Cotação atual, histórico e gráfico do papel: BPAN12

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 BPAN12:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/04/2024	0,00%	0,00	0,05	0,05	0,04	0,05	32K	82
18/04/2024	0,00%	0,00	0,05	0,05	0,04	0,06	147K	115
17/04/2024	0,00%	0,00	0,05	0,05	0,04	0,05	4K	36
16/04/2024	25,00%	0,01	0,05	0,04	0,04	0,05	23K	72
15/04/2024	-20,00%	-0,01	0,04	0,05	0,04	0,06	39K	98
12/04/2024	-16,67%	-0,01	0,05	0,05	0,04	0,06	62K	151
11/04/2024	0,00%	0,00	0,06	0,05	0,04	0,06	56K	103
10/04/2024	20,00%	0,01	0,06	0,05	0,04	0,06	94K	201
09/04/2024	-16,67%	-0,01	0,05	0,06	0,05	0,06	19K	57
08/04/2024	0,00%	0,00	0,06	0,06	0,05	0,06	42K	86
05/04/2024	-14,29%	-0,01	0,06	0,07	0,05	0,07	206K	269

04/04/2024	0,00%	0,00	0,07	0,06	0,05	0,07	118K	230
03/04/2024	0,00%	0,00	0,07	0,07	0,06	0,07	48K	75
02/04/2024	0,00%	0,00	0,07	0,06	0,06	0,07	30K	50
01/04/2024	0,00%	0,00	0,07	0,07	0,06	0,07	16K	98
28/03/2024	0,00%	0,00	0,07	0,07	0,06	0,07	65K	127
27/03/2024	-12,50%	-0,01	0,07	0,08	0,06	0,08	125K	171
26/03/2024	0,00%	0,00	0,08	0,08	0,07	0,09	73K	87
25/03/2024	0,00%	0,00	0,08	0,08	0,07	0,09	44K	143
22/03/2024	0,00%	0,00	0,08	0,08	0,07	0,08	7K	46
21/03/2024	0,00%	0,00	0,08	0,08	0,07	0,09	38K	143
20/03/2024	0,00%	0,00	0,08	0,08	0,07	0,08	25K	268
19/03/2024	0,00%	0,00	0,08	0,08	0,07	0,08	7K	63
18/03/2024	-11,11%	-0,01	0,08	0,08	0,07	0,09	34K	223
15/03/2024	0,00%	0,00	0,09	0,09	0,08	0,09	77K	137
14/03/2024	0,00%	0,00	0,09	0,09	0,08	0,09	36K	220
13/03/2024	0,00%	0,00	0,09	0,08	0,08	0,09	8K	85
12/03/2024	0,00%	0,00	0,09	0,09	0,08	0,09	10K	70
11/03/2024	12,50%	0,01	0,09	0,08	0,08	0,09	8K	56
08/03/2024	0,00%	0,00	0,08	0,09	0,08	0,09	32K	184
07/03/2024	-27,27%	-0,03	0,08	0,10	0,08	0,11	158K	324
06/03/2024	10,00%	0,01	0,11	0,09	0,09	0,12	230K	259
05/03/2024	0,00%	0,00	0,10	0,10	0,09	0,10	9K	132
04/03/2024	0,00%	0,00	0,10	0,10	0,09	0,10	8K	68
01/03/2024	0,00%	0,00	0,10	0,10	0,09	0,11	18K	74
29/02/2024	-9,09%	-0,01	0,10	0,11	0,09	0,11	47K	88
28/02/2024	10,00%	0,01	0,11	0,10	0,09	0,12	92K	156
27/02/2024	0,00%	0,00	0,10	0,10	0,09	0,10	29K	121
26/02/2024	0,00%	0,00	0,10	0,10	0,09	0,12	80K	203
23/02/2024	0,00%	0,00	0,10	0,10	0,09	0,10	30K	78
22/02/2024	0,00%	0,00	0,10	0,10	0,09	0,10	31K	70
21/02/2024	-23,08%	-0,03	0,10	0,13	0,09	0,13	196K	556
20/02/2024	-7,14%	-0,01	0,13	0,14	0,12	0,15	131K	217
19/02/2024	16,67%	0,02	0,14	0,12	0,12	0,17	227K	404
