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
22/10/2025	0,20%	0,02	10,25	10,18	10,10	10,25	22K	11
21/10/2025	-0,58%	-0,06	10,23	10,08	10,05	10,23	13K	10
20/10/2025	1,48%	0,15	10,29	10,14	10,14	10,29	19K	14
17/10/2025	2,42%	0,24	10,14	9,82	9,76	10,14	25K	18
16/10/2025	-5,26%	-0,55	9,90	10,22	9,90	10,39	33K	22
15/10/2025	4,71%	0,47	10,45	9,98	9,87	10,45	135K	47
14/10/2025	-2,73%	-0,28	9,98	10,30	9,98	10,30	28K	21

13/10/2025	-0,39%	-0,04	10,26	10,44	10,26	10,44	11K	4
10/10/2025	-3,38%	-0,36	10,30	10,35	10,26	10,47	22K	15
09/10/2025	1,52%	0,16	10,66	10,41	10,41	10,66	4K	3
08/10/2025	4,90%	0,49	10,50	9,91	9,91	10,50	97K	50
07/10/2025	-3,93%	-0,41	10,01	10,38	9,96	10,38	121K	49
06/10/2025	-2,62%	-0,28	10,42	10,54	10,36	10,54	150K	50
03/10/2025	0,94%	0,10	10,70	10,43	10,42	10,70	42K	20
02/10/2025	-1,76%	-0,19	10,60	10,78	10,42	10,79	39K	27
01/10/2025	0,65%	0,07	10,79	10,82	10,53	10,84	71K	36
30/09/2025	-1,20%	-0,13	10,72	10,92	10,67	10,94	132K	41
29/09/2025	-0,09%	-0,01	10,85	10,86	10,72	10,94	157K	66
26/09/2025	-0,28%	-0,03	10,86	10,90	10,85	10,93	127K	12
25/09/2025	-0,46%	-0,05	10,89	10,78	10,78	10,94	20K	11
24/09/2025	0,09%	0,01	10,94	10,93	10,93	10,94	48K	21
23/09/2025	0,83%	0,09	10,93	10,93	10,89	10,93	62K	30
22/09/2025	-0,91%	-0,10	10,84	10,85	10,65	10,94	10K	9
19/09/2025	0,09%	0,01	10,94	10,93	10,92	10,94	20K	13
18/09/2025	4,10%	0,43	10,93	10,50	10,47	10,93	29K	18
17/09/2025	0,57%	0,06	10,50	10,60	10,31	10,93	246K	96
16/09/2025	-0,29%	-0,03	10,44	10,68	10,44	10,68	12K	7
15/09/2025	-0,38%	-0,04	10,47	10,63	10,47	10,77	15K	11
12/09/2025	1,15%	0,12	10,51	10,48	10,42	10,92	40K	14
11/09/2025	-0,57%	-0,06	10,39	10,45	10,39	10,93	28K	21
10/09/2025	1,06%	0,11	10,45	10,34	10,34	10,54	8K	7
09/09/2025	0,39%	0,04	10,34	10,34	10,29	10,34	12K	4
08/09/2025	-0,96%	-0,10	10,30	10,43	10,19	10,50	34K	22
05/09/2025	-1,52%	-0,16	10,40	10,89	10,35	10,89	67K	29
04/09/2025	4,66%	0,47	10,56	10,12	10,12	10,56	48K	31
03/09/2025	0,70%	0,07	10,09	10,09	10,09	10,09	2K	1
02/09/2025	-1,28%	-0,13	10,02	10,15	10,02	10,15	9K	7
01/09/2025	-1,36%	-0,14	10,15	10,29	10,12	10,38	37K	20
29/08/2025	-1,34%	-0,14	10,29	10,30	10,29	10,56	27K	17
28/08/2025	0,48%	0,05	10,43	10,39	10,39	10,56	14K	9
27/08/2025	4,95%	0,49	10,38	9,99	9,63	10,38	52K	33
26/08/2025	-0,60%	-0,06	9,89	9,95	9,89	10,01	7K	5
25/08/2025	-0,70%	-0,07	9,95	9,88	9,83	9,95	6K	6
22/08/2025	2,24%	0,22	10,02	9,68	9,67	10,02	9K	9
