Cotação atual, histórico e gráfico do papel: BCAT39
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 |
26/04/2024 | -3,36% | -2,10 | 60,42 | 60,42 | 60,42 | 60,42 | 604 | 1 |
09/04/2024 | 4,64% | 2,77 | 62,52 | 62,52 | 62,52 | 62,52 | 62 | 1 |
14/02/2024 | 11,93% | 6,37 | 59,75 | 53,39 | 53,39 | 59,78 | 3K | 5 |
14/08/2023 | 0,00% | 0,00 | 53,38 | 53,38 | 53,38 | 53,38 | 53 | 1 |
14/07/2023 | 4,05% | 2,08 | 53,38 | 53,38 | 53,38 | 53,38 | 53 | 1 |
13/07/2023 | -0,29% | -0,15 | 51,30 | 51,30 | 51,30 | 51,30 | 51 | 1 |
27/06/2023 | 0,00% | 0,00 | 51,45 | 51,45 | 51,45 | 51,45 | 514 | 1 |
07/06/2023 | -0,02% | -0,01 | 51,45 | 51,83 | 51,45 | 51,87 | 516 | 10 |
06/06/2023 | -0,89% | -0,46 | 51,46 | 51,80 | 51,46 | 51,87 | 516 | 10 |
02/06/2023 | 0,21% | 0,11 | 51,92 | 51,70 | 51,70 | 51,96 | 518 | 10 |
01/06/2023 | 0,00% | 0,00 | 51,81 | 51,77 | 51,77 | 51,83 | 518 | 10 |
31/05/2023 | 0,04% | 0,02 | 51,81 | 52,08 | 51,81 | 52,10 | 519 | 10 |
30/05/2023 | 1,31% | 0,67 | 51,79 | 52,36 | 51,77 | 52,37 | 520 | 10 |
25/05/2023 | 2,57% | 1,28 | 51,12 | 50,57 | 50,57 | 51,12 | 508 | 10 |
24/05/2023 | -1,05% | -0,53 | 49,84 | 49,95 | 49,71 | 49,97 | 498 | 10 |
23/05/2023 | -1,16% | -0,59 | 50,37 | 51,04 | 50,35 | 51,08 | 507 | 10 |
22/05/2023 | -0,37% | -0,19 | 50,96 | 51,05 | 50,95 | 51,18 | 561 | 11 |
19/05/2023 | 0,61% | 0,31 | 51,15 | 51,66 | 51,14 | 51,66 | 513 | 9 |
18/05/2023 | 1,42% | 0,71 | 50,84 | 50,92 | 50,83 | 50,95 | 508 | 10 |
17/05/2023 | 0,76% | 0,38 | 50,13 | 50,08 | 50,08 | 50,16 | 501 | 9 |
16/05/2023 | 0,73% | 0,36 | 49,75 | 49,57 | 49,57 | 49,77 | 496 | 10 |
15/05/2023 | -0,10% | -0,05 | 49,39 | 49,68 | 49,35 | 49,70 | 495 | 10 |
12/05/2023 | -0,70% | -0,35 | 49,44 | 49,82 | 49,43 | 49,83 | 496 | 9 |
11/05/2023 | -0,44% | -0,22 | 49,79 | 50,17 | 49,79 | 50,21 | 499 | 10 |
10/05/2023 | -0,38% | -0,19 | 50,01 | 50,17 | 49,94 | 50,17 | 500 | 10 |
09/05/2023 | -0,65% | -0,33 | 50,20 | 50,53 | 50,20 | 50,53 | 503 | 10 |
08/05/2023 | 1,22% | 0,61 | 50,53 | 50,23 | 50,23 | 50,53 | 503 | 10 |
05/05/2023 | -0,14% | -0,07 | 49,92 | 49,93 | 49,92 | 49,93 | 249 | 5 |
04/05/2023 | -0,04% | -0,02 | 49,99 | 50,00 | 49,93 | 50,00 | 249 | 5 |
03/05/2023 | -1,48% | -0,75 | 50,01 | 50,72 | 50,00 | 50,79 | 503 | 10 |
