Cotação atual, histórico e gráfico do papel: BPAC11

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 BPAC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	1,62%	0,52	32,58	32,20	32,03	32,75	211M	16.139
25/07/2024	0,28%	0,09	32,06	31,81	31,55	32,26	274M	16.733
24/07/2024	-0,71%	-0,23	31,97	32,15	31,84	32,26	255M	17.990
23/07/2024	0,16%	0,05	32,20	32,08	32,01	32,33	196M	11.814
22/07/2024	1,26%	0,40	32,15	31,85	31,85	32,50	162M	15.024
19/07/2024	0,22%	0,07	31,75	31,68	31,62	32,24	231M	11.306
18/07/2024	-2,46%	-0,80	31,68	32,20	31,55	32,49	228M	14.949
17/07/2024	1,34%	0,43	32,48	31,84	31,84	32,59	191M	17.779
16/07/2024	-0,37%	-0,12	32,05	32,30	31,95	32,35	261M	14.012
15/07/2024	-1,08%	-0,35	32,17	32,75	32,12	32,75	135M	8.720
12/07/2024	2,26%	0,72	32,52	31,79	31,64	32,52	178M	14.918
11/07/2024	0,28%	0,09	31,80	32,10	31,55	32,10	678M	18.768
10/07/2024	-0,84%	-0,27	31,71	32,20	31,58	32,33	302M	36.052
09/07/2024	-1,27%	-0,41	31,98	32,39	31,74	32,39	510M	23.890
08/07/2024	-0,55%	-0,18	32,39	32,09	32,06	32,80	316M	19.161
05/07/2024	0,59%	0,19	32,57	32,37	31,94	32,76	198M	18.878
04/07/2024	0,28%	0,09	32,38	32,60	32,15	32,72	429M	19.723
03/07/2024	3,13%	0,98	32,29	31,60	31,58	32,57	401M	47.276
02/07/2024	0,35%	0,11	31,31	31,14	30,81	31,46	270M	26.263
01/07/2024	0,94%	0,29	31,20	30,98	30,70	31,52	1.071M	25.670
28/06/2024	-3,98%	-1,28	30,91	32,37	29,99	32,51	750M	46.002
27/06/2024	-0,77%	-0,25	32,19	32,26	32,12	32,59	345M	16.296
26/06/2024	-0,89%	-0,29	32,44	32,37	31,92	32,57	332M	23.768
25/06/2024	-0,46%	-0,15	32,73	33,05	32,62	33,25	194M	15.025
24/06/2024	1,23%	0,40	32,88	32,36	32,30	33,15	272M	22.065
21/06/2024	2,04%	0,65	32,48	31,59	31,51	32,55	554M	16.284
20/06/2024	-1,30%	-0,42	31,83	32,33	31,74	32,75	313M	24.893
19/06/2024	0,97%	0,31	32,25	31,85	31,49	32,25	186M	17.301
18/06/2024	0,85%	0,27	31,94	31,72	31,65	32,27	381M	38.365
17/06/2024	-0,72%	-0,23	31,67	31,72	31,37	31,89	249M	17.176
14/06/2024	0,06%	0,02	31,90	31,74	31,48	31,99	377M	23.309
13/06/2024	0,60%	0,19	31,88	31,79	31,47	32,21	360M	21.771
12/06/2024	-1,68%	-0,54	31,69	32,33	31,59	32,74	436M	29.638
11/06/2024	1,99%	0,63	32,23	31,86	31,72	32,33	188M	19.440
10/06/2024	-3,30%	-1,08	31,60	32,71	31,43	32,89	324M	26.305
07/06/2024	-1,86%	-0,62	32,68	32,85	32,46	33,14	303M	19.827
06/06/2024	2,49%	0,81	33,30	32,56	32,52	33,33	242M	17.012
05/06/2024	0,68%	0,22	32,49	32,10	32,03	32,62	224M	20.105
04/06/2024	-0,89%	-0,29	32,27	32,39	32,01	32,51	221M	18.970
03/06/2024	3,07%	0,97	32,56	31,81	31,72	32,87	403M	26.045
31/05/2024	-1,06%	-0,34	31,59	32,01	31,59	32,17	299M	20.531
29/05/2024	-0,96%	-0,31	31,93	32,15	31,71	32,15	228M	25.997
28/05/2024	0,03%	0,01	32,24	32,70	32,03	32,83	358M	27.669
27/05/2024	0,40%	0,13	32,23	32,45	31,83	32,48	179M	12.153
24/05/2024	-1,35%	-0,44	32,10	32,44	31,99	32,53	286M	21.898