16/02/2024	20,00%	0,02	0,12	0,10	0,10	0,13	200K	306
15/02/2024	0,00%	0,00	0,10	0,10	0,09	0,11	24K	131
14/02/2024	-9,09%	-0,01	0,10	0,11	0,08	0,11	67K	187
09/02/2024	83,33%	0,05	0,11	0,06	0,05	0,11	447K	650
08/02/2024	0,00%	0,00	0,06	0,06	0,05	0,06	87K	85
07/02/2024	0,00%	0,00	0,06	0,06	0,05	0,07	77K	104
06/02/2024	0,00%	0,00	0,06	0,06	0,06	0,07	44K	68
05/02/2024	0,00%	0,00	0,06	0,07	0,06	0,07	20K	60
02/02/2024	-14,29%	-0,01	0,06	0,07	0,06	0,07	12K	42
01/02/2024	16,67%	0,01	0,07	0,06	0,06	0,07	8K	32
31/01/2024	-14,29%	-0,01	0,06	0,07	0,06	0,07	12K	55
30/01/2024	0,00%	0,00	0,07	0,06	0,06	0,07	6K	27
29/01/2024	0,00%	0,00	0,07	0,07	0,06	0,07	12K	43
26/01/2024	16,67%	0,01	0,07	0,06	0,06	0,07	13K	30
25/01/2024	-14,29%	-0,01	0,06	0,07	0,06	0,07	2K	23
24/01/2024	0,00%	0,00	0,07	0,07	0,06	0,07	6K	29
23/01/2024	0,00%	0,00	0,07	0,07	0,06	0,07	10K	36
22/01/2024	0,00%	0,00	0,07	0,07	0,06	0,07	74K	67
19/01/2024	16,67%	0,01	0,07	0,06	0,06	0,07	21K	67
18/01/2024	-14,29%	-0,01	0,06	0,07	0,06	0,07	7K	43
17/01/2024	0,00%	0,00	0,07	0,06	0,06	0,07	46K	54
16/01/2024	0,00%	0,00	0,07	0,07	0,06	0,07	11K	43
15/01/2024	16,67%	0,01	0,07	0,07	0,06	0,07	11K	46
12/01/2024	-14,29%	-0,01	0,06	0,07	0,06	0,07	6K	32
11/01/2024	0,00%	0,00	0,07	0,07	0,06	0,07	30K	90
10/01/2024	0,00%	0,00	0,07	0,07	0,06	0,07	32K	70
09/01/2024	16,67%	0,01	0,07	0,07	0,06	0,07	19K	68
08/01/2024	-14,29%	-0,01	0,06	0,07	0,06	0,07	14K	57
05/01/2024	16,67%	0,01	0,07	0,06	0,06	0,07	14K	82
04/01/2024	0,00%	0,00	0,06	0,07	0,06	0,07	28K	72
03/01/2024	-14,29%	-0,01	0,06	0,07	0,06	0,07	3K	49
02/01/2024	16,67%	0,01	0,07	0,06	0,06	0,07	71K	95
28/12/2023	0,00%	0,00	0,06	0,06	0,06	0,07	24K	117
27/12/2023	0,00%	0,00	0,06	0,07	0,06	0,07	135K	129
26/12/2023	-14,29%	-0,01	0,06	0,07	0,06	0,08	19K	77
22/12/2023	0,00%	0,00	0,07	0,07	0,06	0,08	58K	86
21/12/2023	0,00%	0,00	0,07	0,07	0,06	0,07	9K	57
20/12/2023	16,67%	0,01	0,07	0,07	0,06	0,07	14K	77
19/12/2023	0,00%	0,00	0,06	0,06	0,06	0,07	18K	75
18/12/2023	-14,29%	-0,01	0,06	0,07	0,06	0,08	30K	65
15/12/2023	0,00%	0,00	0,07	0,07	0,06	0,08	57K	110
14/12/2023	-12,50%	-0,01	0,07	0,08	0,07	0,08	46K	106
13/12/2023	14,29%	0,01	0,08	0,07	0,06	0,08	67K	105
12/12/2023	16,67%	0,01	0,07	0,06	0,06	0,07	95K	73
11/12/2023	0,00%	0,00	0,06	0,07	0,06	0,07	29K	82
08/12/2023	-14,29%	-0,01	0,06	0,07	0,06	0,07	14K	73
07/12/2023	0,00%	0,00	0,07	0,07	0,06	0,08	83K	186