21/08/2025	0,51%	0,05	9,80	9,97	9,67	10,00	9K	7
20/08/2025	-1,02%	-0,10	9,75	9,81	9,69	9,85	41K	23
19/08/2025	-5,20%	-0,54	9,85	9,90	9,81	10,08	29K	15
18/08/2025	5,48%	0,54	10,39	10,08	9,59	10,39	48K	24
15/08/2025	-1,10%	-0,11	9,85	10,01	9,84	10,01	36K	15
14/08/2025	-2,45%	-0,25	9,96	10,25	9,96	10,51	34K	22
13/08/2025	-0,58%	-0,06	10,21	10,20	9,96	10,25	22K	14
12/08/2025	14,11%	1,27	10,27	9,23	9,23	10,30	254K	141
11/08/2025	-3,23%	-0,30	9,00	8,82	8,82	9,22	30K	24
08/08/2025	1,53%	0,14	9,30	9,16	9,16	9,34	83K	48
07/08/2025	4,09%	0,36	9,16	8,99	8,90	9,29	84K	59
06/08/2025	1,03%	0,09	8,80	8,94	8,80	8,94	11K	5
05/08/2025	-1,91%	-0,17	8,71	8,98	8,67	9,00	28K	22
04/08/2025	0,11%	0,01	8,88	8,83	8,71	9,00	20K	16
01/08/2025	1,84%	0,16	8,87	8,88	8,78	8,92	6K	5
31/07/2025	-1,02%	-0,09	8,71	8,73	8,71	8,94	16K	13
30/07/2025	0,92%	0,08	8,80	8,72	8,69	8,86	73K	50
29/07/2025	2,59%	0,22	8,72	8,68	8,68	8,72	8K	6
28/07/2025	-1,85%	-0,16	8,50	8,67	8,45	8,67	11K	11
25/07/2025	-1,59%	-0,14	8,66	8,74	8,66	8,74	7K	6
24/07/2025	-1,79%	-0,16	8,80	8,67	8,66	8,84	10K	10
23/07/2025	3,23%	0,28	8,96	8,54	8,53	8,96	56K	30
22/07/2025	-1,25%	-0,11	8,68	8,61	8,61	8,81	21K	14
21/07/2025	-0,90%	-0,08	8,79	8,87	8,52	8,87	37K	28
18/07/2025	-2,85%	-0,26	8,87	9,14	8,72	9,21	38K	27
17/07/2025	1,56%	0,14	9,13	9,00	9,00	9,14	6K	6
16/07/2025	1,81%	0,16	8,99	8,83	8,83	8,99	21K	14
15/07/2025	0,23%	0,02	8,83	8,81	8,72	8,83	16K	14
14/07/2025	-2,00%	-0,18	8,81	9,00	8,81	9,00	53K	34
11/07/2025	-0,55%	-0,05	8,99	9,04	8,83	9,04	39K	35
10/07/2025	0,56%	0,05	9,04	8,88	8,82	9,04	28K	23
09/07/2025	1,24%	0,11	8,99	8,99	8,85	9,00	9K	9
08/07/2025	-2,84%	-0,26	8,88	9,08	8,87	9,14	39K	37
07/07/2025	-2,87%	-0,27	9,14	9,21	9,14	9,30	18K	20
04/07/2025	1,73%	0,16	9,41	9,24	9,22	9,44	56K	46
03/07/2025	-0,22%	-0,02	9,25	9,41	9,24	9,48	38K	33
02/07/2025	-2,22%	-0,21	9,27	9,37	9,27	9,48	10K	11
01/07/2025	0,96%	0,09	9,48	9,48	9,48	9,48	53K	25
27/06/2025	-0,42%	-0,04	9,39	9,47	9,39	9,47	9K	4
26/06/2025	0,11%	0,01	9,43	9,42	9,26	9,47	37K	12
25/06/2025	0,00%	0,00	9,42	9,31	9,21	9,47	7K	7
24/06/2025	2,61%	0,24	9,42	9,25	9,25	9,49	73K	48
23/06/2025	2,00%	0,18	9,18	9,10	9,00	9,18	19K	11
20/06/2025	-2,28%	-0,21	9,00	8,98	8,97	9,10	23K	7
18/06/2025	0,66%	0,06	9,21	9,13	9,09	9,22	19K	13
17/06/2025	0,33%	0,03	9,15	8,91	8,91	9,20	12K	10
16/06/2025	3,64%	0,32	9,12	8,99	8,82	9,14	42K	15
13/06/2025	-3,30%	-0,30	8,80	9,08	8,74	9,08	45K	29
