33	143K	32
30/03/2021	8,50%	1,99	25,39	23,58	23,58	25,65	103K	28
29/03/2021	-0,85%	-0,20	23,40	23,20	23,20	23,79	26K	7
26/03/2021	-1,67%	-0,40	23,60	24,01	23,50	24,01	102K	31
25/03/2021	1,10%	0,26	24,00	24,00	23,00	24,01	306K	95

24/03/2021	-2,51%	-0,61	23,74	24,30	23,61	24,30	303K	65
23/03/2021	-1,74%	-0,43	24,35	24,62	24,30	25,35	228K	75
22/03/2021	1,35%	0,33	24,78	24,40	24,40	24,78	88K	35
19/03/2021	4,67%	1,09	24,45	24,08	23,38	24,45	202K	53
18/03/2021	-3,11%	-0,75	23,36	24,30	23,31	24,30	172K	32
17/03/2021	0,75%	0,18	24,11	24,00	23,55	24,29	296K	91
16/03/2021	-0,13%	-0,03	23,93	23,80	23,75	24,10	108K	22
15/03/2021	-0,37%	-0,09	23,96	24,20	23,96	25,58	170K	44
12/03/2021	-0,62%	-0,15	24,05	24,19	23,89	24,60	234K	70
11/03/2021	1,26%	0,30	24,20	23,90	23,90	24,70	104K	32
10/03/2021	0,42%	0,10	23,90	24,35	22,01	24,35	270K	70
09/03/2021	-0,13%	-0,03	23,80	24,15	23,70	24,79	126K	40
08/03/2021	-10,78%	-2,88	23,83	26,01	23,50	26,15	234K	61
05/03/2021	-2,55%	-0,70	26,71	27,41	25,01	27,41	275K	68
04/03/2021	-3,82%	-1,09	27,41	29,64	27,03	30,50	445K	102
03/03/2021	-3,75%	-1,11	28,50	29,77	26,80	29,77	335K	74
02/03/2021	-1,14%	-0,34	29,61	28,70	27,84	29,76	215K	58
01/03/2021	4,68%	1,34	29,95	28,30	28,30	30,30	134K	39
26/02/2021	-2,98%	-0,88	28,61	29,50	28,05	29,95	176K	35
25/02/2021	-3,69%	-1,13	29,49	30,72	28,95	31,72	276K	45
24/02/2021	3,34%	0,99	30,62	30,30	30,05	30,70	92K	22
23/02/2021	0,44%	0,13	29,63	30,81	29,05	33,45	309K	65
22/02/2021	-4,84%	-1,50	29,50	28,80	28,80	29,60	85K	19
19/02/2021	2,51%	0,76	31,00	30,09	30,01	31,00	229K	59
18/02/2021	-3,69%	-1,16	30,24	31,40	30,24	31,50	174K	35
17/02/2021	-0,95%	-0,30	31,40	33,01	30,23	33,01	90K	23
12/02/2021	-3,94%	-1,30	31,70	33,00	30,95	33,00	151K	32
11/02/2021	2,52%	0,81	33,00	32,89	32,19	33,29	117K	23
10/02/2021	-3,97%	-1,33	32,19	33,99	31,36	34,49	430K	80
09/02/2021	-5,28%	-1,87	33,52	35,60	32,48	36,99	619K	115
08/02/2021	8,03%	2,63	35,39	33,87	33,87	36,98	350K	61
05/02/2021	5,68%	1,76	32,76	30,98	30,98	37,50	919K	106
04/02/2021	10,28%	2,89	31,00	28,99	28,99	31,50	126K	32
03/02/2021	6,48%	1,71	28,11	26,29	26,29	29,50	202K	50
02/02/2021	-0,75%	-0,20	26,40	26,20	26,20	27,03	50K	10
01/02/2021	5,56%	1,40	26,60	25,13	25,13	26,60	68K	19
29/01/2021	-2,82%	-0,73	25,20	25,93	24,55	25,93	38K	9
28/01/2021	7,15%	1,73	25,93	24,00	23,98	25,93	148K	40
27/01/2021	-1,02%	-0,25	24,20	24,42	24,00	24,42	24K	9
26/01/2021	-2,20%	-0,55	24,45	25,55	24,45	25,61	111K	25
22/01/2021	1,21%	0,30	25,00	25,00	24,21	25,69	145K	35