23/05/2024	-1,72%	-0,57	32,54	33,08	32,37	33,30	319M	16.368
22/05/2024	-2,93%	-1,00	33,11	33,85	33,02	33,93	270M	17.017
21/05/2024	-0,96%	-0,33	34,11	34,17	34,01	34,50	255M	14.182
20/05/2024	-1,74%	-0,61	34,44	34,85	34,39	35,05	207M	19.166
17/05/2024	-1,60%	-0,57	35,05	35,39	34,91	35,66	580M	23.474
16/05/2024	0,48%	0,17	35,62	35,68	35,17	35,85	523M	20.858
15/05/2024	2,19%	0,76	35,45	35,00	34,84	35,65	407M	26.071
14/05/2024	1,82%	0,62	34,69	34,20	34,20	35,37	536M	25.711
13/05/2024	1,64%	0,55	34,07	33,93	33,72	34,56	286M	27.008
10/05/2024	0,93%	0,31	33,52	33,39	33,27	33,81	395M	24.651
09/05/2024	-4,05%	-1,40	33,21	34,36	32,83	34,62	518M	35.118
08/05/2024	-2,01%	-0,71	34,61	35,06	34,37	35,12	238M	17.470
07/05/2024	0,48%	0,17	35,32	35,42	35,13	35,90	283M	18.391
06/05/2024	-0,48%	-0,17	35,15	35,32	34,85	35,62	257M	13.679
03/05/2024	3,37%	1,15	35,32	34,72	34,67	35,58	418M	34.103
02/05/2024	2,31%	0,77	34,17	33,67	33,67	34,36	310M	23.535
30/04/2024	-1,59%	-0,54	33,40	33,70	33,33	33,88	211M	21.804
29/04/2024	-0,47%	-0,16	33,94	33,94	33,75	34,10	170M	14.456
26/04/2024	4,60%	1,50	34,10	33,05	32,73	34,23	399M	27.869
25/04/2024	-0,46%	-0,15	32,60	32,50	32,31	32,88	330M	18.353
24/04/2024	0,00%	0,00	32,75	32,62	32,25	32,75	183M	15.435
23/04/2024	-1,71%	-0,57	32,75	33,04	32,50	33,17	427M	21.510
22/04/2024	2,15%	0,70	33,32	32,75	32,46	33,32	186M	20.840
19/04/2024	0,28%	0,09	32,62	32,80	32,41	32,91	184M	19.959
18/04/2024	-0,64%	-0,21	32,53	32,76	32,30	33,07	267M	24.927
17/04/2024	-1,68%	-0,56	32,74	33,35	32,52	33,68	327M	30.726
16/04/2024	-1,01%	-0,34	33,30	33,46	32,92	33,77	435M	35.231
15/04/2024	-1,92%	-0,66	33,64	34,35	33,40	34,41	371M	26.806
12/04/2024	-1,21%	-0,42	34,30	34,85	34,01	34,85	264M	19.754
11/04/2024	-0,80%	-0,28	34,72	35,10	34,43	35,20	255M	19.780
10/04/2024	-3,66%	-1,33	35,00	36,10	34,82	36,30	501M	27.580
09/04/2024	0,03%	0,01	36,33	36,33	36,15	36,67	244M	15.228
08/04/2024	2,60%	0,92	36,32	35,40	35,24	36,47	273M	20.106
05/04/2024	-1,09%	-0,39	35,40	35,68	35,10	35,78	287M	19.980
04/04/2024	0,90%	0,32	35,79	35,69	35,52	36,79	283M	21.871
03/04/2024	-0,03%	-0,01	35,47	35,53	34,86	35,77	337M	24.544
02/04/2024	-0,08%	-0,03	35,48	35,51	34,77	35,70	418M	23.381
01/04/2024	-2,53%	-0,92	35,51	36,55	35,51	36,64	242M	17.816
28/03/2024	-1,81%	-0,67	36,43	37,06	36,43	37,10	234M	17.680
27/03/2024	-0,51%	-0,19	37,10	37,31	36,64	37,63	410M	23.628
26/03/2024	1,00%	0,37	37,29	36,70	36,70	37,60	248M	20.091
25/03/2024	0,63%	0,23	36,92	36,60	36,34	37,09	156M	12.545
22/03/2024	-1,56%	-0,58	36,69	36,94	36,69	37,13	177M	15.658
21/03/2024	-0,08%	-0,03	37,27	37,30	36,95	37,52	205M	14.584
20/03/2024	2,47%	0,90	37,30	36,20	36,11	37,49	296M	24.343
19/03/2024	1,25%	0,45	36,40	35,90	35,78	36,48	221M	17.527
18/03/2024	-0,88%	-0,32	35,95	36,60	35,62	36,65	209M	14.467
15/03/2024	-2,45%	-0,91	36,27	37,07	36,27	37,57	482M	17.494
