Cotação atual, histórico e gráfico do papel: BPAC5
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -7,39% | -0,75 | 9,40 | 11,00 | 9,21 | 11,50 | 154K | 82 |
| 05/02/2019 | 0,50% | 0,05 | 10,15 | 10,15 | 10,15 | 10,15 | 1K | 1 |
| 04/02/2019 | 4,12% | 0,40 | 10,10 | 10,10 | 10,10 | 10,10 | 1K | 1 |
| 01/02/2019 | 4,19% | 0,39 | 9,70 | 9,70 | 9,70 | 9,70 | 8K | 5 |
| 28/01/2019 | 1,09% | 0,10 | 9,31 | 9,31 | 9,31 | 9,31 | 931 | 1 |
| 23/01/2019 | 2,56% | 0,23 | 9,21 | 9,20 | 9,20 | 9,21 | 2K | 2 |
| 22/01/2019 | 5,65% | 0,48 | 8,98 | 8,75 | 8,75 | 8,98 | 3K | 2 |
| 15/01/2019 | 2,16% | 0,18 | 8,50 | 8,50 | 8,50 | 8,50 | 850 | 1 |
| 14/01/2019 | 0,85% | 0,07 | 8,32 | 8,32 | 8,32 | 8,32 | 2K | 1 |
| 10/01/2019 | -2,94% | -0,25 | 8,25 | 8,25 | 8,25 | 8,25 | 2K | 1 |
| 04/01/2019 | 6,25% | 0,50 | 8,50 | 8,50 | 8,50 | 8,50 | 850 | 1 |
| 02/01/2019 | 7,96% | 0,59 | 8,00 | 8,00 | 8,00 | 8,00 | 800 | 1 |
| 28/12/2018 | -2,50% | -0,19 | 7,41 | 7,41 | 7,41 | 7,41 | 6K | 1 |
| 26/12/2018 | 0,80% | 0,06 | 7,60 | 7,60 | 7,60 | 7,60 | 760 | 1 |
| 21/12/2018 | 0,40% | 0,03 | 7,54 | 7,41 | 7,30 | 7,60 | 6K | 5 |
| 19/12/2018 | 2,88% | 0,21 | 7,51 | 7,50 | 7,50 | 7,51 | 2K | 2 |
| 17/12/2018 | 1,39% | 0,10 | 7,30 | 7,30 | 7,30 | 7,30 | 2K | 3 |
| 14/12/2018 | 0,00% | 0,00 | 7,20 | 7,11 | 6,98 | 7,20 | 6K | 6 |
| 10/12/2018 | -2,70% | -0,20 | 7,20 | 7,21 | 7,20 | 7,21 | 5K | 3 |
| 06/12/2018 | 1,37% | 0,10 | 7,40 | 7,40 | 7,40 | 7,40 | 740 | 1 |
| 05/12/2018 | 0,00% | 0,00 | 7,30 | 7,21 | 7,00 | 7,30 | 8K | 10 |
| 04/12/2018 | -1,75% | -0,13 | 7,30 | 7,30 | 7,30 | 7,30 | 730 | 1 |
| 03/12/2018 | 0,41% | 0,03 | 7,43 | 7,44 | 7,43 | 7,44 | 1K | 2 |
| 30/11/2018 | 2,64% | 0,19 | 7,40 | 7,30 | 7,30 | 7,40 | 6K | 2 |
| 29/11/2018 | -3,87% | -0,29 | 7,21 | 7,21 | 7,20 | 7,21 | 30K | 14 |
| 27/11/2018 | 7,14% | 0,50 | 7,50 | 7,50 | 7,50 | 7,50 | 750 | 1 |
| 26/11/2018 | -4,76% | -0,35 | 7,00 | 7,10 | 7,00 | 7,10 | 1K | 2 |
| 23/11/2018 | -1,87% | -0,14 | 7,35 | 7,35 | 7,35 | 7,35 | 1K | 1 |
| 22/11/2018 | -2,73% | -0,21 | 7,49 | 7,35 | 7,35 | 7,49 | 4K | 4 |
| 21/11/2018 | 8,45% | 0,60 | 7,70 | 7,15 | 7,15 | 7,70 | 4K | 3 |
| 16/11/2018 | 1,43% | 0,10 | 7,10 | 7,10 | 7,10 | 7,10 | 1K | 2 |
| 14/11/2018 | 0,00% | 0,00 | 7,00 | 7,00 | 7,00 | 7,00 | 16K | 5 |
| 13/11/2018 | 0,00% | 0,00 | 7,00 | 7,00 | 7,00 | 7,00 | 13K | 6 |
