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
10/07/2026	2,63%	0,50	19,50	19,00	19,00	19,76	415K	170
09/07/2026	4,05%	0,74	19,00	18,11	18,11	19,89	363K	110
08/07/2026	0,83%	0,15	18,26	18,44	18,16	18,77	172K	70
07/07/2026	-2,63%	-0,49	18,11	18,80	18,11	18,96	103K	27
06/07/2026	-3,12%	-0,60	18,60	19,19	18,58	19,19	155K	46
03/07/2026	2,13%	0,40	19,20	18,55	18,55	19,20	115K	32
02/07/2026	2,45%	0,45	18,80	18,34	18,34	18,80	248K	74
01/07/2026	1,05%	0,19	18,35	18,15	17,98	18,35	104K	39
30/06/2026	0,61%	0,11	18,16	18,31	18,01	18,31	96K	31
29/06/2026	-1,53%	-0,28	18,05	18,20	18,05	18,42	80K	32
26/06/2026	0,00%	0,00	18,33	18,19	18,19	18,57	79K	32
25/06/2026	0,66%	0,12	18,33	18,30	18,02	18,66	358K	121
24/06/2026	1,17%	0,21	18,21	17,85	17,83	18,26	175K	64
23/06/2026	-0,28%	-0,05	18,00	17,71	17,71	18,07	175K	58
22/06/2026	3,14%	0,55	18,05	17,58	17,58	18,05	524K	193
19/06/2026	-0,85%	-0,15	17,50	17,65	16,70	17,69	301K	120
18/06/2026	0,23%	0,04	17,65	17,70	17,37	17,70	119K	47
17/06/2026	0,63%	0,11	17,61	17,53	17,23	17,90	335K	75
16/06/2026	-0,40%	-0,07	17,50	17,93	17,10	17,93	174K	56
15/06/2026	1,62%	0,28	17,57	17,47	17,44	17,95	219K	70
12/06/2026	1,11%	0,19	17,29	17,03	16,95	17,40	349K	119
11/06/2026	2,89%	0,48	17,10	16,61	16,50	17,10	311K	85
10/06/2026	-2,98%	-0,51	16,62	16,99	16,35	16,99	235K	85
09/06/2026	2,15%	0,36	17,13	17,19	16,50	17,31	177K	52
08/06/2026	-2,39%	-0,41	16,77	17,48	16,77	17,48	193K	65
05/06/2026	7,38%	1,18	17,18	16,99	15,80	17,53	1M	450
03/06/2026	19,31%	2,59	16,00	13,31	12,57	16,24	836K	254
02/06/2026	0,90%	0,12	13,41	13,35	13,23	14,29	214K	40
01/06/2026	-4,53%	-0,63	13,29	13,93	13,16	13,99	162K	57
29/05/2026	-3,47%	-0,50	13,92	14,42	13,72	14,42	55K	32
28/05/2026	-2,24%	-0,33	14,42	14,77	14,24	14,77	48K	31
27/05/2026	-1,60%	-0,24	14,75	14,75	14,72	15,62	83K	34
26/05/2026	1,35%	0,20	14,99	14,64	14,64	15,05	68K	42
25/05/2026	0,54%	0,08	14,79	14,78	14,78	15,00	55K	35
22/05/2026	-0,74%	-0,11	14,71	14,82	14,70	14,85	41K	24
21/05/2026	-1,72%	-0,26	14,82	14,89	14,78	15,00	45K	27
20/05/2026	-3,27%	-0,51	15,08	15,01	14,51	15,24	138K	52
19/05/2026	2,30%	0,35	15,59	15,02	14,90	15,59	144K	44
18/05/2026	-1,61%	-0,25	15,24	15,49	15,24	15,63	81K	13
15/05/2026	-2,39%	-0,38	15,49	15,84	15,21	16,32	170K	51
14/05/2026	-0,81%	-0,13	15,87	16,02	15,50	16,05	93K	30
13/05/2026	-3,21%	-0,53	16,00	16,53	15,70	16,53	69K	27
12/05/2026	-0,30%	-0,05	16,53	17,01	16,53	17,01	47K	21
11/05/2026	0,18%	0,03	16,58	16,93	16,58	16,97	35K	11
08/05/2026	0,12%	0,02	16,55	16,73	16,55	17,20	102K	34
07/05/2026	-5,38%	-0,94	16,53	17,19	16,53	17,19	79K	24