02/05/2023 | 0,18% | 0,09 | 50,76 | 51,07 | 50,76 | 51,07 | 559 | 11 |
28/04/2023 | 0,74% | 0,37 | 50,67 | 50,79 | 50,64 | 50,84 | 507 | 10 |
27/04/2023 | 0,54% | 0,27 | 50,30 | 50,34 | 50,30 | 50,35 | 1K | 11 |
26/04/2023 | -0,81% | -0,41 | 50,03 | 50,59 | 50,01 | 50,59 | 502 | 10 |
25/04/2023 | -0,79% | -0,40 | 50,44 | 50,97 | 50,43 | 50,98 | 507 | 10 |
24/04/2023 | 0,34% | 0,17 | 50,84 | 51,33 | 50,81 | 51,33 | 510 | 10 |
20/04/2023 | -1,44% | -0,74 | 50,67 | 51,22 | 50,67 | 51,23 | 509 | 10 |
19/04/2023 | 1,78% | 0,90 | 51,41 | 51,38 | 51,38 | 51,41 | 257 | 5 |
18/04/2023 | 1,65% | 0,82 | 50,51 | 50,55 | 50,51 | 50,55 | 252 | 5 |
17/04/2023 | 0,71% | 0,35 | 49,69 | 50,02 | 49,66 | 50,04 | 498 | 10 |
14/04/2023 | -0,56% | -0,28 | 49,34 | 50,12 | 49,33 | 50,14 | 497 | 10 |
13/04/2023 | 0,94% | 0,46 | 49,62 | 49,26 | 49,26 | 49,64 | 494 | 6 |
12/04/2023 | -2,03% | -1,02 | 49,16 | 49,61 | 49,15 | 49,62 | 493 | 10 |
11/04/2023 | -0,81% | -0,41 | 50,18 | 50,15 | 50,13 | 50,18 | 501 | 10 |
10/04/2023 | 0,42% | 0,21 | 50,59 | 50,59 | 50,58 | 50,59 | 505 | 10 |
06/04/2023 | 0,50% | 0,25 | 50,38 | 50,52 | 50,37 | 50,52 | 504 | 10 |
05/04/2023 | -0,95% | -0,48 | 50,13 | 50,21 | 50,13 | 50,23 | 501 | 10 |
04/04/2023 | -0,51% | -0,26 | 50,61 | 51,06 | 50,61 | 51,07 | 508 | 9 |
03/04/2023 | 0,34% | 0,17 | 50,87 | 51,04 | 50,86 | 51,04 | 509 | 10 |
31/03/2023 | 1,02% | 0,51 | 50,70 | 50,64 | 50,61 | 50,70 | 506 | 10 |
30/03/2023 | -0,36% | -0,18 | 50,19 | 50,90 | 50,19 | 51,03 | 556 | 11 |
29/03/2023 | 1,02% | 0,51 | 50,37 | 50,50 | 50,37 | 50,51 | 504 | 10 |
28/03/2023 | -1,48% | -0,75 | 49,86 | 50,29 | 49,86 | 50,30 | 500 | 9 |
27/03/2023 | 0,00% | 0,00 | 50,61 | 50,94 | 50,61 | 50,98 | 508 | 10 |
24/03/2023 | -0,28% | -0,14 | 50,61 | 50,94 | 50,57 | 50,95 | 507 | 10 |
23/03/2023 | -0,18% | -0,09 | 50,75 | 51,34 | 50,71 | 51,37 | 510 | 10 |
22/03/2023 | -0,24% | -0,12 | 50,84 | 51,67 | 50,84 | 51,72 | 512 | 10 |
21/03/2023 | 1,35% | 0,68 | 50,96 | 51,30 | 50,94 | 51,30 | 511 | 10 |
20/03/2023 | 0,12% | 0,06 | 50,28 | 50,30 | 50,28 | 50,30 | 251 | 5 |
17/03/2023 | -0,53% | -0,27 | 50,22 | 50,25 | 50,22 | 50,26 | 251 | 5 |