14/03/2024	-0,59%	-0,22	37,18	37,47	36,80	37,56	203M	18.995
13/03/2024	2,69%	0,98	37,40	36,29	36,26	37,65	320M	25.985
12/03/2024	2,42%	0,86	36,42	35,81	35,66	36,72	210M	16.401
11/03/2024	-0,20%	-0,07	35,56	35,50	35,41	35,75	206M	15.787
08/03/2024	0,17%	0,06	35,63	35,33	34,82	36,09	311M	47.396
07/03/2024	-0,34%	-0,12	35,57	35,50	35,09	35,88	208M	13.737
06/03/2024	0,39%	0,14	35,69	35,54	35,40	36,16	425M	20.041
05/03/2024	-1,30%	-0,47	35,55	36,01	35,29	36,27	250M	19.281
04/03/2024	0,03%	0,01	36,02	36,01	35,48	36,30	182M	17.029
01/03/2024	-1,04%	-0,38	36,01	36,31	35,86	36,40	201M	16.633
29/02/2024	0,00%	0,00	36,39	36,20	35,87	36,62	279M	15.028
28/02/2024	-0,46%	-0,17	36,39	36,40	36,04	36,65	274M	18.273
27/02/2024	-1,06%	-0,39	36,56	37,22	36,25	37,22	357M	25.055
26/02/2024	0,00%	0,00	36,95	36,90	36,69	37,30	142M	9.943
23/02/2024	-2,30%	-0,87	36,95	38,00	36,59	38,00	233M	17.914
22/02/2024	-0,55%	-0,21	37,82	38,06	37,67	38,11	134M	12.132
21/02/2024	1,93%	0,72	38,03	37,31	36,91	38,03	562M	21.589
20/02/2024	1,14%	0,42	37,31	36,58	36,58	37,60	233M	22.743
19/02/2024	1,29%	0,47	36,89	36,11	36,01	36,96	134M	12.852
16/02/2024	-0,82%	-0,30	36,42	36,73	36,09	36,83	179M	15.349
15/02/2024	-0,81%	-0,30	36,72	37,08	36,31	37,20	299M	18.317
14/02/2024	-1,46%	-0,55	37,02	37,12	36,84	37,39	175M	16.480
09/02/2024	0,64%	0,24	37,57	37,32	37,16	37,69	310M	18.658
08/02/2024	-2,74%	-1,05	37,33	38,24	37,24	38,60	446M	32.603
07/02/2024	2,21%	0,83	38,38	37,55	37,36	38,47	373M	24.140
06/02/2024	1,54%	0,57	37,55	36,96	36,62	37,60	340M	24.460
05/02/2024	0,85%	0,31	36,98	37,20	36,00	37,30	185M	20.151
02/02/2024	-0,03%	-0,01	36,67	36,76	36,15	37,08	299M	27.224
01/02/2024	1,83%	0,66	36,68	36,09	35,77	36,74	280M	21.993
31/01/2024	0,33%	0,12	36,02	36,00	35,66	36,47	404M	27.209
30/01/2024	-2,07%	-0,76	35,90	36,66	35,56	36,75	286M	22.275
29/01/2024	-1,03%	-0,38	36,66	37,05	36,50	37,05	112M	11.088
26/01/2024	0,11%	0,04	37,04	37,36	36,83	37,37	245M	13.006
25/01/2024	-1,02%	-0,38	37,00	37,33	36,77	37,61	309M	18.053
24/01/2024	0,35%	0,13	37,38	37,55	37,00	37,77	293M	21.786
23/01/2024	1,06%	0,39	37,25	37,01	36,73	37,34	340M	22.520
22/01/2024	0,11%	0,04	36,86	36,83	36,10	37,00	294M	20.723
19/01/2024	0,74%	0,27	36,82	36,83	36,24	37,06	344M	20.107
18/01/2024	-1,11%	-0,41	36,55	37,05	36,10	37,13	324M	30.439
17/01/2024	-2,33%	-0,88	36,96	37,80	36,58	38,03	561M	37.243
16/01/2024	-	-	37,84	38,00	37,67	38,26	242M	26.489

Date,Open,High,Low,Close,Volume
26-Jul-24,32.20,32.75,32.03,32.58,211353996
25-Jul-24,31.81,32.26,31.55,32.06,273516560
24-Jul-24,32.15,32.26,31.84,31.97,254936206
23-Jul-24,32.08,32.33,32.01,32.20,196442228
22-Jul-24,31.85,32.50,31.85,32.15,162247339
19-Jul-24,31.68,32.24,31.62,31.75,230960645
18-Jul-24,32.20,32.49,31.55,31.68,227559149
17-Jul-24,31.84,32.59,31.84,32.48,191323208