06/05/2026	3,86%	0,65	17,47	16,71	16,71	17,62	157K	38
05/05/2026	0,66%	0,11	16,82	16,27	16,12	17,80	245K	60
04/05/2026	-1,59%	-0,27	16,71	16,83	16,63	17,29	99K	37
30/04/2026	0,41%	0,07	16,98	17,58	16,80	17,58	103K	19
29/04/2026	-1,86%	-0,32	16,91	17,00	16,91	17,16	51K	21
28/04/2026	-0,69%	-0,12	17,23	17,33	17,00	17,73	142K	59
27/04/2026	-8,73%	-1,66	17,35	19,01	17,35	19,01	241K	90
24/04/2026	-2,16%	-0,42	19,01	19,08	18,71	19,08	55K	19
23/04/2026	-3,19%	-0,64	19,43	20,08	16,99	20,16	1M	374
22/04/2026	-4,47%	-0,94	20,07	20,94	20,07	20,94	370K	124
20/04/2026	-0,85%	-0,18	21,01	21,00	20,76	21,29	240K	78
17/04/2026	1,68%	0,35	21,19	21,00	21,00	21,40	277K	98
16/04/2026	-2,07%	-0,44	20,84	20,99	20,84	21,26	423K	113
15/04/2026	1,82%	0,38	21,28	20,85	20,71	21,28	670K	251
14/04/2026	-0,38%	-0,08	20,90	20,98	20,59	21,30	763K	241
13/04/2026	4,27%	0,86	20,98	19,87	19,74	20,98	929K	317
10/04/2026	5,01%	0,96	20,12	19,16	18,59	20,13	1M	338
09/04/2026	4,41%	0,81	19,16	18,35	18,26	19,40	978K	235
08/04/2026	9,36%	1,57	18,35	16,80	16,80	18,50	1M	302
07/04/2026	2,44%	0,40	16,78	16,22	16,08	16,93	1M	388
06/04/2026	7,06%	1,08	16,38	15,22	15,22	16,67	824K	202
02/04/2026	6,62%	0,95	15,30	14,19	13,51	15,50	3M	1.115
01/04/2026	27,10%	3,06	14,35	11,29	11,29	15,25	3M	1.078
31/03/2026	3,96%	0,43	11,29	11,00	11,00	11,29	51K	15
30/03/2026	-2,25%	-0,25	10,86	11,13	10,82	11,16	336K	120
27/03/2026	-2,97%	-0,34	11,11	11,51	11,11	11,51	157K	54
26/03/2026	-1,55%	-0,18	11,45	11,58	11,25	11,58	141K	48
25/03/2026	2,92%	0,33	11,63	11,34	11,34	11,71	162K	51
24/03/2026	1,16%	0,13	11,30	10,95	10,95	11,35	25K	9
23/03/2026	1,92%	0,21	11,17	11,00	11,00	11,42	132K	44
20/03/2026	-0,99%	-0,11	10,96	10,90	10,51	10,99	446K	228
19/03/2026	0,36%	0,04	11,07	10,87	10,19	11,11	344K	178
18/03/2026	0,18%	0,02	11,03	11,21	10,85	11,21	42K	25
17/03/2026	-0,63%	-0,07	11,01	10,92	10,92	11,22	36K	17
16/03/2026	3,07%	0,33	11,08	10,92	10,86	11,14	116K	48
13/03/2026	-0,92%	-0,10	10,75	11,05	10,75	11,15	94K	53
12/03/2026	-3,90%	-0,44	10,85	11,01	10,81	11,10	92K	50
11/03/2026	1,53%	0,17	11,29	11,16	11,10	11,31	93K	53
10/03/2026	0,72%	0,08	11,12	10,94	10,94	11,40	304K	41
09/03/2026	2,60%	0,28	11,04	10,72	10,72	11,04	182K	109
06/03/2026	-0,37%	-0,04	10,76	10,86	10,72	11,00	96K	56
05/03/2026	-5,59%	-0,64	10,80	11,07	10,76	11,20	123K	68
04/03/2026	5,34%	0,58	11,44	10,93	10,93	11,52	53K	37
03/03/2026	-5,57%	-0,64	10,86	11,35	10,64	11,35	293K	139
02/03/2026	-0,61%	-0,07	11,50	11,53	11,29	11,53	124K	38
27/02/2026	-0,77%	-0,09	11,57	11,54	11,51	11,78	111K	25
26/02/2026	0,69%	0,08	11,66	11,56	11,46	11,72	129K	47