21/01/2021	0,24%	0,06	24,70	24,08	24,08	24,70	48K	13
20/01/2021	1,78%	0,43	24,64	24,20	24,18	24,71	61K	18
19/01/2021	3,33%	0,78	24,21	23,97	23,97	25,00	61K	14
18/01/2021	6,50%	1,43	23,43	22,98	22,61	23,50	568K	29
15/01/2021	-2,78%	-0,63	22,00	22,00	21,55	22,33	223K	60
14/01/2021	-2,08%	-0,48	22,63	22,79	22,56	23,00	71K	20
13/01/2021	0,26%	0,06	23,11	23,47	22,61	24,00	63K	18
12/01/2021	0,70%	0,16	23,05	22,30	22,18	23,05	128K	39
11/01/2021	-0,61%	-0,14	22,89	23,24	21,83	23,24	107K	30
08/01/2021	2,95%	0,66	23,03	21,98	21,53	23,07	132K	28
07/01/2021	7,39%	1,54	22,37	20,41	20,41	22,38	47K	16
06/01/2021	-0,81%	-0,17	20,83	21,40	20,83	21,40	51K	17
05/01/2021	-6,87%	-1,55	21,00	22,00	21,00	22,30	87K	22
04/01/2021	-2,00%	-0,46	22,55	22,79	22,55	22,79	39K	9
30/12/2020	-4,28%	-1,03	23,01	24,14	23,00	24,50	117K	23
29/12/2020	0,17%	0,04	24,04	24,00	23,16	24,04	24K	9
28/12/2020	6,19%	1,40	24,00	23,41	23,01	24,00	80K	22
23/12/2020	-4,52%	-1,07	22,60	23,73	22,60	24,20	128K	29
22/12/2020	5,43%	1,22	23,67	22,45	22,45	23,67	488K	50
21/12/2020	1,13%	0,25	22,45	21,50	20,83	22,80	265K	52
18/12/2020	-3,48%	-0,80	22,20	23,00	22,20	23,18	58K	14
17/12/2020	2,91%	0,65	23,00	22,50	22,50	23,35	69K	20
16/12/2020	1,96%	0,43	22,35	21,91	21,60	22,99	276K	70
15/12/2020	1,86%	0,40	21,92	21,10	21,03	22,30	207K	57
14/12/2020	6,53%	1,32	21,52	20,58	20,02	21,63	663K	138
11/12/2020	4,66%	0,90	20,20	19,25	19,01	20,45	181K	64
10/12/2020	7,10%	1,28	19,30	18,28	18,26	19,31	325K	72
09/12/2020	-5,16%	-0,98	18,02	19,30	18,00	19,40	136K	46
08/12/2020	-0,52%	-0,10	19,00	18,99	18,66	19,45	154K	55
07/12/2020	0,00%	0,00	19,10	19,10	18,51	19,10	64K	23
04/12/2020	-3,73%	-0,74	19,10	20,00	18,52	20,00	87K	30
03/12/2020	12,41%	2,19	19,84	17,75	17,65	19,90	3M	303
02/12/2020	-0,51%	-0,09	17,65	17,81	17,40	17,81	277K	54
01/12/2020	1,08%	0,19	17,74	17,50	17,40	18,52	369K	101
30/11/2020	-0,45%	-0,08	17,55	17,60	17,41	17,60	49K	19
27/11/2020	-1,51%	-0,27	17,63	17,70	17,63	17,90	148K	54
26/11/2020	0,73%	0,13	17,90	17,74	17,61	17,90	344K	25
25/11/2020	0,51%	0,09	17,77	17,68	17,68	17,90	119K	46
24/11/2020	0,11%	0,02	17,68	17,70	17,40	17,74	289K	58
23/11/2020	-1,89%	-0,34	17,66	17,80	17,53	18,00	79K	28
20/11/2020	0,06%	0,01	18,00	18,00	17,80	18,02	95K	16
19/11/2020	1,30%	0,23	17,99	17,98	17,77	18,01	68K	24
18/11/2020	-1,28%	-0,23	17,76	17,76	17,75	17,99	32K	14
17/11/2020	1,07%	0,19	17,99	17,80	17,75	18,10	291K	66
16/11/2020	-1,00%	-0,18	17,80	18,01	17,80	18,02	126K	21
13/11/2020	1,47%	0,26	17,98	17,70	17,70	18,00	57K	21
