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
01/04/2025	1,28%	0,43	34,13	33,90	33,53	34,14	439M	20.650
31/03/2025	-3,44%	-1,20	33,70	34,20	33,55	34,20	665M	26.529
28/03/2025	-0,06%	-0,02	34,90	34,70	34,52	35,47	255M	17.283
27/03/2025	-1,13%	-0,40	34,92	35,42	34,62	35,50	351M	28.217
26/03/2025	-0,39%	-0,14	35,32	35,80	35,02	35,80	181M	19.088
25/03/2025	0,68%	0,24	35,46	35,23	35,22	35,69	220M	19.879
24/03/2025	-1,62%	-0,58	35,22	36,13	35,14	36,16	234M	20.089

21/03/2025	0,65%	0,23	35,80	35,40	35,30	36,08	478M	22.533
20/03/2025	-0,70%	-0,25	35,57	35,78	35,33	36,10	236M	18.702
19/03/2025	0,70%	0,25	35,82	35,57	35,49	36,20	429M	28.001
18/03/2025	1,92%	0,67	35,57	34,75	34,75	35,66	372M	26.171
17/03/2025	2,83%	0,96	34,90	34,04	33,86	35,08	302M	21.407
14/03/2025	1,68%	0,56	33,94	33,50	33,33	34,42	345M	25.406
13/03/2025	3,25%	1,05	33,38	32,41	32,11	33,50	385M	23.314
12/03/2025	1,25%	0,40	32,33	32,10	31,99	32,46	285M	19.352
11/03/2025	0,16%	0,05	31,93	31,96	31,45	32,45	225M	18.669
10/03/2025	-0,62%	-0,20	31,88	31,80	31,57	32,15	204M	14.705
07/03/2025	2,00%	0,63	32,08	31,21	30,94	32,65	231M	22.636
06/03/2025	-1,53%	-0,49	31,45	31,94	31,37	32,04	326M	20.586
05/03/2025	1,14%	0,36	31,94	31,35	31,05	32,03	321M	22.366
28/02/2025	-1,44%	-0,46	31,58	32,01	31,50	32,23	428M	26.076
27/02/2025	-1,08%	-0,35	32,04	32,43	32,04	32,66	387M	17.725
26/02/2025	-0,12%	-0,04	32,39	32,80	32,20	32,83	362M	20.121
25/02/2025	-0,64%	-0,21	32,43	32,75	32,38	32,99	330M	24.588
24/02/2025	-2,01%	-0,67	32,64	33,40	32,42	33,40	266M	20.439
21/02/2025	0,03%	0,01	33,31	33,30	32,91	33,45	398M	28.669
20/02/2025	1,28%	0,42	33,30	33,08	32,57	33,45	284M	16.432
19/02/2025	-1,91%	-0,64	32,88	33,16	32,74	33,34	262M	20.891
18/02/2025	0,30%	0,10	33,52	33,50	33,15	33,72	209M	20.880
17/02/2025	1,15%	0,38	33,42	33,04	33,04	33,75	176M	16.135
14/02/2025	4,52%	1,43	33,04	31,99	31,84	33,24	383M	28.042
13/02/2025	-0,32%	-0,10	31,61	31,52	31,25	31,86	199M	21.525
12/02/2025	-1,89%	-0,61	31,71	31,76	31,51	32,20	437M	43.276
11/02/2025	2,44%	0,77	32,32	31,55	31,52	32,78	365M	26.671
10/02/2025	-1,77%	-0,57	31,55	32,50	31,43	32,50	468M	38.148
07/02/2025	0,06%	0,02	32,12	32,10	31,94	32,50	333M	32.083
06/02/2025	1,26%	0,40	32,10	31,66	31,24	32,31	260M	33.003
05/02/2025	0,25%	0,08	31,70	31,44	30,91	31,82	237M	28.425
04/02/2025	-1,19%	-0,38	31,62	31,90	31,37	32,10	255M	35.617
03/02/2025	-1,75%	-0,57	32,00	32,52	31,90	32,66	242M	27.626
31/01/2025	1,62%	0,52	32,57	32,10	31,97	32,99	484M	43.903
30/01/2025	2,63%	0,82	32,05	31,30	31,27	32,18	247M	23.617
29/01/2025	-0,57%	-0,18	31,23	31,70	31,06	31,70	121M	15.835
28/01/2025	-0,79%	-0,25	31,41	31,61	31,35	31,62	148M	15.554
27/01/2025	2,16%	0,67	31,66	30,99	30,92	31,67	232M	24.730
24/01/2025	0,23%	0,07	30,99	30,77	30,73	31,14	180M	17.625
23/01/2025	0,10%	0,03	30,92	30,90	30,81	31,35	432M	33.156
22/01/2025	1,61%	0,49	30,89	30,45	30,07	31,12	306M	27.663
21/01/2025	0,60%	0,18	30,40	30,16	30,16	30,62	177M	15.923