| 12/11/2018 | 0,00% | 0,00 | 7,00 | 7,00 | 7,00 | 7,00 | 13K | 7 |
| 09/11/2018 | 0,00% | 0,00 | 7,00 | 7,00 | 7,00 | 7,00 | 5K | 2 |
| 08/11/2018 | 0,00% | 0,00 | 7,00 | 7,00 | 7,00 | 7,00 | 14K | 5 |
| 07/11/2018 | 0,00% | 0,00 | 7,00 | 7,00 | 7,00 | 7,00 | 10K | 4 |
| 05/11/2018 | 0,00% | 0,00 | 7,00 | 7,00 | 7,00 | 7,00 | 700 | 1 |
| 01/11/2018 | -2,10% | -0,15 | 7,00 | 7,00 | 7,00 | 7,00 | 700 | 1 |
| 29/10/2018 | 3,92% | 0,27 | 7,15 | 7,15 | 7,15 | 7,15 | 715 | 1 |
| 26/10/2018 | 0,44% | 0,03 | 6,88 | 6,88 | 6,88 | 6,88 | 2K | 2 |
| 25/10/2018 | 0,15% | 0,01 | 6,85 | 6,90 | 6,70 | 6,90 | 4K | 4 |
| 24/10/2018 | -3,66% | -0,26 | 6,84 | 6,80 | 6,80 | 6,84 | 3K | 3 |
| 23/10/2018 | 1,43% | 0,10 | 7,10 | 6,80 | 6,80 | 7,10 | 6K | 5 |
| 22/10/2018 | 2,49% | 0,17 | 7,00 | 6,88 | 6,88 | 7,00 | 3K | 3 |
| 19/10/2018 | -0,15% | -0,01 | 6,83 | 6,83 | 6,83 | 6,83 | 2K | 2 |
| 18/10/2018 | -0,73% | -0,05 | 6,84 | 6,72 | 6,72 | 6,84 | 1K | 2 |
| 17/10/2018 | 0,58% | 0,04 | 6,89 | 6,89 | 6,89 | 6,89 | 2K | 2 |
| 16/10/2018 | -0,72% | -0,05 | 6,85 | 6,80 | 6,80 | 6,89 | 3K | 4 |
| 15/10/2018 | -1,43% | -0,10 | 6,90 | 6,90 | 6,90 | 6,90 | 690 | 1 |
| 11/10/2018 | 2,94% | 0,20 | 7,00 | 7,00 | 7,00 | 7,00 | 700 | 1 |
| 05/10/2018 | -1,59% | -0,11 | 6,80 | 6,82 | 6,80 | 6,82 | 3K | 4 |
| 04/10/2018 | -1,14% | -0,08 | 6,91 | 6,90 | 6,90 | 7,00 | 11K | 12 |
| 03/10/2018 | -1,55% | -0,11 | 6,99 | 6,92 | 6,92 | 6,99 | 5K | 4 |
| 02/10/2018 | -0,98% | -0,07 | 7,10 | 7,10 | 7,10 | 7,10 | 710 | 1 |
| 01/10/2018 | -0,28% | -0,02 | 7,17 | 7,16 | 7,16 | 7,17 | 1K | 2 |
| 27/09/2018 | 2,71% | 0,19 | 7,19 | 7,19 | 7,19 | 7,19 | 1K | 2 |
| 26/09/2018 | 0,29% | 0,02 | 7,00 | 6,98 | 6,89 | 7,00 | 28K | 11 |
| 25/09/2018 | 0,14% | 0,01 | 6,98 | 6,97 | 6,97 | 6,98 | 5K | 4 |
| 24/09/2018 | 1,60% | 0,11 | 6,97 | 6,99 | 6,97 | 6,99 | 9K | 3 |
| 21/09/2018 | -1,86% | -0,13 | 6,86 | 6,99 | 6,86 | 6,99 | 1K | 2 |
| 20/09/2018 | 0,00% | 0,00 | 6,99 | 6,99 | 6,99 | 6,99 | 699 | 1 |
| 19/09/2018 | 0,14% | 0,01 | 6,99 | 6,99 | 6,99 | 6,99 | 1K | 1 |
| 18/09/2018 | 0,43% | 0,03 | 6,98 | 6,98 | 6,98 | 6,98 | 698 | 1 |
| 17/09/2018 | 2,36% | 0,16 | 6,95 | 6,90 | 6,90 | 6,95 | 1K | 2 |
| 14/09/2018 | -0,15% | -0,01 | 6,79 | 6,79 | 6,79 | 6,79 | 679 | 1 |
| 13/09/2018 | 0,00% | 0,00 | 6,80 | 6,80 | 6,80 | 6,80 | 680 | 1 |