16/03/2023 | 1,00% | 0,50 | 50,49 | 50,45 | 50,45 | 50,49 | 252 | 5 |
15/03/2023 | 0,85% | 0,42 | 49,99 | 50,08 | 49,99 | 50,17 | 801 | 13 |
14/03/2023 | -0,16% | -0,08 | 49,57 | 50,11 | 49,55 | 50,12 | 2K | 22 |
13/03/2023 | 1,10% | 0,54 | 49,65 | 49,23 | 49,23 | 49,65 | 1K | 21 |
10/03/2023 | -0,24% | -0,12 | 49,11 | 49,26 | 48,90 | 49,26 | 3K | 31 |
09/03/2023 | -1,14% | -0,57 | 49,23 | 50,34 | 49,23 | 50,34 | 2K | 24 |
08/03/2023 | -2,54% | -1,30 | 49,80 | 49,80 | 49,80 | 49,80 | 149 | 2 |
17/02/2023 | 16,14% | 7,10 | 51,10 | 51,10 | 51,10 | 51,10 | 102 | 1 |
16/02/2023 | -16,29% | -8,56 | 44,00 | 52,52 | 44,00 | 52,52 | 233 | 4 |
15/02/2023 | 0,44% | 0,23 | 52,56 | 52,08 | 52,08 | 52,61 | 734 | 11 |
14/02/2023 | 0,77% | 0,40 | 52,33 | 51,69 | 51,69 | 52,33 | 468 | 6 |
13/02/2023 | 0,13% | 0,07 | 51,93 | 52,48 | 51,90 | 52,48 | 364 | 7 |
10/02/2023 | -1,16% | -0,61 | 51,86 | 51,86 | 51,86 | 51,86 | 51 | 1 |
09/02/2023 | 0,56% | 0,29 | 52,47 | 52,47 | 52,47 | 52,47 | 52 | 1 |
08/02/2023 | -0,70% | -0,37 | 52,18 | 52,18 | 52,18 | 52,18 | 52 | 1 |
07/02/2023 | 1,15% | 0,60 | 52,55 | 51,91 | 51,91 | 52,55 | 1K | 2 |
06/02/2023 | -0,12% | -0,06 | 51,95 | 51,95 | 51,95 | 51,95 | 51 | 1 |
03/02/2023 | 1,72% | 0,88 | 52,01 | 52,01 | 52,01 | 52,01 | 52 | 1 |
02/02/2023 | 0,45% | 0,23 | 51,13 | 51,05 | 51,05 | 51,45 | 1K | 3 |
01/02/2023 | 1,66% | 0,83 | 50,90 | 50,31 | 50,31 | 50,90 | 101 | 2 |
31/01/2023 | -0,30% | -0,15 | 50,07 | 50,07 | 50,07 | 50,07 | 50 | 1 |
30/01/2023 | -1,43% | -0,73 | 50,22 | 50,22 | 50,22 | 50,22 | 50 | 1 |
27/01/2023 | 1,60% | 0,80 | 50,95 | 50,95 | 50,95 | 50,95 | 50 | 1 |
26/01/2023 | 0,95% | 0,47 | 50,15 | 50,15 | 50,15 | 50,15 | 50 | 1 |
25/01/2023 | -1,25% | -0,63 | 49,68 | 49,68 | 49,68 | 49,68 | 49 | 1 |
24/01/2023 | -1,02% | -0,52 | 50,31 | 50,31 | 50,31 | 50,31 | 50 | 1 |
23/01/2023 | 0,97% | 0,49 | 50,83 | 50,85 | 50,83 | 50,85 | 101 | 2 |
20/01/2023 | 2,05% | 1,01 | 50,34 | 49,57 | 49,57 | 50,34 | 99 | 2 |
19/01/2023 | -0,54% | -0,27 | 49,33 | 49,46 | 49,33 | 49,47 | 148 | 3 |
18/01/2023 | -0,04% | -0,02 | 49,60 | 49,54 | 49,54 | 49,60 | 99 | 2 |
17/01/2023 | -1,65% | -0,83 | 49,62 | 49,68 | 49,62 | 49,69 | 148 | 3 |
16/01/2023 | 1,75% | 0,87 | 50,45 | 50,08 | 50,08 | 50,45 | 100 | 2 |