25/02/2026	0,61%	0,07	11,58	11,45	11,31	11,63	120K	51
24/02/2026	2,13%	0,24	11,51	11,33	11,25	11,51	72K	43
23/02/2026	-3,51%	-0,41	11,27	11,51	11,27	11,70	145K	53
20/02/2026	-0,17%	-0,02	11,68	11,51	11,43	11,68	98K	52
19/02/2026	2,18%	0,25	11,70	11,45	11,44	11,70	228K	74
18/02/2026	4,09%	0,45	11,45	11,13	11,01	11,86	170K	54
13/02/2026	-0,45%	-0,05	11,00	11,02	10,82	11,34	129K	50
12/02/2026	-2,13%	-0,24	11,05	11,30	11,05	11,30	193K	39
11/02/2026	-0,53%	-0,06	11,29	11,16	11,08	11,38	161K	77
10/02/2026	-0,35%	-0,04	11,35	11,30	11,04	11,45	311K	130
09/02/2026	0,80%	0,09	11,39	11,25	10,82	11,86	247K	147
06/02/2026	0,18%	0,02	11,30	11,42	11,16	11,44	27K	16
05/02/2026	2,55%	0,28	11,28	11,14	10,91	11,28	47K	33
04/02/2026	-4,01%	-0,46	11,00	11,45	10,84	11,45	191K	89
03/02/2026	-0,17%	-0,02	11,46	11,78	11,42	11,78	104K	60
02/02/2026	0,70%	0,08	11,48	11,40	11,11	11,62	135K	58
30/01/2026	-1,72%	-0,20	11,40	11,35	11,27	11,64	97K	41
29/01/2026	-2,44%	-0,29	11,60	11,87	11,40	11,87	138K	62
28/01/2026	0,00%	0,00	11,89	11,97	11,50	11,97	365K	166
27/01/2026	1,54%	0,18	11,89	12,00	11,75	12,05	134K	52
26/01/2026	1,83%	0,21	11,71	11,84	11,25	11,91	269K	37
23/01/2026	0,79%	0,09	11,50	11,21	11,21	11,50	18K	11
22/01/2026	1,97%	0,22	11,41	11,24	11,15	11,57	93K	31
21/01/2026	3,42%	0,37	11,19	10,83	10,83	11,21	248K	64
20/01/2026	2,08%	0,22	10,82	10,67	10,67	10,82	33K	17
19/01/2026	-0,93%	-0,10	10,60	10,70	10,28	10,70	84K	40
16/01/2026	-0,93%	-0,10	10,70	10,88	10,70	10,98	48K	20
15/01/2026	0,37%	0,04	10,80	10,79	10,73	10,89	27K	14
14/01/2026	-0,28%	-0,03	10,76	10,79	10,67	10,93	102K	36
13/01/2026	0,09%	0,01	10,79	10,79	10,51	10,86	105K	60
12/01/2026	-2,44%	-0,27	10,78	10,97	10,70	10,97	119K	65
09/01/2026	1,94%	0,21	11,05	10,90	10,89	11,09	54K	19
08/01/2026	0,74%	0,08	10,84	11,09	10,76	11,09	193K	94
07/01/2026	-4,19%	-0,47	10,76	11,20	10,76	11,21	160K	100
06/01/2026	-0,09%	-0,01	11,23	11,32	11,23	11,80	210K	72
05/01/2026	0,45%	0,05	11,24	11,19	11,05	11,35	138K	35
02/01/2026	0,54%	0,06	11,19	11,22	11,04	11,35	88K	33
30/12/2025	0,18%	0,02	11,13	11,13	11,09	11,35	101K	34
29/12/2025	0,91%	0,10	11,11	10,93	10,82	11,15	69K	21
26/12/2025	-2,13%	-0,24	11,01	11,57	11,01	11,57	28K	21
23/12/2025	-	-	11,25	11,18	11,11	11,29	10K	7

Date,Open,High,Low,Close,Volume
10-Jul-26,19.00,19.76,19.00,19.50,414517
09-Jul-26,18.11,19.89,18.11,19.00,362932
08-Jul-26,18.44,18.77,18.16,18.26,171602
07-Jul-26,18.80,18.96,18.11,18.11,102652
06-Jul-26,19.19,19.19,18.58,18.60,155278
03-Jul-26,18.55,19.20,18.55,19.20,115365
02-Jul-26,18.34,18.80,18.34,18.80,247789
01-Jul-26,18.15,18.35,17.98,18.35,104070
