Cotação atual, histórico e gráfico do papel: BPAN4

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
15-Aug-25,8.38,8.38,8.16,8.25,14331229
14-Aug-25,8.10,8.38,8.06,8.37,38360130
13-Aug-25,7.92,8.18,7.89,8.15,37415444
12-Aug-25,7.70,7.95,7.67,7.92,25316821
11-Aug-25,7.45,7.71,7.17,7.65,38020940
08-Aug-25,7.54,7.56,7.45,7.45,5697729
07-Aug-25,7.54,7.63,7.46,7.54,14496516
06-Aug-25,7.57,7.60,7.45,7.50,8520828
05-Aug-25,7.57,7.62,7.50,7.55,4381509
04-Aug-25,7.76,7.79,7.50,7.57,8462672
01-Aug-25,7.92,7.92,7.71,7.73,6429588
31-Jul-25,7.74,7.80,7.68,7.79,4078609
30-Jul-25,7.70,7.88,7.65,7.81,9008182
29-Jul-25,7.73,7.89,7.67,7.77,6950764
28-Jul-25,7.93,7.96,7.70,7.75,14375586
25-Jul-25,7.74,7.93,7.70,7.93,8591900
24-Jul-25,7.79,7.87,7.70,7.73,36479937
23-Jul-25,7.65,7.84,7.61,7.81,5846612
22-Jul-25,7.71,7.82,7.64,7.65,7708636
21-Jul-25,7.60,7.73,7.60,7.71,12759058
18-Jul-25,7.60,7.72,7.44,7.60,17719088
17-Jul-25,7.38,7.64,7.34,7.63,16319229
16-Jul-25,7.50,7.53,7.39,7.47,13422818
15-Jul-25,7.33,7.57,7.30,7.50,10972337
14-Jul-25,7.40,7.44,7.31,7.35,7799915
11-Jul-25,7.40,7.52,7.32,7.43,6063862
10-Jul-25,7.60,7.61,7.40,7.40,6586395
09-Jul-25,7.71,7.71,7.58,7.69,10092424
08-Jul-25,7.67,7.80,7.59,7.65,15973340
07-Jul-25,7.77,7.84,7.65,7.70,5749067
04-Jul-25,7.80,7.88,7.79,7.80,2861803
03-Jul-25,7.65,7.89,7.65,7.81,5879480
02-Jul-25,7.84,7.86,7.58,7.70,17605383
01-Jul-25,8.01,8.03,7.72,7.80,14982009
27-Jun-25,8.11,8.17,7.99,8.07,6391857
26-Jun-25,8.15,8.21,8.10,8.13,4773107
25-Jun-25,8.32,8.35,8.08,8.15,6938236
24-Jun-25,8.10,8.43,8.10,8.38,10912989
23-Jun-25,8.22,8.23,8.06,8.12,7961960
20-Jun-25,8.35,8.43,8.20,8.20,15500340
18-Jun-25,8.31,8.36,8.17,8.36,6250700
17-Jun-25,8.25,8.31,8.21,8.29,4790159
16-Jun-25,8.24,8.36,8.18,8.25,5658834
13-Jun-25,8.38,8.38,8.14,8.15,8589793
12-Jun-25,8.27,8.42,8.22,8.38,6556345
11-Jun-25,8.19,8.35,8.10,8.32,7438287
10-Jun-25,8.25,8.38,8.18,8.21,7308403
09-Jun-25,8.19,8.27,8.04,8.17,13637300
06-Jun-25,8.47,8.60,8.14,8.19,16592741
05-Jun-25,8.15,8.61,8.15,8.44,29144875
04-Jun-25,9.24,9.29,8.46,8.56,86112037
03-Jun-25,8.89,9.50,8.84,9.43,31136653
02-Jun-25,9.19,9.20,8.78,8.89,15209609
30-May-25,9.08,9.23,8.97,9.10,15829777
29-May-25,9.20,9.32,9.01,9.08,12983623
28-May-25,8.70,9.27,8.63,9.20,18879603
27-May-25,8.50,8.90,8.50,8.73,19646857
26-May-25,8.62,8.64,8.38,8.50,16333588
23-May-25,8.39,8.65,8.22,8.57,18663596
22-May-25,8.20,8.85,8.18,8.48,34401699
21-May-25,7.99,8.25,7.93,8.19,18841464
20-May-25,7.71,7.99,7.56,7.95,15068137
19-May-25,7.70,7.74,7.59,7.68,16442611
16-May-25,7.70,7.76,7.65,7.76,5019234
15-May-25,7.75,7.89,7.67,7.74,6378794