27/12/2022 | 2,69% | 1,30 | 49,58 | 49,33 | 49,33 | 49,58 | 98 | 2 |
22/12/2022 | -2,07% | -1,02 | 48,28 | 48,20 | 47,79 | 48,28 | 144 | 3 |
21/12/2022 | 1,32% | 0,64 | 49,30 | 49,34 | 49,30 | 49,34 | 98 | 2 |
20/12/2022 | -1,30% | -0,64 | 48,66 | 48,71 | 48,32 | 48,71 | 145 | 3 |
19/12/2022 | -1,30% | -0,65 | 49,30 | 49,91 | 49,30 | 49,91 | 99 | 2 |
16/12/2022 | -1,48% | -0,75 | 49,95 | 50,69 | 49,95 | 50,69 | 606 | 4 |
15/12/2022 | -3,65% | -1,92 | 50,70 | 50,64 | 50,39 | 50,76 | 202 | 4 |
14/12/2022 | - | - | 52,62 | 52,62 | 52,62 | 52,62 | 105 | 2 |
Date,Open,High,Low,Close,Volume
26-Apr-24,60.42,60.42,60.42,60.42,604
09-Apr-24,62.52,62.52,62.52,62.52,62
14-Feb-24,53.39,59.78,53.39,59.75,3394
14-Aug-23,53.38,53.38,53.38,53.38,53
14-Jul-23,53.38,53.38,53.38,53.38,53
13-Jul-23,51.30,51.30,51.30,51.30,51
27-Jun-23,51.45,51.45,51.45,51.45,514
07-Jun-23,51.83,51.87,51.45,51.45,516
06-Jun-23,51.80,51.87,51.46,51.46,516
02-Jun-23,51.70,51.96,51.70,51.92,518
01-Jun-23,51.77,51.83,51.77,51.81,518
31-May-23,52.08,52.10,51.81,51.81,519
30-May-23,52.36,52.37,51.77,51.79,520
25-May-23,50.57,51.12,50.57,51.12,508
24-May-23,49.95,49.97,49.71,49.84,498
23-May-23,51.04,51.08,50.35,50.37,507
22-May-23,51.05,51.18,50.95,50.96,561
19-May-23,51.66,51.66,51.14,51.15,513
18-May-23,50.92,50.95,50.83,50.84,508
17-May-23,50.08,50.16,50.08,50.13,501
16-May-23,49.57,49.77,49.57,49.75,496
15-May-23,49.68,49.70,49.35,49.39,495
12-May-23,49.82,49.83,49.43,49.44,496
11-May-23,50.17,50.21,49.79,49.79,499
10-May-23,50.17,50.17,49.94,50.01,500
09-May-23,50.53,50.53,50.20,50.20,503
08-May-23,50.23,50.53,50.23,50.53,503
05-May-23,49.93,49.93,49.92,49.92,249
04-May-23,50.00,50.00,49.93,49.99,249
03-May-23,50.72,50.79,50.00,50.01,503
02-May-23,51.07,51.07,50.76,50.76,559
28-Apr-23,50.79,50.84,50.64,50.67,507
27-Apr-23,50.34,50.35,50.30,50.30,1258
26-Apr-23,50.59,50.59,50.01,50.03,502
25-Apr-23,50.97,50.98,50.43,50.44,507
24-Apr-23,51.33,51.33,50.81,50.84,510
20-Apr-23,51.22,51.23,50.67,50.67,509
19-Apr-23,51.38,51.41,51.38,51.41,257
18-Apr-23,50.55,50.55,50.51,50.51,252
17-Apr-23,50.02,50.04,49.66,49.69,498
14-Apr-23,50.12,50.14,49.33,49.34,497
13-Apr-23,49.26,49.64,49.26,49.62,494
12-Apr-23,49.61,49.62,49.15,49.16,493