12/06/2025	1,45%	0,13	9,10	8,88	8,86	9,10	58K	33
11/06/2025	0,34%	0,03	8,97	8,63	8,61	8,97	27K	13
10/06/2025	1,71%	0,15	8,94	8,82	8,82	8,94	4K	3
09/06/2025	1,74%	0,15	8,79	8,64	8,64	8,79	15K	13
06/06/2025	-1,14%	-0,10	8,64	8,74	8,64	8,88	17K	12
05/06/2025	-1,69%	-0,15	8,74	8,67	8,67	8,82	8K	8
04/06/2025	-0,34%	-0,03	8,89	8,90	8,67	8,97	61K	23
03/06/2025	5,81%	0,49	8,92	8,70	8,70	8,96	7K	8
02/06/2025	-0,12%	-0,01	8,43	8,86	8,32	8,87	26K	24
30/05/2025	-3,10%	-0,27	8,44	8,69	8,44	8,69	91K	39
29/05/2025	-3,11%	-0,28	8,71	8,83	8,71	8,98	26K	12
28/05/2025	-0,11%	-0,01	8,99	8,81	8,81	8,99	12K	8
27/05/2025	2,39%	0,21	9,00	8,81	8,81	9,00	32K	22
26/05/2025	-0,11%	-0,01	8,79	8,80	8,65	8,80	14K	11
23/05/2025	-0,56%	-0,05	8,80	8,55	8,32	8,82	19K	15
22/05/2025	3,63%	0,31	8,85	8,68	8,65	8,88	30K	17
21/05/2025	-0,93%	-0,08	8,54	8,61	8,41	8,61	25K	19
20/05/2025	1,29%	0,11	8,62	8,41	8,40	8,62	14K	9
19/05/2025	2,53%	0,21	8,51	8,34	8,33	8,58	39K	28
16/05/2025	-5,36%	-0,47	8,30	8,69	8,30	8,80	145K	108
15/05/2025	-0,90%	-0,08	8,77	8,85	8,72	8,92	26K	24
14/05/2025	-1,56%	-0,14	8,85	8,88	8,70	9,14	103K	54
13/05/2025	2,63%	0,23	8,99	8,97	8,73	9,21	73K	46
12/05/2025	-3,52%	-0,32	8,76	9,07	8,61	9,14	67K	45
09/05/2025	1,00%	0,09	9,08	8,85	8,85	9,10	19K	15
08/05/2025	7,02%	0,59	8,99	8,49	8,49	9,14	210K	125
07/05/2025	-0,36%	-0,03	8,40	8,44	8,38	8,50	31K	18
06/05/2025	1,32%	0,11	8,43	8,37	8,34	8,43	22K	18
05/05/2025	2,72%	0,22	8,32	8,38	8,13	8,39	16K	13
02/05/2025	-3,46%	-0,29	8,10	8,38	8,10	8,38	16K	13
30/04/2025	0,84%	0,07	8,39	8,39	8,30	8,39	56K	43
29/04/2025	0,00%	0,00	8,32	8,18	8,18	8,39	17K	14
28/04/2025	0,85%	0,07	8,32	8,26	8,21	8,39	125K	81
25/04/2025	1,10%	0,09	8,25	8,20	8,20	8,26	53K	39
24/04/2025	1,49%	0,12	8,16	8,08	7,86	8,19	95K	53
23/04/2025	2,03%	0,16	8,04	7,92	7,92	8,08	10K	10
22/04/2025	3,01%	0,23	7,88	7,55	7,55	7,88	62K	44
17/04/2025	2,68%	0,20	7,65	7,67	7,46	7,67	58K	42
16/04/2025	-1,97%	-0,15	7,45	7,59	7,45	7,59	13K	16
15/04/2025	1,33%	0,10	7,60	7,48	7,46	7,75	34K	31
14/04/2025	2,18%	0,16	7,50	7,57	7,48	7,67	66K	28
11/04/2025	-	-	7,34	7,39	7,31	7,70	99K	35

Date,Open,High,Low,Close,Volume
22-Oct-25,10.18,10.25,10.10,10.25,22414
21-Oct-25,10.08,10.23,10.05,10.23,13173
20-Oct-25,10.14,10.29,10.14,10.29,19387
17-Oct-25,9.82,10.14,9.76,10.14,24777
16-Oct-25,10.22,10.39,9.90,9.90,33337
15-Oct-25,9.98,10.45,9.87,10.45,134929
14-Oct-25,10.30,10.30,9.98,9.98,28292