20/01/2025	0,57%	0,17	30,22	29,75	29,62	30,47	130M	9.784
17/01/2025	-0,27%	-0,08	30,05	30,43	29,70	30,43	227M	16.091
16/01/2025	-0,10%	-0,03	30,13	30,16	29,89	30,25	369M	26.414
15/01/2025	5,75%	1,64	30,16	28,80	28,75	30,52	478M	31.925
14/01/2025	0,71%	0,20	28,52	28,43	28,11	28,68	185M	18.267
13/01/2025	2,13%	0,59	28,32	28,27	28,15	28,71	218M	20.906
10/01/2025	-3,04%	-0,87	27,73	28,60	27,57	28,75	209M	22.694
09/01/2025	2,44%	0,68	28,60	27,90	27,87	28,66	179M	18.533
08/01/2025	-0,43%	-0,12	27,92	27,84	27,66	28,13	242M	24.364
07/01/2025	1,78%	0,49	28,04	28,10	27,78	28,73	246M	25.355
06/01/2025	3,11%	0,83	27,55	27,00	26,91	27,55	242M	18.483
03/01/2025	-1,40%	-0,38	26,72	27,00	26,68	27,34	178M	15.757
02/01/2025	-0,37%	-0,10	27,10	27,45	26,72	27,48	164M	16.710
30/12/2024	-1,38%	-0,38	27,20	27,71	27,20	27,85	384M	17.040
27/12/2024	-0,86%	-0,24	27,58	28,10	27,40	28,18	162M	16.094
26/12/2024	-0,36%	-0,10	27,82	27,93	27,58	28,08	127M	14.571
23/12/2024	-2,82%	-0,81	27,92	28,31	27,81	28,64	230M	21.308
20/12/2024	0,70%	0,20	28,73	28,27	28,06	29,31	367M	24.672
19/12/2024	3,29%	0,91	28,53	27,89	27,59	28,78	417M	26.160
18/12/2024	-5,48%	-1,60	27,62	29,19	27,45	29,22	395M	42.824
17/12/2024	1,18%	0,34	29,22	28,98	28,90	29,51	325M	32.324
16/12/2024	-4,31%	-1,30	28,88	30,33	28,86	30,36	515M	45.492
13/12/2024	-1,85%	-0,57	30,18	30,67	30,18	30,80	149M	14.630
12/12/2024	-2,16%	-0,68	30,75	31,04	30,40	31,20	382M	28.963
11/12/2024	1,91%	0,59	31,43	30,95	30,33	31,99	322M	25.587
10/12/2024	1,55%	0,47	30,84	30,86	30,40	30,99	252M	15.821
09/12/2024	-0,78%	-0,24	30,37	30,64	30,22	31,09	214M	13.441
06/12/2024	-1,26%	-0,39	30,61	31,63	30,41	31,76	573M	27.972
05/12/2024	0,91%	0,28	31,00	31,01	30,94	31,52	330M	30.417
04/12/2024	2,16%	0,65	30,72	30,10	29,92	30,74	361M	28.302
03/12/2024	0,20%	0,06	30,07	30,00	30,00	30,64	369M	23.581
02/12/2024	-0,89%	-0,27	30,01	30,09	29,90	30,47	373M	28.662
29/11/2024	-2,01%	-0,62	30,28	30,83	29,74	30,94	764M	55.254
28/11/2024	-3,59%	-1,15	30,90	31,81	30,51	31,84	460M	29.211
27/11/2024	-5,23%	-1,77	32,05	33,92	32,05	33,94	413M	26.146
26/11/2024	2,14%	0,71	33,82	33,34	33,05	34,07	193M	13.426
25/11/2024	-0,57%	-0,19	33,11	33,23	32,87	33,45	210M	14.412
22/11/2024	0,33%	0,11	33,30	33,37	32,87	33,55	261M	16.437
21/11/2024	-2,75%	-0,94	33,19	33,85	33,05	33,95	471M	25.712
19/11/2024	-0,09%	-0,03	34,13	34,00	33,85	34,30	157M	15.057
18/11/2024	0,03%	0,01	34,16	33,88	33,86	34,49	340M	28.672
14/11/2024	0,56%	0,19	34,15	33,55	33,55	34,31	226M	20.123
13/11/2024	0,18%	0,06	33,96	33,72	33,38	34,08	267M	26.537
12/11/2024	0,89%	0,30	33,90	33,60	32,75	34,29	588M	38.261
11/11/2024	3,38%	1,10	33,60	32,35	32,18	33,64	358M	23.532
08/11/2024	-1,72%	-0,57	32,50	32,35	32,02	32,72	180M	18.891
07/11/2024	-0,63%	-0,21	33,07	32,96	32,75	33,74	150M	13.742
06/11/2024	0,33%	0,11	33,28	32,38	32,16	33,44	279M	19.380
05/11/2024	0,21%	0,07	33,17	33,15	32,53	33,19	125M	13.345
04/11/2024	4,45%	1,41	33,10	32,01	31,95	33,15	322M	22.792
01/11/2024	-2,55%	-0,83	31,69	32,58	31,63	32,58	253M	20.332