12/11/2020	-1,50%	-0,27	17,72	18,00	17,72	18,07	131K	30
11/11/2020	-0,06%	-0,01	17,99	18,12	17,84	18,30	565K	122
10/11/2020	-3,33%	-0,62	18,00	18,99	17,76	19,00	35K	14
09/11/2020	-2,00%	-0,38	18,62	19,40	18,51	19,40	47K	17
06/11/2020	4,28%	0,78	19,00	17,51	17,51	19,00	110K	20
05/11/2020	4,41%	0,77	18,22	17,90	17,90	18,47	56K	10
04/11/2020	3,87%	0,65	17,45	16,60	16,60	17,45	50K	17
03/11/2020	-0,12%	-0,02	16,80	16,91	16,55	16,94	54K	19
30/10/2020	-4,38%	-0,77	16,82	17,00	16,58	17,49	27K	14
29/10/2020	8,18%	1,33	17,59	16,30	16,30	17,59	113K	26
28/10/2020	-10,66%	-1,94	16,26	17,90	16,26	17,90	122K	50
27/10/2020	-2,20%	-0,41	18,20	18,09	18,09	19,10	19K	9
26/10/2020	-1,64%	-0,31	18,61	19,99	18,51	20,50	158K	39
23/10/2020	1,39%	0,26	18,92	19,20	18,75	19,21	1M	148
22/10/2020	-1,79%	-0,34	18,66	19,00	18,58	19,20	126K	31
21/10/2020	-2,66%	-0,52	19,00	19,52	18,73	19,53	1M	286
20/10/2020	6,09%	1,12	19,52	18,60	18,60	20,00	247K	74
19/10/2020	7,73%	1,32	18,40	17,59	17,20	18,85	267K	72
16/10/2020	-2,34%	-0,41	17,08	17,59	17,08	17,59	54K	16
15/10/2020	-0,63%	-0,11	17,49	17,07	17,00	17,49	45K	17
14/10/2020	8,04%	1,31	17,60	16,29	16,29	17,60	51K	20
13/10/2020	-1,39%	-0,23	16,29	16,50	16,29	17,00	53K	22
09/10/2020	0,00%	0,00	16,52	16,60	16,52	16,90	30K	14
08/10/2020	-0,48%	-0,08	16,52	16,88	16,52	16,88	30K	12
07/10/2020	-4,43%	-0,77	16,60	17,37	16,60	17,40	27K	12
06/10/2020	0,17%	0,03	17,37	17,37	17,37	17,37	12K	4
05/10/2020	2,48%	0,42	17,34	16,92	16,92	17,34	22K	8
02/10/2020	-6,00%	-1,08	16,92	17,44	16,92	17,80	61K	23
01/10/2020	5,88%	1,00	18,00	16,99	16,80	18,00	65K	24
30/09/2020	3,66%	0,60	17,00	16,40	16,35	17,00	30K	12
29/09/2020	-2,38%	-0,40	16,40	16,41	16,40	16,79	27K	14
28/09/2020	-3,84%	-0,67	16,80	17,50	16,80	18,22	260K	52
25/09/2020	5,24%	0,87	17,47	16,70	16,45	17,47	223K	58
24/09/2020	0,61%	0,10	16,60	16,80	16,51	17,08	750K	170
23/09/2020	1,23%	0,20	16,50	16,51	16,50	16,90	78K	31
22/09/2020	-	-	16,30	16,95	16,20	16,96	222K	60

Date,Open,High,Low,Close,Volume
09-Apr-21,26.00,26.44,25.53,26.43,31446
08-Apr-21,26.01,26.16,25.26,25.99,67645
07-Apr-21,25.80,26.10,25.52,26.10,46392
06-Apr-21,25.05,26.81,24.95,25.75,346687
05-Apr-21,25.19,25.20,24.34,25.01,109183
01-Apr-21,25.19,25.19,24.12,24.33,132253
31-Mar-21,25.00,25.33,24.76,25.20,143230
30-Mar-21,23.58,25.65,23.58,25.39,103064
29-Mar-21,23.20,23.79,23.20,23.40,25992
26-Mar-21,24.01,24.01,23.50,23.60,102042
25-Mar-21,24.00,24.01,23.00,24.00,305833
24-Mar-21,24.30,24.30,23.61,23.74,303444
23-Mar-21,24.62,25.35,24.30,24.35,228440