13-Oct-25,10.44,10.44,10.26,10.26,11402
10-Oct-25,10.35,10.47,10.26,10.30,21700
09-Oct-25,10.41,10.66,10.41,10.66,4206
08-Oct-25,9.91,10.50,9.91,10.50,96694
07-Oct-25,10.38,10.38,9.96,10.01,120754
06-Oct-25,10.54,10.54,10.36,10.42,149965
03-Oct-25,10.43,10.70,10.42,10.70,42344
02-Oct-25,10.78,10.79,10.42,10.60,38957
01-Oct-25,10.82,10.84,10.53,10.79,71298
30-Sep-25,10.92,10.94,10.67,10.72,131509
29-Sep-25,10.86,10.94,10.72,10.85,156985
26-Sep-25,10.90,10.93,10.85,10.86,126748
25-Sep-25,10.78,10.94,10.78,10.89,19633
24-Sep-25,10.93,10.94,10.93,10.94,48105
23-Sep-25,10.93,10.93,10.89,10.93,62296
22-Sep-25,10.85,10.94,10.65,10.84,9704
19-Sep-25,10.93,10.94,10.92,10.94,19677
18-Sep-25,10.50,10.93,10.47,10.93,28857
17-Sep-25,10.60,10.93,10.31,10.50,246117
16-Sep-25,10.68,10.68,10.44,10.44,11523
15-Sep-25,10.63,10.77,10.47,10.47,14855
12-Sep-25,10.48,10.92,10.42,10.51,39890
11-Sep-25,10.45,10.93,10.39,10.39,27585
10-Sep-25,10.34,10.54,10.34,10.45,8361
09-Sep-25,10.34,10.34,10.29,10.34,12399
08-Sep-25,10.43,10.50,10.19,10.30,34133
05-Sep-25,10.89,10.89,10.35,10.40,66832
04-Sep-25,10.12,10.56,10.12,10.56,47629
03-Sep-25,10.09,10.09,10.09,10.09,2018
02-Sep-25,10.15,10.15,10.02,10.02,9081
01-Sep-25,10.29,10.38,10.12,10.15,36751
29-Aug-25,10.30,10.56,10.29,10.29,26966
28-Aug-25,10.39,10.56,10.39,10.43,13593
27-Aug-25,9.99,10.38,9.63,10.38,51788
26-Aug-25,9.95,10.01,9.89,9.89,6972
25-Aug-25,9.88,9.95,9.83,9.95,5925
22-Aug-25,9.68,10.02,9.67,10.02,8900
21-Aug-25,9.97,10.00,9.67,9.80,8867
20-Aug-25,9.81,9.85,9.69,9.75,41208
19-Aug-25,9.90,10.08,9.81,9.85,28691
18-Aug-25,10.08,10.39,9.59,10.39,48205
15-Aug-25,10.01,10.01,9.84,9.85,35576
14-Aug-25,10.25,10.51,9.96,9.96,33691
13-Aug-25,10.20,10.25,9.96,10.21,22300
12-Aug-25,9.23,10.30,9.23,10.27,254383
11-Aug-25,8.82,9.22,8.82,9.00,29569
08-Aug-25,9.16,9.34,9.16,9.30,83499
07-Aug-25,8.99,9.29,8.90,9.16,83586
06-Aug-25,8.94,8.94,8.80,8.80,11467
05-Aug-25,8.98,9.00,8.67,8.71,28083
04-Aug-25,8.83,9.00,8.71,8.88,20389
01-Aug-25,8.88,8.92,8.78,8.87,6204
31-Jul-25,8.73,8.94,8.71,8.71,15874
30-Jul-25,8.72,8.86,8.69,8.80,72530
29-Jul-25,8.68,8.72,8.68,8.72,7829
28-Jul-25,8.67,8.67,8.45,8.50,11129
25-Jul-25,8.74,8.74,8.66,8.66,6941
24-Jul-25,8.67,8.84,8.66,8.80,10461
23-Jul-25,8.54,8.96,8.53,8.96,55942
22-Jul-25,8.61,8.81,8.61,8.68,20926
21-Jul-25,8.87,8.87,8.52,8.79,37457
18-Jul-25,9.14,9.21,8.72,8.87,38172