06/12/2023	0,00%	0,00	0,07	0,08	0,07	0,08	113K	204
05/12/2023	0,00%	0,00	0,07	0,08	0,07	0,08	65K	148
04/12/2023	-22,22%	-0,02	0,07	0,09	0,07	0,09	103K	171
01/12/2023	0,00%	0,00	0,09	0,09	0,08	0,09	38K	89
30/11/2023	0,00%	0,00	0,09	0,09	0,08	0,09	9K	79
29/11/2023	12,50%	0,01	0,09	0,08	0,08	0,09	34K	103
28/11/2023	-11,11%	-0,01	0,08	0,09	0,08	0,09	35K	89
27/11/2023	0,00%	0,00	0,09	0,09	0,08	0,09	55K	113
24/11/2023	0,00%	0,00	0,09	0,09	0,09	0,10	59K	99
23/11/2023	-10,00%	-0,01	0,09	0,10	0,09	0,10	69K	116
22/11/2023	0,00%	0,00	0,10	0,10	0,09	0,10	78K	129
21/11/2023	0,00%	0,00	0,10	0,10	0,09	0,10	14K	50
20/11/2023	0,00%	0,00	0,10	0,10	0,09	0,10	4K	42
17/11/2023	0,00%	0,00	0,10	0,11	0,09	0,11	22K	104
16/11/2023	0,00%	0,00	0,10	0,09	0,09	0,11	85K	2.327
14/11/2023	0,00%	0,00	0,10	0,10	0,09	0,11	170K	6.538
13/11/2023	0,00%	0,00	0,10	0,10	0,09	0,10	10K	60
10/11/2023	0,00%	0,00	0,10	0,10	0,09	0,10	29K	63
09/11/2023	0,00%	0,00	0,10	0,10	0,09	0,10	21K	101
08/11/2023	-9,09%	-0,01	0,10	0,11	0,09	0,11	80K	145
07/11/2023	10,00%	0,01	0,11	0,10	0,10	0,11	59K	80
06/11/2023	-9,09%	-0,01	0,10	0,11	0,10	0,11	11K	47
03/11/2023	10,00%	0,01	0,11	0,10	0,10	0,11	28K	70
01/11/2023	0,00%	0,00	0,10	0,10	0,09	0,11	15K	85
31/10/2023	0,00%	0,00	0,10	0,10	0,09	0,11	24K	115
30/10/2023	0,00%	0,00	0,10	0,10	0,10	0,11	4K	42
27/10/2023	0,00%	0,00	0,10	0,11	0,10	0,11	10K	68
26/10/2023	0,00%	0,00	0,10	0,10	0,10	0,11	41K	115
25/10/2023	-9,09%	-0,01	0,10	0,11	0,10	0,11	15K	94
24/10/2023	0,00%	0,00	0,11	0,11	0,11	0,12	83K	194
23/10/2023	0,00%	0,00	0,11	0,11	0,11	0,12	68K	104
20/10/2023	-8,33%	-0,01	0,11	0,12	0,11	0,12	7K	52
19/10/2023	9,09%	0,01	0,12	0,11	0,11	0,12	5K	44
18/10/2023	-8,33%	-0,01	0,11	0,12	0,11	0,12	22K	68
17/10/2023	0,00%	0,00	0,12	0,12	0,11	0,12	11K	68
16/10/2023	9,09%	0,01	0,12	0,13	0,11	0,13	25K	148
13/10/2023	-15,38%	-0,02	0,11	0,13	0,11	0,13	24K	260
11/10/2023	8,33%	0,01	0,13	0,12	0,11	0,13	34K	291
10/10/2023	0,00%	0,00	0,12	0,11	0,11	0,12	62K	3.133
09/10/2023	9,09%	0,01	0,12	0,11	0,11	0,12	19K	42
06/10/2023	-8,33%	-0,01	0,11	0,12	0,11	0,12	27K	86
05/10/2023	-7,69%	-0,01	0,12	0,12	0,11	0,13	15K	72
04/10/2023	-	-	0,13	0,12	0,11	0,13	16K	114

Date,Open,High,Low,Close,Volume
19-Apr-24,0.05,0.05,0.04,0.05,31939
18-Apr-24,0.05,0.06,0.04,0.05,147154
17-Apr-24,0.05,0.05,0.04,0.05,3850
16-Apr-24,0.04,0.05,0.04,0.05,22985