22-Mar-21,24.40,24.78,24.40,24.78,87973
19-Mar-21,24.08,24.45,23.38,24.45,202395
18-Mar-21,24.30,24.30,23.31,23.36,172252
17-Mar-21,24.00,24.29,23.55,24.11,295839
16-Mar-21,23.80,24.10,23.75,23.93,107641
15-Mar-21,24.20,25.58,23.96,23.96,169797
12-Mar-21,24.19,24.60,23.89,24.05,234255
11-Mar-21,23.90,24.70,23.90,24.20,103797
10-Mar-21,24.35,24.35,22.01,23.90,269614
09-Mar-21,24.15,24.79,23.70,23.80,125518
08-Mar-21,26.01,26.15,23.50,23.83,234195
05-Mar-21,27.41,27.41,25.01,26.71,275139
04-Mar-21,29.64,30.50,27.03,27.41,445172
03-Mar-21,29.77,29.77,26.80,28.50,334801
02-Mar-21,28.70,29.76,27.84,29.61,214849
01-Mar-21,28.30,30.30,28.30,29.95,133849
26-Feb-21,29.50,29.95,28.05,28.61,176187
25-Feb-21,30.72,31.72,28.95,29.49,275718
24-Feb-21,30.30,30.70,30.05,30.62,91624
23-Feb-21,30.81,33.45,29.05,29.63,308981
22-Feb-21,28.80,29.60,28.80,29.50,85256
19-Feb-21,30.09,31.00,30.01,31.00,228515
18-Feb-21,31.40,31.50,30.24,30.24,174194
17-Feb-21,33.01,33.01,30.23,31.40,89573
12-Feb-21,33.00,33.00,30.95,31.70,150623
11-Feb-21,32.89,33.29,32.19,33.00,117137
10-Feb-21,33.99,34.49,31.36,32.19,430480
09-Feb-21,35.60,36.99,32.48,33.52,619332
08-Feb-21,33.87,36.98,33.87,35.39,350353
05-Feb-21,30.98,37.50,30.98,32.76,918999
04-Feb-21,28.99,31.50,28.99,31.00,126059
03-Feb-21,26.29,29.50,26.29,28.11,202485
02-Feb-21,26.20,27.03,26.20,26.40,50448
01-Feb-21,25.13,26.60,25.13,26.60,67828
29-Jan-21,25.93,25.93,24.55,25.20,37782
28-Jan-21,24.00,25.93,23.98,25.93,148407
27-Jan-21,24.42,24.42,24.00,24.20,24163
26-Jan-21,25.55,25.61,24.45,24.45,111065
22-Jan-21,25.00,25.69,24.21,25.00,144761
21-Jan-21,24.08,24.70,24.08,24.70,48478
20-Jan-21,24.20,24.71,24.18,24.64,61175
19-Jan-21,23.97,25.00,23.97,24.21,61078
18-Jan-21,22.98,23.50,22.61,23.43,567633
15-Jan-21,22.00,22.33,21.55,22.00,222969
14-Jan-21,22.79,23.00,22.56,22.63,70913
13-Jan-21,23.47,24.00,22.61,23.11,63427
12-Jan-21,22.30,23.05,22.18,23.05,128297
11-Jan-21,23.24,23.24,21.83,22.89,107197
08-Jan-21,21.98,23.07,21.53,23.03,131685
07-Jan-21,20.41,22.38,20.41,22.37,47189
06-Jan-21,21.40,21.40,20.83,20.83,50529
05-Jan-21,22.00,22.30,21.00,21.00,87281
04-Jan-21,22.79,22.79,22.55,22.55,38609
30-Dec-20,24.14,24.50,23.00,23.01,116688
29-Dec-20,24.00,24.04,23.16,24.04,23801
28-Dec-20,23.41,24.00,23.01,24.00,80434
23-Dec-20,23.73,24.20,22.60,22.60,127898
22-Dec-20,22.45,23.67,22.45,23.67,487640
21-Dec-20,21.50,22.80,20.83,22.45,264747
18-Dec-20,23.00,23.18,22.20,22.20,58345
17-Dec-20,22.50,23.35,22.50,23.00,68891
16-Dec-20,21.91,22.99,21.60,22.35,276139