| 12/09/2018 | 0,74% | 0,05 | 6,80 | 6,70 | 6,70 | 6,80 | 2K | 3 |
| 11/09/2018 | -1,89% | -0,13 | 6,75 | 6,94 | 6,75 | 6,94 | 1K | 2 |
| 05/09/2018 | -1,01% | -0,07 | 6,88 | 6,88 | 6,88 | 6,88 | 1K | 2 |
| 04/09/2018 | 2,06% | 0,14 | 6,95 | 6,95 | 6,95 | 6,95 | 695 | 1 |
| 31/08/2018 | 1,64% | 0,11 | 6,81 | 6,80 | 6,80 | 6,90 | 7K | 10 |
| 30/08/2018 | -1,47% | -0,10 | 6,70 | 6,70 | 6,70 | 6,70 | 670 | 1 |
| 29/08/2018 | 0,00% | 0,00 | 6,80 | 6,80 | 6,80 | 6,80 | 680 | 1 |
| 28/08/2018 | 1,49% | 0,10 | 6,80 | 6,80 | 6,80 | 6,80 | 680 | 1 |
| 27/08/2018 | 1,52% | 0,10 | 6,70 | 6,70 | 6,70 | 6,70 | 670 | 1 |
| 21/08/2018 | -2,94% | -0,20 | 6,60 | 6,60 | 6,60 | 6,60 | 660 | 1 |
| 16/08/2018 | -1,16% | -0,08 | 6,80 | 6,75 | 6,75 | 6,80 | 1K | 2 |
| 15/08/2018 | -0,29% | -0,02 | 6,88 | 6,89 | 6,88 | 6,90 | 3K | 4 |
| 09/08/2018 | 2,99% | 0,20 | 6,90 | 6,70 | 6,70 | 6,90 | 3K | 3 |
| 08/08/2018 | 0,00% | 0,00 | 6,70 | 6,70 | 6,70 | 6,70 | 7K | 8 |
| 06/08/2018 | -4,29% | -0,30 | 6,70 | 6,70 | 6,70 | 6,70 | 670 | 1 |
| 31/07/2018 | 0,00% | 0,00 | 7,00 | 6,99 | 6,99 | 7,00 | 4K | 4 |
| 30/07/2018 | 2,94% | 0,20 | 7,00 | 7,00 | 7,00 | 7,00 | 3K | 2 |
| 26/07/2018 | -2,16% | -0,15 | 6,80 | 7,00 | 6,80 | 7,00 | 1K | 2 |
| 25/07/2018 | 0,00% | 0,00 | 6,95 | 6,41 | 6,41 | 6,95 | 4K | 6 |
| 23/07/2018 | 2,96% | 0,20 | 6,95 | 6,25 | 6,25 | 7,00 | 6K | 5 |
| 20/07/2018 | 0,00% | 0,00 | 6,75 | 6,75 | 6,75 | 6,75 | 2K | 1 |
| 19/07/2018 | 0,00% | 0,00 | 6,75 | 6,75 | 6,75 | 6,75 | 2K | 2 |
| 18/07/2018 | -0,15% | -0,01 | 6,75 | 6,74 | 6,74 | 6,75 | 1K | 2 |
| 12/07/2018 | -0,29% | -0,02 | 6,76 | 6,76 | 6,76 | 6,76 | 676 | 1 |
| 28/06/2018 | 2,73% | 0,18 | 6,78 | 6,78 | 6,78 | 6,78 | 14K | 1 |
| 19/06/2018 | 0,00% | 0,00 | 6,60 | 6,60 | 6,60 | 6,60 | 3K | 1 |
| 18/06/2018 | 0,00% | 0,00 | 6,60 | 6,60 | 6,60 | 6,60 | 1K | 2 |
| 15/06/2018 | -5,71% | -0,40 | 6,60 | 6,60 | 6,60 | 6,60 | 1K | 1 |
| 12/06/2018 | 6,87% | 0,45 | 7,00 | 7,00 | 7,00 | 7,00 | 2K | 3 |
| 07/06/2018 | -6,43% | -0,45 | 6,55 | 6,55 | 6,55 | 6,55 | 655 | 1 |
| 06/06/2018 | 1,45% | 0,10 | 7,00 | 7,00 | 7,00 | 7,00 | 700 | 1 |
| 05/06/2018 | 2,68% | 0,18 | 6,90 | 6,71 | 6,71 | 6,90 | 1K | 2 |
| 04/06/2018 | 1,82% | 0,12 | 6,72 | 6,98 | 6,72 | 6,98 | 1K | 2 |
| 01/06/2018 | -9,59% | -0,70 | 6,60 | 6,98 | 6,60 | 6,99 | 3K | 4 |
Date,Open,High,Low,Close,Volume
15-Feb-19,11.00,11.50,9.21,9.40,154071