15-Apr-24,0.05,0.06,0.04,0.04,39104
12-Apr-24,0.05,0.06,0.04,0.05,62153
11-Apr-24,0.05,0.06,0.04,0.06,56343
10-Apr-24,0.05,0.06,0.04,0.06,94493
09-Apr-24,0.06,0.06,0.05,0.05,19112
08-Apr-24,0.06,0.06,0.05,0.06,41959
05-Apr-24,0.07,0.07,0.05,0.06,206318
04-Apr-24,0.06,0.07,0.05,0.07,117671
03-Apr-24,0.07,0.07,0.06,0.07,47765
02-Apr-24,0.06,0.07,0.06,0.07,29681
01-Apr-24,0.07,0.07,0.06,0.07,16020
28-Mar-24,0.07,0.07,0.06,0.07,65412
27-Mar-24,0.08,0.08,0.06,0.07,124568
26-Mar-24,0.08,0.09,0.07,0.08,73183
25-Mar-24,0.08,0.09,0.07,0.08,44172
22-Mar-24,0.08,0.08,0.07,0.08,6774
21-Mar-24,0.08,0.09,0.07,0.08,38217
20-Mar-24,0.08,0.08,0.07,0.08,25468
19-Mar-24,0.08,0.08,0.07,0.08,7460
18-Mar-24,0.08,0.09,0.07,0.08,34206
15-Mar-24,0.09,0.09,0.08,0.09,77163
14-Mar-24,0.09,0.09,0.08,0.09,35715
13-Mar-24,0.08,0.09,0.08,0.09,8177
12-Mar-24,0.09,0.09,0.08,0.09,9887
11-Mar-24,0.08,0.09,0.08,0.09,7864
08-Mar-24,0.09,0.09,0.08,0.08,31941
07-Mar-24,0.10,0.11,0.08,0.08,157861
06-Mar-24,0.09,0.12,0.09,0.11,229976
05-Mar-24,0.10,0.10,0.09,0.10,8934
04-Mar-24,0.10,0.10,0.09,0.10,8430
01-Mar-24,0.10,0.11,0.09,0.10,18060
29-Feb-24,0.11,0.11,0.09,0.10,47009
28-Feb-24,0.10,0.12,0.09,0.11,92395
27-Feb-24,0.10,0.10,0.09,0.10,28590
26-Feb-24,0.10,0.12,0.09,0.10,80324
23-Feb-24,0.10,0.10,0.09,0.10,30065
22-Feb-24,0.10,0.10,0.09,0.10,30804
21-Feb-24,0.13,0.13,0.09,0.10,195701
20-Feb-24,0.14,0.15,0.12,0.13,131040
19-Feb-24,0.12,0.17,0.12,0.14,226759
16-Feb-24,0.10,0.13,0.10,0.12,200199
15-Feb-24,0.10,0.11,0.09,0.10,23660
14-Feb-24,0.11,0.11,0.08,0.10,66630
09-Feb-24,0.06,0.11,0.05,0.11,447148
08-Feb-24,0.06,0.06,0.05,0.06,86650
07-Feb-24,0.06,0.07,0.05,0.06,76987
06-Feb-24,0.06,0.07,0.06,0.06,44362
05-Feb-24,0.07,0.07,0.06,0.06,20123
02-Feb-24,0.07,0.07,0.06,0.06,12200
01-Feb-24,0.06,0.07,0.06,0.07,8421
31-Jan-24,0.07,0.07,0.06,0.06,11610
30-Jan-24,0.06,0.07,0.06,0.07,5827
29-Jan-24,0.07,0.07,0.06,0.07,11795
26-Jan-24,0.06,0.07,0.06,0.07,12915
25-Jan-24,0.07,0.07,0.06,0.06,2088
24-Jan-24,0.07,0.07,0.06,0.07,5559
23-Jan-24,0.07,0.07,0.06,0.07,10255
22-Jan-24,0.07,0.07,0.06,0.07,74295
19-Jan-24,0.06,0.07,0.06,0.07,21310
18-Jan-24,0.07,0.07,0.06,0.06,7190
17-Jan-24,0.06,0.07,0.06,0.07,46230
16-Jan-24,0.07,0.07,0.06,0.07,11031
15-Jan-24,0.07,0.07,0.06,0.07,10938
12-Jan-24,0.07,0.07,0.06,0.06,5548
11-Jan-24,0.07,0.07,0.06,0.07,30005
10-Jan-24,0.07,0.07,0.06,0.07,31769