16-Jul-24,32.30,32.35,31.95,32.05,261237225
15-Jul-24,32.75,32.75,32.12,32.17,134928352
12-Jul-24,31.79,32.52,31.64,32.52,177886264
11-Jul-24,32.10,32.10,31.55,31.80,678154604
10-Jul-24,32.20,32.33,31.58,31.71,302193507
09-Jul-24,32.39,32.39,31.74,31.98,509822580
08-Jul-24,32.09,32.80,32.06,32.39,316345818
05-Jul-24,32.37,32.76,31.94,32.57,198494017
04-Jul-24,32.60,32.72,32.15,32.38,429488159
03-Jul-24,31.60,32.57,31.58,32.29,401326092
02-Jul-24,31.14,31.46,30.81,31.31,269833630
01-Jul-24,30.98,31.52,30.70,31.20,1071171912
28-Jun-24,32.37,32.51,29.99,30.91,750324266
27-Jun-24,32.26,32.59,32.12,32.19,344509413
26-Jun-24,32.37,32.57,31.92,32.44,331525338
25-Jun-24,33.05,33.25,32.62,32.73,193604119
24-Jun-24,32.36,33.15,32.30,32.88,272332747
21-Jun-24,31.59,32.55,31.51,32.48,553826194
20-Jun-24,32.33,32.75,31.74,31.83,313427231
19-Jun-24,31.85,32.25,31.49,32.25,185580241
18-Jun-24,31.72,32.27,31.65,31.94,380543255
17-Jun-24,31.72,31.89,31.37,31.67,249153365
14-Jun-24,31.74,31.99,31.48,31.90,377380584
13-Jun-24,31.79,32.21,31.47,31.88,360368380
12-Jun-24,32.33,32.74,31.59,31.69,436247542
11-Jun-24,31.86,32.33,31.72,32.23,187907298
10-Jun-24,32.71,32.89,31.43,31.60,324032518
07-Jun-24,32.85,33.14,32.46,32.68,302648966
06-Jun-24,32.56,33.33,32.52,33.30,241524212
05-Jun-24,32.10,32.62,32.03,32.49,223829530
04-Jun-24,32.39,32.51,32.01,32.27,221438622
03-Jun-24,31.81,32.87,31.72,32.56,402825179
31-May-24,32.01,32.17,31.59,31.59,298538227
29-May-24,32.15,32.15,31.71,31.93,227887196
28-May-24,32.70,32.83,32.03,32.24,357985932
27-May-24,32.45,32.48,31.83,32.23,178992267
24-May-24,32.44,32.53,31.99,32.10,286484055
23-May-24,33.08,33.30,32.37,32.54,319181701
22-May-24,33.85,33.93,33.02,33.11,269727912
21-May-24,34.17,34.50,34.01,34.11,254924414
20-May-24,34.85,35.05,34.39,34.44,207322351
17-May-24,35.39,35.66,34.91,35.05,579691078
16-May-24,35.68,35.85,35.17,35.62,522668255
15-May-24,35.00,35.65,34.84,35.45,407406536
14-May-24,34.20,35.37,34.20,34.69,536120627
13-May-24,33.93,34.56,33.72,34.07,285782782
10-May-24,33.39,33.81,33.27,33.52,395300830
09-May-24,34.36,34.62,32.83,33.21,517940890
08-May-24,35.06,35.12,34.37,34.61,237884800
07-May-24,35.42,35.90,35.13,35.32,282870421
06-May-24,35.32,35.62,34.85,35.15,257058722
03-May-24,34.72,35.58,34.67,35.32,417930957
02-May-24,33.67,34.36,33.67,34.17,310486267
30-Apr-24,33.70,33.88,33.33,33.40,210502521
29-Apr-24,33.94,34.10,33.75,33.94,169565805
26-Apr-24,33.05,34.23,32.73,34.10,398544554
25-Apr-24,32.50,32.88,32.31,32.60,329905846
24-Apr-24,32.62,32.75,32.25,32.75,182907164
23-Apr-24,33.04,33.17,32.50,32.75,426535171
22-Apr-24,32.75,33.32,32.46,33.32,185870428
19-Apr-24,32.80,32.91,32.41,32.62,184201363
18-Apr-24,32.76,33.07,32.30,32.53,266577508
17-Apr-24,33.35,33.68,32.52,32.74,326966741
16-Apr-24,33.46,33.77,32.92,33.30,434515824