30-Jun-26,18.31,18.31,18.01,18.16,96294
29-Jun-26,18.20,18.42,18.05,18.05,80381
26-Jun-26,18.19,18.57,18.19,18.33,79328
25-Jun-26,18.30,18.66,18.02,18.33,357645
24-Jun-26,17.85,18.26,17.83,18.21,175313
23-Jun-26,17.71,18.07,17.71,18.00,175102
22-Jun-26,17.58,18.05,17.58,18.05,523902
19-Jun-26,17.65,17.69,16.70,17.50,301092
18-Jun-26,17.70,17.70,17.37,17.65,119117
17-Jun-26,17.53,17.90,17.23,17.61,335284
16-Jun-26,17.93,17.93,17.10,17.50,173723
15-Jun-26,17.47,17.95,17.44,17.57,219276
12-Jun-26,17.03,17.40,16.95,17.29,348603
11-Jun-26,16.61,17.10,16.50,17.10,311380
10-Jun-26,16.99,16.99,16.35,16.62,235038
09-Jun-26,17.19,17.31,16.50,17.13,177001
08-Jun-26,17.48,17.48,16.77,16.77,193434
05-Jun-26,16.99,17.53,15.80,17.18,1466586
03-Jun-26,13.31,16.24,12.57,16.00,836499
02-Jun-26,13.35,14.29,13.23,13.41,214320
01-Jun-26,13.93,13.99,13.16,13.29,162398
29-May-26,14.42,14.42,13.72,13.92,54812
28-May-26,14.77,14.77,14.24,14.42,48182
27-May-26,14.75,15.62,14.72,14.75,83227
26-May-26,14.64,15.05,14.64,14.99,68442
25-May-26,14.78,15.00,14.78,14.79,54868
22-May-26,14.82,14.85,14.70,14.71,41254
21-May-26,14.89,15.00,14.78,14.82,44573
20-May-26,15.01,15.24,14.51,15.08,138238
19-May-26,15.02,15.59,14.90,15.59,144127
18-May-26,15.49,15.63,15.24,15.24,81456
15-May-26,15.84,16.32,15.21,15.49,170489
14-May-26,16.02,16.05,15.50,15.87,92751
13-May-26,16.53,16.53,15.70,16.00,69285
12-May-26,17.01,17.01,16.53,16.53,46716
11-May-26,16.93,16.97,16.58,16.58,35485
08-May-26,16.73,17.20,16.55,16.55,102488
07-May-26,17.19,17.19,16.53,16.53,78703
06-May-26,16.71,17.62,16.71,17.47,156586
05-May-26,16.27,17.80,16.12,16.82,244801
04-May-26,16.83,17.29,16.63,16.71,98601
30-Apr-26,17.58,17.58,16.80,16.98,102765
29-Apr-26,17.00,17.16,16.91,16.91,51010
28-Apr-26,17.33,17.73,17.00,17.23,142089
27-Apr-26,19.01,19.01,17.35,17.35,240616
24-Apr-26,19.08,19.08,18.71,19.01,54946
23-Apr-26,20.08,20.16,16.99,19.43,1438206
22-Apr-26,20.94,20.94,20.07,20.07,370458
20-Apr-26,21.00,21.29,20.76,21.01,240486
17-Apr-26,21.00,21.40,21.00,21.19,277359
16-Apr-26,20.99,21.26,20.84,20.84,423114
15-Apr-26,20.85,21.28,20.71,21.28,670222
14-Apr-26,20.98,21.30,20.59,20.90,762794
13-Apr-26,19.87,20.98,19.74,20.98,928701
10-Apr-26,19.16,20.13,18.59,20.12,1382037
09-Apr-26,18.35,19.40,18.26,19.16,977919
08-Apr-26,16.80,18.50,16.80,18.35,1215926
07-Apr-26,16.22,16.93,16.08,16.78,1198236
06-Apr-26,15.22,16.67,15.22,16.38,824287
02-Apr-26,14.19,15.50,13.51,15.30,3151495
01-Apr-26,11.29,15.25,11.29,14.35,2757513
31-Mar-26,11.00,11.29,11.00,11.29,51119
30-Mar-26,11.13,11.16,10.82,10.86,335502
27-Mar-26,11.51,11.51,11.11,11.11,156586