09-Jan-24,0.07,0.07,0.06,0.07,19459
08-Jan-24,0.07,0.07,0.06,0.06,13540
05-Jan-24,0.06,0.07,0.06,0.07,13566
04-Jan-24,0.07,0.07,0.06,0.06,27751
03-Jan-24,0.07,0.07,0.06,0.06,3478
02-Jan-24,0.06,0.07,0.06,0.07,70759
28-Dec-23,0.06,0.07,0.06,0.06,23758
27-Dec-23,0.07,0.07,0.06,0.06,135392
26-Dec-23,0.07,0.08,0.06,0.06,19429
22-Dec-23,0.07,0.08,0.06,0.07,57795
21-Dec-23,0.07,0.07,0.06,0.07,9289
20-Dec-23,0.07,0.07,0.06,0.07,14318
19-Dec-23,0.06,0.07,0.06,0.06,18067
18-Dec-23,0.07,0.08,0.06,0.06,30450
15-Dec-23,0.07,0.08,0.06,0.07,56964
14-Dec-23,0.08,0.08,0.07,0.07,45846
13-Dec-23,0.07,0.08,0.06,0.08,66815
12-Dec-23,0.06,0.07,0.06,0.07,95492
11-Dec-23,0.07,0.07,0.06,0.06,29095
08-Dec-23,0.07,0.07,0.06,0.06,13899
07-Dec-23,0.07,0.08,0.06,0.07,83441
06-Dec-23,0.08,0.08,0.07,0.07,113071
05-Dec-23,0.08,0.08,0.07,0.07,65186
04-Dec-23,0.09,0.09,0.07,0.07,103145
01-Dec-23,0.09,0.09,0.08,0.09,38073
30-Nov-23,0.09,0.09,0.08,0.09,8705
29-Nov-23,0.08,0.09,0.08,0.09,34088
28-Nov-23,0.09,0.09,0.08,0.08,34802
27-Nov-23,0.09,0.09,0.08,0.09,54964
24-Nov-23,0.09,0.10,0.09,0.09,58761
23-Nov-23,0.10,0.10,0.09,0.09,69373
22-Nov-23,0.10,0.10,0.09,0.10,78083
21-Nov-23,0.10,0.10,0.09,0.10,13643
20-Nov-23,0.10,0.10,0.09,0.10,4177
17-Nov-23,0.11,0.11,0.09,0.10,21808
16-Nov-23,0.09,0.11,0.09,0.10,84606
14-Nov-23,0.10,0.11,0.09,0.10,169867
13-Nov-23,0.10,0.10,0.09,0.10,9569
10-Nov-23,0.10,0.10,0.09,0.10,29192
09-Nov-23,0.10,0.10,0.09,0.10,20979
08-Nov-23,0.11,0.11,0.09,0.10,79840
07-Nov-23,0.10,0.11,0.10,0.11,58701
06-Nov-23,0.11,0.11,0.10,0.10,10763
03-Nov-23,0.10,0.11,0.10,0.11,28152
01-Nov-23,0.10,0.11,0.09,0.10,14778
31-Oct-23,0.10,0.11,0.09,0.10,23620
30-Oct-23,0.10,0.11,0.10,0.10,3852
27-Oct-23,0.11,0.11,0.10,0.10,10156
26-Oct-23,0.10,0.11,0.10,0.10,41471
25-Oct-23,0.11,0.11,0.10,0.10,15401
24-Oct-23,0.11,0.12,0.11,0.11,83117
23-Oct-23,0.11,0.12,0.11,0.11,68137
20-Oct-23,0.12,0.12,0.11,0.11,6570
19-Oct-23,0.11,0.12,0.11,0.12,5126
18-Oct-23,0.12,0.12,0.11,0.11,21613
17-Oct-23,0.12,0.12,0.11,0.12,10528
16-Oct-23,0.13,0.13,0.11,0.12,24656
13-Oct-23,0.13,0.13,0.11,0.11,23783
11-Oct-23,0.12,0.13,0.11,0.13,34184
10-Oct-23,0.11,0.12,0.11,0.12,61575
09-Oct-23,0.11,0.12,0.11,0.12,18536
06-Oct-23,0.12,0.12,0.11,0.11,26749
05-Oct-23,0.12,0.13,0.11,0.12,14796
04-Oct-23,0.12,0.13,0.11,0.13,16483

*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: BPAN12