05-Feb-19,10.15,10.15,10.15,10.15,1015
04-Feb-19,10.10,10.10,10.10,10.10,1010
01-Feb-19,9.70,9.70,9.70,9.70,7760
28-Jan-19,9.31,9.31,9.31,9.31,931
23-Jan-19,9.20,9.21,9.20,9.21,1841
22-Jan-19,8.75,8.98,8.75,8.98,2648
15-Jan-19,8.50,8.50,8.50,8.50,850
14-Jan-19,8.32,8.32,8.32,8.32,1664
10-Jan-19,8.25,8.25,8.25,8.25,2475
04-Jan-19,8.50,8.50,8.50,8.50,850
02-Jan-19,8.00,8.00,8.00,8.00,800
28-Dec-18,7.41,7.41,7.41,7.41,5928
26-Dec-18,7.60,7.60,7.60,7.60,760
21-Dec-18,7.41,7.60,7.30,7.54,5967
19-Dec-18,7.50,7.51,7.50,7.51,2251
17-Dec-18,7.30,7.30,7.30,7.30,2190
14-Dec-18,7.11,7.20,6.98,7.20,5668
10-Dec-18,7.21,7.21,7.20,7.20,5041
06-Dec-18,7.40,7.40,7.40,7.40,740
05-Dec-18,7.21,7.30,7.00,7.30,7891
04-Dec-18,7.30,7.30,7.30,7.30,730
03-Dec-18,7.44,7.44,7.43,7.43,1487
30-Nov-18,7.30,7.40,7.30,7.40,5910
29-Nov-18,7.21,7.21,7.20,7.21,29550
27-Nov-18,7.50,7.50,7.50,7.50,750
26-Nov-18,7.10,7.10,7.00,7.00,1410
23-Nov-18,7.35,7.35,7.35,7.35,1470
22-Nov-18,7.35,7.49,7.35,7.49,3731
21-Nov-18,7.15,7.70,7.15,7.70,3795
16-Nov-18,7.10,7.10,7.10,7.10,1420
14-Nov-18,7.00,7.00,7.00,7.00,16100
13-Nov-18,7.00,7.00,7.00,7.00,13300
12-Nov-18,7.00,7.00,7.00,7.00,12600
09-Nov-18,7.00,7.00,7.00,7.00,4900
08-Nov-18,7.00,7.00,7.00,7.00,14000
07-Nov-18,7.00,7.00,7.00,7.00,10500
05-Nov-18,7.00,7.00,7.00,7.00,700
01-Nov-18,7.00,7.00,7.00,7.00,700
29-Oct-18,7.15,7.15,7.15,7.15,715
26-Oct-18,6.88,6.88,6.88,6.88,2064
25-Oct-18,6.90,6.90,6.70,6.85,4105
24-Oct-18,6.80,6.84,6.80,6.84,2732
23-Oct-18,6.80,7.10,6.80,7.10,5650
22-Oct-18,6.88,7.00,6.88,7.00,2788
19-Oct-18,6.83,6.83,6.83,6.83,2049
18-Oct-18,6.72,6.84,6.72,6.84,1356
17-Oct-18,6.89,6.89,6.89,6.89,2067
16-Oct-18,6.80,6.89,6.80,6.85,3424
15-Oct-18,6.90,6.90,6.90,6.90,690
11-Oct-18,7.00,7.00,7.00,7.00,700
05-Oct-18,6.82,6.82,6.80,6.80,3402
04-Oct-18,6.90,7.00,6.90,6.91,11107
03-Oct-18,6.92,6.99,6.92,6.99,4879
02-Oct-18,7.10,7.10,7.10,7.10,710
01-Oct-18,7.16,7.17,7.16,7.17,1433
27-Sep-18,7.19,7.19,7.19,7.19,1438
26-Sep-18,6.98,7.00,6.89,7.00,28337
25-Sep-18,6.97,6.98,6.97,6.98,4881
24-Sep-18,6.99,6.99,6.97,6.97,9079
21-Sep-18,6.99,6.99,6.86,6.86,1385
20-Sep-18,6.99,6.99,6.99,6.99,699
19-Sep-18,6.99,6.99,6.99,6.99,1398
18-Sep-18,6.98,6.98,6.98,6.98,698
17-Sep-18,6.90,6.95,6.90,6.95,1385
14-Sep-18,6.79,6.79,6.79,6.79,679
13-Sep-18,6.80,6.80,6.80,6.80,680
12-Sep-18,6.70,6.80,6.70,6.80,2030