15-Dec-20,21.10,22.30,21.03,21.92,206637
14-Dec-20,20.58,21.63,20.02,21.52,662557
11-Dec-20,19.25,20.45,19.01,20.20,181075
10-Dec-20,18.28,19.31,18.26,19.30,325368
09-Dec-20,19.30,19.40,18.00,18.02,135990
08-Dec-20,18.99,19.45,18.66,19.00,154063
07-Dec-20,19.10,19.10,18.51,19.10,64358
04-Dec-20,20.00,20.00,18.52,19.10,87271
03-Dec-20,17.75,19.90,17.65,19.84,2917874
02-Dec-20,17.81,17.81,17.40,17.65,277396
01-Dec-20,17.50,18.52,17.40,17.74,368647
30-Nov-20,17.60,17.60,17.41,17.55,49063
27-Nov-20,17.70,17.90,17.63,17.63,148139
26-Nov-20,17.74,17.90,17.61,17.90,344068
25-Nov-20,17.68,17.90,17.68,17.77,119444
24-Nov-20,17.70,17.74,17.40,17.68,288817
23-Nov-20,17.80,18.00,17.53,17.66,79365
20-Nov-20,18.00,18.02,17.80,18.00,95327
19-Nov-20,17.98,18.01,17.77,17.99,68291
18-Nov-20,17.76,17.99,17.75,17.76,32143
17-Nov-20,17.80,18.10,17.75,17.99,291403
16-Nov-20,18.01,18.02,17.80,17.80,125735
13-Nov-20,17.70,18.00,17.70,17.98,57319
12-Nov-20,18.00,18.07,17.72,17.72,131149
11-Nov-20,18.12,18.30,17.84,17.99,565190
10-Nov-20,18.99,19.00,17.76,18.00,35285
09-Nov-20,19.40,19.40,18.51,18.62,47022
06-Nov-20,17.51,19.00,17.51,19.00,110462
05-Nov-20,17.90,18.47,17.90,18.22,56188
04-Nov-20,16.60,17.45,16.60,17.45,49828
03-Nov-20,16.91,16.94,16.55,16.80,53874
30-Oct-20,17.00,17.49,16.58,16.82,27048
29-Oct-20,16.30,17.59,16.30,17.59,112805
28-Oct-20,17.90,17.90,16.26,16.26,121865
27-Oct-20,18.09,19.10,18.09,18.20,18597
26-Oct-20,19.99,20.50,18.51,18.61,158331
23-Oct-20,19.20,19.21,18.75,18.92,1174596
22-Oct-20,19.00,19.20,18.58,18.66,126384
21-Oct-20,19.52,19.53,18.73,19.00,1242271
20-Oct-20,18.60,20.00,18.60,19.52,247383
19-Oct-20,17.59,18.85,17.20,18.40,267490
16-Oct-20,17.59,17.59,17.08,17.08,53502
15-Oct-20,17.07,17.49,17.00,17.49,44765
14-Oct-20,16.29,17.60,16.29,17.60,51032
13-Oct-20,16.50,17.00,16.29,16.29,52966
09-Oct-20,16.60,16.90,16.52,16.52,29960
08-Oct-20,16.88,16.88,16.52,16.52,30037
07-Oct-20,17.37,17.40,16.60,16.60,27301
06-Oct-20,17.37,17.37,17.37,17.37,12159
05-Oct-20,16.92,17.34,16.92,17.34,22484
02-Oct-20,17.44,17.80,16.92,16.92,60546
01-Oct-20,16.99,18.00,16.80,18.00,64880
30-Sep-20,16.40,17.00,16.35,17.00,29788
29-Sep-20,16.41,16.79,16.40,16.40,26521
28-Sep-20,17.50,18.22,16.80,16.80,259773
25-Sep-20,16.70,17.47,16.45,17.47,222632
24-Sep-20,16.80,17.08,16.51,16.60,749555
23-Sep-20,16.51,16.90,16.50,16.50,78472
22-Sep-20,16.95,16.96,16.20,16.30,222233

*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: BPAC5

cotações, gráficos e mais...