15-Apr-24,34.35,34.41,33.40,33.64,370568149
12-Apr-24,34.85,34.85,34.01,34.30,263838200
11-Apr-24,35.10,35.20,34.43,34.72,255035045
10-Apr-24,36.10,36.30,34.82,35.00,500648203
09-Apr-24,36.33,36.67,36.15,36.33,243920214
08-Apr-24,35.40,36.47,35.24,36.32,272649498
05-Apr-24,35.68,35.78,35.10,35.40,287088197
04-Apr-24,35.69,36.79,35.52,35.79,283406518
03-Apr-24,35.53,35.77,34.86,35.47,337167491
02-Apr-24,35.51,35.70,34.77,35.48,417599218
01-Apr-24,36.55,36.64,35.51,35.51,241858001
28-Mar-24,37.06,37.10,36.43,36.43,234057658
27-Mar-24,37.31,37.63,36.64,37.10,409537457
26-Mar-24,36.70,37.60,36.70,37.29,248184631
25-Mar-24,36.60,37.09,36.34,36.92,156282047
22-Mar-24,36.94,37.13,36.69,36.69,176561909
21-Mar-24,37.30,37.52,36.95,37.27,204791734
20-Mar-24,36.20,37.49,36.11,37.30,295580045
19-Mar-24,35.90,36.48,35.78,36.40,221102910
18-Mar-24,36.60,36.65,35.62,35.95,209422311
15-Mar-24,37.07,37.57,36.27,36.27,481641395
14-Mar-24,37.47,37.56,36.80,37.18,202512784
13-Mar-24,36.29,37.65,36.26,37.40,320246303
12-Mar-24,35.81,36.72,35.66,36.42,209734820
11-Mar-24,35.50,35.75,35.41,35.56,206406929
08-Mar-24,35.33,36.09,34.82,35.63,311117520
07-Mar-24,35.50,35.88,35.09,35.57,208239453
06-Mar-24,35.54,36.16,35.40,35.69,424540572
05-Mar-24,36.01,36.27,35.29,35.55,249724165
04-Mar-24,36.01,36.30,35.48,36.02,182007935
01-Mar-24,36.31,36.40,35.86,36.01,200753246
29-Feb-24,36.20,36.62,35.87,36.39,278910836
28-Feb-24,36.40,36.65,36.04,36.39,273834127
27-Feb-24,37.22,37.22,36.25,36.56,357075316
26-Feb-24,36.90,37.30,36.69,36.95,141963491
23-Feb-24,38.00,38.00,36.59,36.95,232646236
22-Feb-24,38.06,38.11,37.67,37.82,133551499
21-Feb-24,37.31,38.03,36.91,38.03,561745105
20-Feb-24,36.58,37.60,36.58,37.31,233085207
19-Feb-24,36.11,36.96,36.01,36.89,133833445
16-Feb-24,36.73,36.83,36.09,36.42,179499037
15-Feb-24,37.08,37.20,36.31,36.72,298999597
14-Feb-24,37.12,37.39,36.84,37.02,174500168
09-Feb-24,37.32,37.69,37.16,37.57,310366601
08-Feb-24,38.24,38.60,37.24,37.33,445909339
07-Feb-24,37.55,38.47,37.36,38.38,373455624
06-Feb-24,36.96,37.60,36.62,37.55,339840907
05-Feb-24,37.20,37.30,36.00,36.98,184737741
02-Feb-24,36.76,37.08,36.15,36.67,299223774
01-Feb-24,36.09,36.74,35.77,36.68,280127701
31-Jan-24,36.00,36.47,35.66,36.02,404492806
30-Jan-24,36.66,36.75,35.56,35.90,285723255
29-Jan-24,37.05,37.05,36.50,36.66,112125723
26-Jan-24,37.36,37.37,36.83,37.04,245477639
25-Jan-24,37.33,37.61,36.77,37.00,309116982
24-Jan-24,37.55,37.77,37.00,37.38,292713999
23-Jan-24,37.01,37.34,36.73,37.25,340148730
22-Jan-24,36.83,37.00,36.10,36.86,294005969
19-Jan-24,36.83,37.06,36.24,36.82,344397747
18-Jan-24,37.05,37.13,36.10,36.55,324455432
17-Jan-24,37.80,38.03,36.58,36.96,561070075
16-Jan-24,38.00,38.26,37.67,37.84,241837484

*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: BPAC11