Cotação atual, histórico e gráfico do papel: BPAN4

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 BPAN4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/01/2026	0,31%	0,04	12,75	12,50	12,50	12,96	115M	3.577
22/01/2026	1,76%	0,22	12,71	12,50	12,43	12,94	38M	6.193
21/01/2026	5,05%	0,60	12,49	11,89	11,89	12,51	18M	2.965
20/01/2026	0,34%	0,04	11,89	11,71	11,67	11,96	15M	3.313
19/01/2026	0,77%	0,09	11,85	11,76	11,71	11,86	7M	916
16/01/2026	-1,34%	-0,16	11,76	11,90	11,64	11,93	24M	3.774
15/01/2026	1,45%	0,17	11,92	11,54	11,54	11,92	8M	1.805
14/01/2026	1,82%	0,21	11,75	11,54	11,51	11,79	8M	1.792
13/01/2026	-0,94%	-0,11	11,54	11,64	11,37	11,71	29M	2.874
12/01/2026	-0,77%	-0,09	11,65	11,74	11,54	11,74	7M	1.797
09/01/2026	0,86%	0,10	11,74	11,65	11,65	11,92	7M	1.810
08/01/2026	1,66%	0,19	11,64	11,42	11,39	11,67	6M	1.622
07/01/2026	-1,72%	-0,20	11,45	11,44	11,27	11,75	5M	1.565
06/01/2026	1,92%	0,22	11,65	11,43	11,43	11,77	6M	1.550
05/01/2026	1,96%	0,22	11,43	11,15	11,15	11,62	7M	1.641
02/01/2026	-0,97%	-0,11	11,21	11,25	11,16	11,42	4M	615
30/12/2025	0,35%	0,04	11,32	11,29	11,25	11,35	7M	1.877
29/12/2025	0,71%	0,08	11,28	11,34	11,10	11,34	3M	600
26/12/2025	-1,67%	-0,19	11,20	11,25	11,20	11,34	3M	655
23/12/2025	2,61%	0,29	11,39	11,14	11,11	11,40	9M	2.991
22/12/2025	-1,07%	-0,12	11,10	11,18	10,97	11,24	4M	1.122
19/12/2025	0,81%	0,09	11,22	11,16	11,08	11,41	26M	2.897
18/12/2025	1,18%	0,13	11,13	10,94	10,92	11,24	10M	2.644
17/12/2025	-3,08%	-0,35	11,00	11,30	10,84	11,31	15M	3.339
16/12/2025	-5,10%	-0,61	11,35	11,95	11,35	11,95	12M	2.524
15/12/2025	1,79%	0,21	11,96	11,80	11,77	12,07	24M	3.573
12/12/2025	1,21%	0,14	11,75	11,62	11,61	11,87	12M	2.096
11/12/2025	1,93%	0,22	11,61	11,30	11,28	11,71	9M	1.395
10/12/2025	2,61%	0,29	11,39	11,12	11,06	11,39	11M	2.101
09/12/2025	-1,16%	-0,13	11,10	11,19	10,86	11,19	20M	2.913
08/12/2025	0,72%	0,08	11,23	11,25	10,95	11,25	11M	2.020
05/12/2025	-7,01%	-0,84	11,15	11,83	11,04	12,07	24M	5.040
04/12/2025	1,18%	0,14	11,99	11,90	11,87	12,12	26M	2.322
03/12/2025	-	-	11,85	11,65	11,63	11,87	12M	2.275

Date,Open,High,Low,Close,Volume
23-Jan-26,12.50,12.96,12.50,12.75,114555413
22-Jan-26,12.50,12.94,12.43,12.71,38282311
21-Jan-26,11.89,12.51,11.89,12.49,17545044
20-Jan-26,11.71,11.96,11.67,11.89,14570990
19-Jan-26,11.76,11.86,11.71,11.85,7251908
16-Jan-26,11.90,11.93,11.64,11.76,23674705
15-Jan-26,11.54,11.92,11.54,11.92,7953915
14-Jan-26,11.54,11.79,11.51,11.75,8469706
13-Jan-26,11.64,11.71,11.37,11.54,28576157
12-Jan-26,11.74,11.74,11.54,11.65,7392821
09-Jan-26,11.65,11.92,11.65,11.74,7439868
08-Jan-26,11.42,11.67,11.39,11.64,6205238
07-Jan-26,11.44,11.75,11.27,11.45,5301047
06-Jan-26,11.43,11.77,11.43,11.65,5722821
05-Jan-26,11.15,11.62,11.15,11.43,6859573
02-Jan-26,11.25,11.42,11.16,11.21,4330306
30-Dec-25,11.29,11.35,11.25,11.32,6823722
29-Dec-25,11.34,11.34,11.10,11.28,3297163
26-Dec-25,11.25,11.34,11.20,11.20,2887024
23-Dec-25,11.14,11.40,11.11,11.39,8669026
22-Dec-25,11.18,11.24,10.97,11.10,4455455
19-Dec-25,11.16,11.41,11.08,11.22,25618450
18-Dec-25,10.94,11.24,10.92,11.13,9759242
17-Dec-25,11.30,11.31,10.84,11.00,15277170
16-Dec-25,11.95,11.95,11.35,11.35,11875346
15-Dec-25,11.80,12.07,11.77,11.96,23861816
12-Dec-25,11.62,11.87,11.61,11.75,12259598
11-Dec-25,11.30,11.71,11.28,11.61,8502495
10-Dec-25,11.12,11.39,11.06,11.39,11247929
09-Dec-25,11.19,11.19,10.86,11.10,19718244
08-Dec-25,11.25,11.25,10.95,11.23,11145208
05-Dec-25,11.83,12.07,11.04,11.15,23890849
04-Dec-25,11.90,12.12,11.87,11.99,26058848
03-Dec-25,11.65,11.87,11.63,11.85,11627085

*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: BPAN4