11-Sep-18,6.94,6.94,6.75,6.75,1369
05-Sep-18,6.88,6.88,6.88,6.88,1376
04-Sep-18,6.95,6.95,6.95,6.95,695
31-Aug-18,6.80,6.90,6.80,6.81,6811
30-Aug-18,6.70,6.70,6.70,6.70,670
29-Aug-18,6.80,6.80,6.80,6.80,680
28-Aug-18,6.80,6.80,6.80,6.80,680
27-Aug-18,6.70,6.70,6.70,6.70,670
21-Aug-18,6.60,6.60,6.60,6.60,660
16-Aug-18,6.75,6.80,6.75,6.80,1355
15-Aug-18,6.89,6.90,6.88,6.88,2756
09-Aug-18,6.70,6.90,6.70,6.90,2720
08-Aug-18,6.70,6.70,6.70,6.70,6700
06-Aug-18,6.70,6.70,6.70,6.70,670
31-Jul-18,6.99,7.00,6.99,7.00,4198
30-Jul-18,7.00,7.00,7.00,7.00,2800
26-Jul-18,7.00,7.00,6.80,6.80,1380
25-Jul-18,6.41,6.95,6.41,6.95,4008
23-Jul-18,6.25,7.00,6.25,6.95,6136
20-Jul-18,6.75,6.75,6.75,6.75,2025
19-Jul-18,6.75,6.75,6.75,6.75,2025
18-Jul-18,6.74,6.75,6.74,6.75,1349
12-Jul-18,6.76,6.76,6.76,6.76,676
28-Jun-18,6.78,6.78,6.78,6.78,13560
19-Jun-18,6.60,6.60,6.60,6.60,3300
18-Jun-18,6.60,6.60,6.60,6.60,1320
15-Jun-18,6.60,6.60,6.60,6.60,1320
12-Jun-18,7.00,7.00,7.00,7.00,2100
07-Jun-18,6.55,6.55,6.55,6.55,655
06-Jun-18,7.00,7.00,7.00,7.00,700
05-Jun-18,6.71,6.90,6.71,6.90,1361
04-Jun-18,6.98,6.98,6.72,6.72,1370
01-Jun-18,6.98,6.99,6.60,6.60,2717
30-May-18,7.30,7.30,7.30,7.30,2717
29-May-18,7.00,7.00,7.00,7.00,2717
25-May-18,6.70,6.93,6.70,6.93,2717
23-May-18,7.09,7.09,6.85,6.85,2717
21-May-18,6.85,6.85,6.85,6.85,2717
18-May-18,7.10,7.10,7.10,7.10,2717
17-May-18,7.30,7.30,6.98,6.98,2717
15-May-18,7.29,7.29,6.95,6.95,2717
14-May-18,6.98,6.98,6.98,6.98,2717
10-May-18,7.44,7.44,7.44,7.44,2717
08-May-18,7.60,7.60,7.60,7.60,2717
04-May-18,7.10,7.10,7.10,7.10,2717
02-May-18,7.50,7.51,7.50,7.51,2717
18-Apr-18,7.32,7.32,7.32,7.32,2717
11-Apr-18,7.60,7.60,7.60,7.60,2717
10-Apr-18,7.37,7.60,7.37,7.60,2717
02-Apr-18,7.60,7.60,7.60,7.60,2717
29-Mar-18,7.60,7.60,7.60,7.60,2717
27-Mar-18,7.45,7.45,7.45,7.45,2717
26-Mar-18,7.55,7.55,7.55,7.55,2717
13-Mar-18,7.55,7.55,7.55,7.55,2717
07-Mar-18,7.55,7.55,7.55,7.55,2717
06-Mar-18,7.35,7.55,7.35,7.40,2717
26-Feb-18,7.54,7.54,7.53,7.53,2717
22-Feb-18,7.53,7.53,7.53,7.53,2717
09-Feb-18,8.00,8.00,8.00,8.00,2717
08-Feb-18,7.80,7.80,7.80,7.80,2717
01-Feb-18,7.30,7.30,7.30,7.30,2717
31-Jan-18,7.40,7.40,7.30,7.30,2717
26-Jan-18,7.15,7.15,7.15,7.15,2717
24-Jan-18,7.00,7.00,7.00,7.00,2717
23-Jan-18,6.90,6.90,6.90,6.90,2717
22-Jan-18,6.61,6.80,6.61,6.80,2717
*exoneração de responsabilidade