11-Apr-23,50.15,50.18,50.13,50.18,501
10-Apr-23,50.59,50.59,50.58,50.59,505
06-Apr-23,50.52,50.52,50.37,50.38,504
05-Apr-23,50.21,50.23,50.13,50.13,501
04-Apr-23,51.06,51.07,50.61,50.61,508
03-Apr-23,51.04,51.04,50.86,50.87,509
31-Mar-23,50.64,50.70,50.61,50.70,506
30-Mar-23,50.90,51.03,50.19,50.19,556
29-Mar-23,50.50,50.51,50.37,50.37,504
28-Mar-23,50.29,50.30,49.86,49.86,500
27-Mar-23,50.94,50.98,50.61,50.61,508
24-Mar-23,50.94,50.95,50.57,50.61,507
23-Mar-23,51.34,51.37,50.71,50.75,510
22-Mar-23,51.67,51.72,50.84,50.84,512
21-Mar-23,51.30,51.30,50.94,50.96,511
20-Mar-23,50.30,50.30,50.28,50.28,251
17-Mar-23,50.25,50.26,50.22,50.22,251
16-Mar-23,50.45,50.49,50.45,50.49,252
15-Mar-23,50.08,50.17,49.99,49.99,801
14-Mar-23,50.11,50.12,49.55,49.57,1544
13-Mar-23,49.23,49.65,49.23,49.65,1385
10-Mar-23,49.26,49.26,48.90,49.11,2699
09-Mar-23,50.34,50.34,49.23,49.23,1991
08-Mar-23,49.80,49.80,49.80,49.80,149
17-Feb-23,51.10,51.10,51.10,51.10,102
16-Feb-23,52.52,52.52,44.00,44.00,233
15-Feb-23,52.08,52.61,52.08,52.56,734
14-Feb-23,51.69,52.33,51.69,52.33,468
13-Feb-23,52.48,52.48,51.90,51.93,364
10-Feb-23,51.86,51.86,51.86,51.86,51
09-Feb-23,52.47,52.47,52.47,52.47,52
08-Feb-23,52.18,52.18,52.18,52.18,52
07-Feb-23,51.91,52.55,51.91,52.55,1350
06-Feb-23,51.95,51.95,51.95,51.95,51
03-Feb-23,52.01,52.01,52.01,52.01,52
02-Feb-23,51.05,51.45,51.05,51.13,1388
01-Feb-23,50.31,50.90,50.31,50.90,101
31-Jan-23,50.07,50.07,50.07,50.07,50
30-Jan-23,50.22,50.22,50.22,50.22,50
27-Jan-23,50.95,50.95,50.95,50.95,50
26-Jan-23,50.15,50.15,50.15,50.15,50
25-Jan-23,49.68,49.68,49.68,49.68,49
24-Jan-23,50.31,50.31,50.31,50.31,50
23-Jan-23,50.85,50.85,50.83,50.83,101
20-Jan-23,49.57,50.34,49.57,50.34,99
19-Jan-23,49.46,49.47,49.33,49.33,148
18-Jan-23,49.54,49.60,49.54,49.60,99
17-Jan-23,49.68,49.69,49.62,49.62,148
16-Jan-23,50.08,50.45,50.08,50.45,100
27-Dec-22,49.33,49.58,49.33,49.58,98
22-Dec-22,48.20,48.28,47.79,48.28,144
21-Dec-22,49.34,49.34,49.30,49.30,98
20-Dec-22,48.71,48.71,48.32,48.66,145
19-Dec-22,49.91,49.91,49.30,49.30,99
16-Dec-22,50.69,50.69,49.95,49.95,606
15-Dec-22,50.64,50.76,50.39,50.70,202
14-Dec-22,52.62,52.62,52.62,52.62,105
*exoneração de responsabilidade e termos de uso