17-Jul-25,9.00,9.14,9.00,9.13,6357
16-Jul-25,8.83,8.99,8.83,8.99,21359
15-Jul-25,8.81,8.83,8.72,8.83,15816
14-Jul-25,9.00,9.00,8.81,8.81,53082
11-Jul-25,9.04,9.04,8.83,8.99,39192
10-Jul-25,8.88,9.04,8.82,9.04,27538
09-Jul-25,8.99,9.00,8.85,8.99,8953
08-Jul-25,9.08,9.14,8.87,8.88,38560
07-Jul-25,9.21,9.30,9.14,9.14,18451
04-Jul-25,9.24,9.44,9.22,9.41,55994
03-Jul-25,9.41,9.48,9.24,9.25,37589
02-Jul-25,9.37,9.48,9.27,9.27,10293
01-Jul-25,9.48,9.48,9.48,9.48,53088
27-Jun-25,9.47,9.47,9.39,9.39,9428
26-Jun-25,9.42,9.47,9.26,9.43,36703
25-Jun-25,9.31,9.47,9.21,9.42,6570
24-Jun-25,9.25,9.49,9.25,9.42,72508
23-Jun-25,9.10,9.18,9.00,9.18,19010
20-Jun-25,8.98,9.10,8.97,9.00,22523
18-Jun-25,9.13,9.22,9.09,9.21,19231
17-Jun-25,8.91,9.20,8.91,9.15,11789
16-Jun-25,8.99,9.14,8.82,9.12,41807
13-Jun-25,9.08,9.08,8.74,8.80,45431
12-Jun-25,8.88,9.10,8.86,9.10,58333
11-Jun-25,8.63,8.97,8.61,8.97,26626
10-Jun-25,8.82,8.94,8.82,8.94,4447
09-Jun-25,8.64,8.79,8.64,8.79,14870
06-Jun-25,8.74,8.88,8.64,8.64,17465
05-Jun-25,8.67,8.82,8.67,8.74,7866
04-Jun-25,8.90,8.97,8.67,8.89,61427
03-Jun-25,8.70,8.96,8.70,8.92,7035
02-Jun-25,8.86,8.87,8.32,8.43,25596
30-May-25,8.69,8.69,8.44,8.44,90879
29-May-25,8.83,8.98,8.71,8.71,26474
28-May-25,8.81,8.99,8.81,8.99,11605
27-May-25,8.81,9.00,8.81,9.00,32177
26-May-25,8.80,8.80,8.65,8.79,14049
23-May-25,8.55,8.82,8.32,8.80,19100
22-May-25,8.68,8.88,8.65,8.85,29698
21-May-25,8.61,8.61,8.41,8.54,25388
20-May-25,8.41,8.62,8.40,8.62,13500
19-May-25,8.34,8.58,8.33,8.51,38912
16-May-25,8.69,8.80,8.30,8.30,145260
15-May-25,8.85,8.92,8.72,8.77,26490
14-May-25,8.88,9.14,8.70,8.85,103112
13-May-25,8.97,9.21,8.73,8.99,73303
12-May-25,9.07,9.14,8.61,8.76,67076
09-May-25,8.85,9.10,8.85,9.08,19011
08-May-25,8.49,9.14,8.49,8.99,210307
07-May-25,8.44,8.50,8.38,8.40,31199
06-May-25,8.37,8.43,8.34,8.43,21802
05-May-25,8.38,8.39,8.13,8.32,15669
02-May-25,8.38,8.38,8.10,8.10,15571
30-Apr-25,8.39,8.39,8.30,8.39,56137
29-Apr-25,8.18,8.39,8.18,8.32,16651
28-Apr-25,8.26,8.39,8.21,8.32,124951
25-Apr-25,8.20,8.26,8.20,8.25,52506
24-Apr-25,8.08,8.19,7.86,8.16,95434
23-Apr-25,7.92,8.08,7.92,8.04,9608
22-Apr-25,7.55,7.88,7.55,7.88,61798
17-Apr-25,7.67,7.67,7.46,7.65,57900
16-Apr-25,7.59,7.59,7.45,7.45,13479
15-Apr-25,7.48,7.75,7.46,7.60,33687
14-Apr-25,7.57,7.67,7.48,7.50,65651
11-Apr-25,7.39,7.70,7.31,7.34,98895

*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