Cotação atual, histórico e gráfico do papel: BPAC11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 29/12/2022 | -2,37% | -0,58 | 23,94 | 25,00 | 23,78 | 25,09 | 235M | 16.649 |
| 28/12/2022 | 4,74% | 1,11 | 24,52 | 23,55 | 23,55 | 24,64 | 207M | 18.818 |
| 27/12/2022 | -1,97% | -0,47 | 23,41 | 23,99 | 22,93 | 24,06 | 214M | 24.351 |
| 26/12/2022 | -3,32% | -0,82 | 23,88 | 24,65 | 23,44 | 24,77 | 197M | 22.569 |
| 23/12/2022 | 6,93% | 1,60 | 24,70 | 23,20 | 23,19 | 24,81 | 444M | 38.472 |
| 22/12/2022 | 0,22% | 0,05 | 23,10 | 23,24 | 22,82 | 23,61 | 294M | 31.704 |
| 21/12/2022 | 1,68% | 0,38 | 23,05 | 22,75 | 22,54 | 23,37 | 299M | 28.477 |
|
| 20/12/2022 | 2,72% | 0,60 | 22,67 | 21,81 | 21,72 | 23,17 | 418M | 42.033 |
| 19/12/2022 | 6,36% | 1,32 | 22,07 | 20,67 | 20,62 | 22,19 | 410M | 35.451 |
| 16/12/2022 | -3,71% | -0,80 | 20,75 | 21,54 | 20,70 | 21,54 | 479M | 37.934 |
| 15/12/2022 | 0,65% | 0,14 | 21,55 | 21,01 | 20,80 | 21,96 | 398M | 42.618 |
| 14/12/2022 | 2,49% | 0,52 | 21,41 | 20,69 | 20,05 | 21,78 | 691M | 64.551 |
| 13/12/2022 | -4,09% | -0,89 | 20,89 | 21,89 | 20,71 | 22,28 | 484M | 40.633 |
| 12/12/2022 | -4,68% | -1,07 | 21,78 | 22,79 | 21,51 | 23,23 | 639M | 54.826 |
| 09/12/2022 | -1,93% | -0,45 | 22,85 | 23,37 | 22,68 | 23,52 | 285M | 27.327 |
| 08/12/2022 | -2,63% | -0,63 | 23,30 | 23,80 | 22,88 | 23,87 | 424M | 34.003 |
| 07/12/2022 | -2,01% | -0,49 | 23,93 | 24,29 | 23,84 | 24,81 | 307M | 36.933 |
| 06/12/2022 | -0,04% | -0,01 | 24,42 | 24,97 | 24,06 | 24,99 | 371M | 36.556 |
| 05/12/2022 | -4,64% | -1,19 | 24,43 | 25,44 | 24,23 | 25,61 | 525M | 24.626 |
| 02/12/2022 | 2,52% | 0,63 | 25,62 | 25,10 | 24,58 | 25,77 | 417M | 29.487 |
| 01/12/2022 | -0,72% | -0,18 | 24,99 | 24,88 | 24,65 | 25,25 | 259M | 23.662 |
| 30/11/2022 | 0,44% | 0,11 | 25,17 | 24,87 | 24,26 | 25,53 | 436M | 31.068 |
| 29/11/2022 | 2,29% | 0,56 | 25,06 | 24,59 | 24,22 | 25,42 | 257M | 28.774 |
| 28/11/2022 | -0,61% | -0,15 | 24,50 | 24,70 | 24,29 | 25,04 | 232M | 22.640 |
| 25/11/2022 | -4,35% | -1,12 | 24,65 | 25,47 | 24,48 | 25,71 | 266M | 32.632 |
| 24/11/2022 | 4,29% | 1,06 | 25,77 | 24,78 | 24,78 | 26,09 | 187M | 17.784 |
| 23/11/2022 | 1,06% | 0,26 | 24,71 | 24,12 | 23,96 | 24,91 | 292M | 33.326 |
| 22/11/2022 | -3,44% | -0,87 | 24,45 | 25,60 | 24,00 | 25,63 | 420M | 41.672 |
| 21/11/2022 | 1,73% | 0,43 | 25,32 | 25,36 | 24,46 | 25,65 | 276M | 29.506 |
| 18/11/2022 | 1,47% | 0,36 | 24,89 | 24,97 | 24,71 | 25,75 | 312M | 44.766 |
| 17/11/2022 | -0,04% | -0,01 | 24,53 | 23,90 | 23,00 | 24,77 | 613M | 50.417 |
| 16/11/2022 | -5,25% | -1,36 | 24,54 | 26,38 | 24,36 | 26,38 | 436M | 53.300 |
| 14/11/2022 | 0,78% | 0,20 | 25,90 | 26,16 | 25,71 | 26,44 | 309M | 34.317 |
| 11/11/2022 | - | - | 25,70 | 26,10 | 25,39 | 26,69 | 636M | 58.826 |
Date,Open,High,Low,Close,Volume
29-Dec-22,25.00,25.09,23.78,23.94,235157707
28-Dec-22,23.55,24.64,23.55,24.52,207002395
27-Dec-22,23.99,24.06,22.93,23.41,213561729
26-Dec-22,24.65,24.77,23.44,23.88,196755317
23-Dec-22,23.20,24.81,23.19,24.70,443935405
22-Dec-22,23.24,23.61,22.82,23.10,293606887
21-Dec-22,22.75,23.37,22.54,23.05,298700269
20-Dec-22,21.81,23.17,21.72,22.67,418025585
19-Dec-22,20.67,22.19,20.62,22.07,410362027
16-Dec-22,21.54,21.54,20.70,20.75,479296478
15-Dec-22,21.01,21.96,20.80,21.55,398166681
14-Dec-22,20.69,21.78,20.05,21.41,691201882
13-Dec-22,21.89,22.28,20.71,20.89,483771280
12-Dec-22,22.79,23.23,21.51,21.78,638572006
09-Dec-22,23.37,23.52,22.68,22.85,285252733
08-Dec-22,23.80,23.87,22.88,23.30,423675866
07-Dec-22,24.29,24.81,23.84,23.93,307408353
06-Dec-22,24.97,24.99,24.06,24.42,371433349
05-Dec-22,25.44,25.61,24.23,24.43,524525008
02-Dec-22,25.10,25.77,24.58,25.62,417003616
01-Dec-22,24.88,25.25,24.65,24.99,258723749
30-Nov-22,24.87,25.53,24.26,25.17,435913577
29-Nov-22,24.59,25.42,24.22,25.06,256819808
28-Nov-22,24.70,25.04,24.29,24.50,232142287
25-Nov-22,25.47,25.71,24.48,24.65,265502514
24-Nov-22,24.78,26.09,24.78,25.77,186913845
23-Nov-22,24.12,24.91,23.96,24.71,292361289
22-Nov-22,25.60,25.63,24.00,24.45,419807412
21-Nov-22,25.36,25.65,24.46,25.32,275717930
18-Nov-22,24.97,25.75,24.71,24.89,311577426
17-Nov-22,23.90,24.77,23.00,24.53,613114054
16-Nov-22,26.38,26.38,24.36,24.54,436216346
14-Nov-22,26.16,26.44,25.71,25.90,309466535
11-Nov-22,26.10,26.69,25.39,25.70,635801433
*exoneração de responsabilidade e termos de uso