14-May-25,7.80,7.89,7.68,7.77,6546536
13-May-25,7.65,7.86,7.62,7.83,7932707
12-May-25,7.90,8.04,7.65,7.65,6502145
09-May-25,7.60,7.90,7.39,7.81,20404456
08-May-25,7.71,8.09,7.71,7.89,10304920
07-May-25,7.46,7.64,7.44,7.63,3652183
06-May-25,7.38,7.50,7.33,7.45,6529536
05-May-25,7.46,7.55,7.31,7.31,4951345
02-May-25,7.58,7.62,7.44,7.50,4831085
30-Apr-25,7.53,7.61,7.36,7.61,9029551
29-Apr-25,7.49,7.75,7.49,7.57,5112617
28-Apr-25,7.54,7.61,7.42,7.55,6554365
25-Apr-25,7.50,7.57,7.38,7.54,3546943
24-Apr-25,7.45,7.64,7.33,7.53,7422845
23-Apr-25,7.27,7.45,7.27,7.45,8455281
22-Apr-25,7.28,7.33,7.19,7.21,5803376
17-Apr-25,7.34,7.34,7.18,7.28,7192651
16-Apr-25,7.39,7.39,7.25,7.35,6561008
15-Apr-25,7.32,7.45,7.27,7.40,7240782
14-Apr-25,7.30,7.33,7.20,7.31,4730701
11-Apr-25,7.18,7.28,7.09,7.25,31061741
10-Apr-25,7.16,7.17,7.02,7.14,11127578
09-Apr-25,7.00,7.26,6.91,7.14,11330824
08-Apr-25,7.32,7.33,7.00,7.03,10465358
07-Apr-25,6.94,7.30,6.85,7.25,11549739
04-Apr-25,7.46,7.48,7.00,7.00,15627644
03-Apr-25,7.24,7.58,7.21,7.58,8755219
02-Apr-25,7.13,7.31,7.12,7.24,5394760
01-Apr-25,7.31,7.31,7.09,7.13,8052464
31-Mar-25,7.39,7.39,7.20,7.29,2845140
28-Mar-25,7.31,7.42,7.21,7.41,7458510
27-Mar-25,7.38,7.45,7.32,7.36,4194235
26-Mar-25,7.51,7.54,7.32,7.39,3342102
25-Mar-25,7.38,7.58,7.35,7.45,8001888
24-Mar-25,7.56,7.65,7.38,7.38,5558572
21-Mar-25,7.36,7.64,7.26,7.56,8891088
20-Mar-25,7.46,7.50,7.19,7.35,7803350
19-Mar-25,7.41,7.74,7.41,7.53,10310205
18-Mar-25,7.25,7.50,7.19,7.44,7499615
17-Mar-25,7.20,7.30,7.12,7.30,6027123
14-Mar-25,7.06,7.23,7.06,7.21,8152857
13-Mar-25,6.99,7.11,6.95,7.04,7808997
12-Mar-25,6.85,7.01,6.85,6.98,10217862
11-Mar-25,6.91,7.01,6.70,6.87,8177428
10-Mar-25,7.00,7.12,6.85,6.90,5933866
07-Mar-25,6.90,7.11,6.87,7.09,6369095
06-Mar-25,7.09,7.20,6.91,6.91,7604850
05-Mar-25,6.94,7.17,6.81,7.05,5444208
28-Feb-25,6.92,7.31,6.90,7.08,13898731
27-Feb-25,6.82,6.97,6.80,6.92,3989647
26-Feb-25,6.99,7.08,6.88,6.88,3307069
25-Feb-25,6.98,7.13,6.87,7.00,3893339
24-Feb-25,7.12,7.31,6.94,7.00,8507086
21-Feb-25,7.20,7.30,7.05,7.17,7953512
20-Feb-25,7.21,7.31,7.12,7.21,12903939
19-Feb-25,7.29,7.29,7.15,7.16,6122165
18-Feb-25,7.35,7.43,7.22,7.31,5107564
17-Feb-25,7.45,7.53,7.20,7.35,8534807
14-Feb-25,7.13,7.47,7.12,7.43,12663185
13-Feb-25,6.84,7.13,6.79,7.10,10256049
12-Feb-25,6.77,6.92,6.75,6.84,5031665
11-Feb-25,6.67,6.90,6.67,6.82,6802423
10-Feb-25,6.65,6.82,6.61,6.72,7424715
07-Feb-25,6.91,6.92,6.40,6.65,91791326
06-Feb-25,6.77,6.97,6.74,6.94,17647251
05-Feb-25,6.74,6.85,6.57,6.80,6786852
04-Feb-25,6.85,6.90,6.69,6.73,7794138
03-Feb-25,7.00,7.00,6.77,6.85,4857790
31-Jan-25,6.97,7.03,6.81,6.90,12019543