26-Mar-26,11.58,11.58,11.25,11.45,141325
25-Mar-26,11.34,11.71,11.34,11.63,162124
24-Mar-26,10.95,11.35,10.95,11.30,24803
23-Mar-26,11.00,11.42,11.00,11.17,132075
20-Mar-26,10.90,10.99,10.51,10.96,446112
19-Mar-26,10.87,11.11,10.19,11.07,344019
18-Mar-26,11.21,11.21,10.85,11.03,41777
17-Mar-26,10.92,11.22,10.92,11.01,36292
16-Mar-26,10.92,11.14,10.86,11.08,115720
13-Mar-26,11.05,11.15,10.75,10.75,93889
12-Mar-26,11.01,11.10,10.81,10.85,91576
11-Mar-26,11.16,11.31,11.10,11.29,92785
10-Mar-26,10.94,11.40,10.94,11.12,304287
09-Mar-26,10.72,11.04,10.72,11.04,182249
06-Mar-26,10.86,11.00,10.72,10.76,96334
05-Mar-26,11.07,11.20,10.76,10.80,122759
04-Mar-26,10.93,11.52,10.93,11.44,52732
03-Mar-26,11.35,11.35,10.64,10.86,293415
02-Mar-26,11.53,11.53,11.29,11.50,124197
27-Feb-26,11.54,11.78,11.51,11.57,111275
26-Feb-26,11.56,11.72,11.46,11.66,128793
25-Feb-26,11.45,11.63,11.31,11.58,119524
24-Feb-26,11.33,11.51,11.25,11.51,72385
23-Feb-26,11.51,11.70,11.27,11.27,145035
20-Feb-26,11.51,11.68,11.43,11.68,98120
19-Feb-26,11.45,11.70,11.44,11.70,228001
18-Feb-26,11.13,11.86,11.01,11.45,170423
13-Feb-26,11.02,11.34,10.82,11.00,128578
12-Feb-26,11.30,11.30,11.05,11.05,192824
11-Feb-26,11.16,11.38,11.08,11.29,161461
10-Feb-26,11.30,11.45,11.04,11.35,310839
09-Feb-26,11.25,11.86,10.82,11.39,246933
06-Feb-26,11.42,11.44,11.16,11.30,27204
05-Feb-26,11.14,11.28,10.91,11.28,46613
04-Feb-26,11.45,11.45,10.84,11.00,191204
03-Feb-26,11.78,11.78,11.42,11.46,103965
02-Feb-26,11.40,11.62,11.11,11.48,134693
30-Jan-26,11.35,11.64,11.27,11.40,97345
29-Jan-26,11.87,11.87,11.40,11.60,137679
28-Jan-26,11.97,11.97,11.50,11.89,365278
27-Jan-26,12.00,12.05,11.75,11.89,134473
26-Jan-26,11.84,11.91,11.25,11.71,269247
23-Jan-26,11.21,11.50,11.21,11.50,18246
22-Jan-26,11.24,11.57,11.15,11.41,92900
21-Jan-26,10.83,11.21,10.83,11.19,248431
20-Jan-26,10.67,10.82,10.67,10.82,33313
19-Jan-26,10.70,10.70,10.28,10.60,83663
16-Jan-26,10.88,10.98,10.70,10.70,48428
15-Jan-26,10.79,10.89,10.73,10.80,27071
14-Jan-26,10.79,10.93,10.67,10.76,102278
13-Jan-26,10.79,10.86,10.51,10.79,104606
12-Jan-26,10.97,10.97,10.70,10.78,119047
09-Jan-26,10.90,11.09,10.89,11.05,53892
08-Jan-26,11.09,11.09,10.76,10.84,193289
07-Jan-26,11.20,11.21,10.76,10.76,159726
06-Jan-26,11.32,11.80,11.23,11.23,209987
05-Jan-26,11.19,11.35,11.05,11.24,137954
02-Jan-26,11.22,11.35,11.04,11.19,87626
30-Dec-25,11.13,11.35,11.09,11.13,101038
29-Dec-25,10.93,11.15,10.82,11.11,69390
26-Dec-25,11.57,11.57,11.01,11.01,27980
23-Dec-25,11.18,11.29,11.11,11.25,10088

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BPAC5