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
11/06/2021	-2,73%	-0,76	27,12	27,02	27,02	27,78	129K	24
10/06/2021	1,01%	0,28	27,88	27,58	27,00	28,00	97K	24
09/06/2021	3,22%	0,86	27,60	26,60	25,71	28,07	2M	282
08/06/2021	-2,73%	-0,75	26,74	27,48	25,63	27,80	2M	300
07/06/2021	-1,75%	-0,49	27,49	28,00	27,30	28,01	512K	85
04/06/2021	1,45%	0,40	27,98	27,91	27,40	28,24	338K	60
02/06/2021	-2,27%	-0,64	27,58	28,22	27,31	28,22	227K	56
01/06/2021	-0,04%	-0,01	28,22	28,47	27,32	29,30	524K	79
31/05/2021	4,94%	1,33	28,23	27,80	26,55	28,30	929K	265
28/05/2021	-0,70%	-0,19	26,90	27,12	26,11	27,49	524K	121
27/05/2021	-3,25%	-0,91	27,09	28,49	27,00	28,49	336K	75

26/05/2021	-3,61%	-1,05	28,00	29,05	27,80	29,21	501K	114
25/05/2021	-0,38%	-0,11	29,05	29,33	28,71	30,08	364K	74
24/05/2021	2,50%	0,71	29,16	28,86	28,12	29,99	287K	58
21/05/2021	0,71%	0,20	28,45	27,51	27,40	28,50	93K	15
20/05/2021	3,48%	0,95	28,25	27,31	26,93	28,29	230K	48
19/05/2021	0,33%	0,09	27,30	26,70	26,70	27,31	113K	22
18/05/2021	-2,12%	-0,59	27,21	28,13	27,19	28,13	50K	16
17/05/2021	4,95%	1,31	27,80	26,69	26,52	28,25	391K	82
14/05/2021	-1,12%	-0,30	26,49	26,80	25,39	27,05	186K	41
13/05/2021	7,07%	1,77	26,79	25,59	25,59	27,08	197K	48
12/05/2021	-3,40%	-0,88	25,02	25,76	25,00	26,61	338K	78
11/05/2021	-2,85%	-0,76	25,90	27,07	25,81	27,72	367K	86
10/05/2021	-2,91%	-0,80	26,66	27,80	26,55	27,80	263K	50
07/05/2021	1,70%	0,46	27,46	27,46	26,56	28,49	244K	61
06/05/2021	-0,74%	-0,20	27,00	27,02	26,63	28,11	164K	35
05/05/2021	1,04%	0,28	27,20	26,75	26,72	27,49	168K	34
04/05/2021	-5,18%	-1,47	26,92	28,85	26,80	28,85	151K	41
03/05/2021	5,93%	1,59	28,39	27,29	27,29	28,39	161K	43
30/04/2021	1,40%	0,37	26,80	26,33	26,11	28,28	172K	39
29/04/2021	-0,60%	-0,16	26,43	26,59	26,19	27,00	136K	21
28/04/2021	1,10%	0,29	26,59	26,89	26,11	27,40	180K	39
27/04/2021	1,98%	0,51	26,30	26,32	25,40	27,03	205K	43
26/04/2021	3,53%	0,88	25,79	25,56	25,40	26,50	225K	60
23/04/2021	-0,52%	-0,13	24,91	24,58	24,35	25,50	216K	58
22/04/2021	2,08%	0,51	25,04	24,61	24,00	25,48	167K	40
20/04/2021	-2,11%	-0,53	24,53	25,01	23,90	25,30	185K	49
19/04/2021	-2,34%	-0,60	25,06	25,66	24,97	26,20	398K	69
16/04/2021	1,91%	0,48	25,66	25,30	25,30	25,92	339K	96
15/04/2021	-0,87%	-0,22	25,18	26,09	25,18	26,10	122K	29
14/04/2021	-1,59%	-0,41	25,40	25,68	25,37	26,10	378K	79
13/04/2021	-1,83%	-0,48	25,81	25,97	25,81	26,25	16K	6
12/04/2021	-0,53%	-0,14	26,29	26,50	24,75	26,70	81K	24
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	-	-	17,68	17,70	17,40	17,74	289K	58

Date,Open,High,Low,Close,Volume
11-Jun-21,27.02,27.78,27.02,27.12,128822
10-Jun-21,27.58,28.00,27.00,27.88,96715
09-Jun-21,26.60,28.07,25.71,27.60,1832243
08-Jun-21,27.48,27.80,25.63,26.74,1659950
07-Jun-21,28.00,28.01,27.30,27.49,512414
04-Jun-21,27.91,28.24,27.40,27.98,337606
02-Jun-21,28.22,28.22,27.31,27.58,226572
01-Jun-21,28.47,29.30,27.32,28.22,523641
31-May-21,27.80,28.30,26.55,28.23,928785
28-May-21,27.12,27.49,26.11,26.90,524300
27-May-21,28.49,28.49,27.00,27.09,336446
26-May-21,29.05,29.21,27.80,28.00,501081
25-May-21,29.33,30.08,28.71,29.05,364284
24-May-21,28.86,29.99,28.12,29.16,287210
21-May-21,27.51,28.50,27.40,28.45,92518
20-May-21,27.31,28.29,26.93,28.25,230199
19-May-21,26.70,27.31,26.70,27.30,113173
18-May-21,28.13,28.13,27.19,27.21,49799
17-May-21,26.69,28.25,26.52,27.80,391010
14-May-21,26.80,27.05,25.39,26.49,185512
13-May-21,25.59,27.08,25.59,26.79,196562
12-May-21,25.76,26.61,25.00,25.02,338246
11-May-21,27.07,27.72,25.81,25.90,367097
10-May-21,27.80,27.80,26.55,26.66,263365
07-May-21,27.46,28.49,26.56,27.46,244497
06-May-21,27.02,28.11,26.63,27.00,163977
05-May-21,26.75,27.49,26.72,27.20,167841
04-May-21,28.85,28.85,26.80,26.92,151104
03-May-21,27.29,28.39,27.29,28.39,161052
30-Apr-21,26.33,28.28,26.11,26.80,172347
29-Apr-21,26.59,27.00,26.19,26.43,136075
28-Apr-21,26.89,27.40,26.11,26.59,180283
27-Apr-21,26.32,27.03,25.40,26.30,204590
26-Apr-21,25.56,26.50,25.40,25.79,224910
23-Apr-21,24.58,25.50,24.35,24.91,216180
22-Apr-21,24.61,25.48,24.00,25.04,167031
20-Apr-21,25.01,25.30,23.90,24.53,185384
19-Apr-21,25.66,26.20,24.97,25.06,398328
16-Apr-21,25.30,25.92,25.30,25.66,339202
15-Apr-21,26.09,26.10,25.18,25.18,122179
14-Apr-21,25.68,26.10,25.37,25.40,377850
13-Apr-21,25.97,26.25,25.81,25.81,15660
12-Apr-21,26.50,26.70,24.75,26.29,80894
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

*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...