31/10/2024	-0,40%	-0,13	32,52	32,57	32,28	32,86	221M	10.796
30/10/2024	-0,94%	-0,31	32,65	33,04	32,58	33,04	105M	8.496
29/10/2024	-0,96%	-0,32	32,96	33,36	32,80	33,49	231M	12.521
28/10/2024	2,18%	0,71	33,28	32,86	32,70	33,42	264M	11.449
25/10/2024	-0,12%	-0,04	32,57	32,50	32,38	32,67	128M	11.387
24/10/2024	1,05%	0,34	32,61	32,15	32,02	32,77	155M	15.057
23/10/2024	-0,19%	-0,06	32,27	32,20	31,82	32,36	246M	25.797
22/10/2024	-1,28%	-0,42	32,33	32,38	32,20	32,73	159M	11.129
21/10/2024	-1,15%	-0,38	32,75	33,18	32,54	33,18	211M	15.005
18/10/2024	-0,18%	-0,06	33,13	33,49	32,58	33,49	385M	15.059
17/10/2024	-0,09%	-0,03	33,19	32,89	32,56	33,37	336M	15.553
16/10/2024	0,36%	0,12	33,22	32,89	32,85	33,41	273M	20.012
15/10/2024	1,47%	0,48	33,10	32,80	32,73	33,35	233M	19.106
14/10/2024	1,46%	0,47	32,62	32,21	31,92	32,76	186M	16.265
11/10/2024	0,50%	0,16	32,15	32,06	31,67	32,36	101M	11.592
10/10/2024	-1,33%	-0,43	31,99	32,30	31,87	32,36	307M	11.846
09/10/2024	-0,58%	-0,19	32,42	32,20	32,06	32,58	170M	19.714
08/10/2024	0,71%	0,23	32,61	32,32	32,16	32,74	200M	17.505
07/10/2024	-0,37%	-0,12	32,38	32,68	32,07	32,81	98M	13.269
04/10/2024	0,65%	0,21	32,50	32,05	32,00	32,72	197M	13.906
03/10/2024	-0,49%	-0,16	32,29	32,03	31,61	32,42	277M	23.717
02/10/2024	-1,40%	-0,46	32,45	33,47	32,45	34,04	437M	18.578
01/10/2024	-1,08%	-0,36	32,91	33,45	32,55	33,50	223M	21.420
30/09/2024	-2,43%	-0,83	33,27	34,00	33,27	34,37	423M	22.731
27/09/2024	2,80%	0,93	34,10	32,73	32,73	34,47	784M	25.483
26/09/2024	0,97%	0,32	33,17	32,96	32,68	33,50	373M	22.575
25/09/2024	0,46%	0,15	32,85	32,58	32,38	32,92	402M	16.002
24/09/2024	-0,27%	-0,09	32,70	32,97	32,38	33,16	265M	26.675
23/09/2024	-1,62%	-0,54	32,79	33,33	32,39	33,49	356M	26.433
20/09/2024	-3,98%	-1,38	33,33	34,55	33,33	34,76	552M	31.731
19/09/2024	-1,42%	-0,50	34,71	35,40	34,70	35,45	229M	16.819
18/09/2024	-0,14%	-0,05	35,21	34,85	34,85	35,90	280M	15.966
17/09/2024	-0,09%	-0,03	35,26	35,27	34,85	35,31	216M	16.166
16/09/2024	-	-	35,29	34,93	34,74	35,33	246M	12.437

Date,Open,High,Low,Close,Volume
01-Apr-25,33.90,34.14,33.53,34.13,438611168
31-Mar-25,34.20,34.20,33.55,33.70,664844124
28-Mar-25,34.70,35.47,34.52,34.90,255020998
27-Mar-25,35.42,35.50,34.62,34.92,351256844
26-Mar-25,35.80,35.80,35.02,35.32,180784676
25-Mar-25,35.23,35.69,35.22,35.46,220098314
24-Mar-25,36.13,36.16,35.14,35.22,234063877
21-Mar-25,35.40,36.08,35.30,35.80,477861160
20-Mar-25,35.78,36.10,35.33,35.57,236034320
19-Mar-25,35.57,36.20,35.49,35.82,429394195
18-Mar-25,34.75,35.66,34.75,35.57,371986502
17-Mar-25,34.04,35.08,33.86,34.90,301949631
14-Mar-25,33.50,34.42,33.33,33.94,344584125
13-Mar-25,32.41,33.50,32.11,33.38,385468326
12-Mar-25,32.10,32.46,31.99,32.33,285110574
11-Mar-25,31.96,32.45,31.45,31.93,224660171
10-Mar-25,31.80,32.15,31.57,31.88,204050975
07-Mar-25,31.21,32.65,30.94,32.08,230551001
06-Mar-25,31.94,32.04,31.37,31.45,325957418
05-Mar-25,31.35,32.03,31.05,31.94,320722235
28-Feb-25,32.01,32.23,31.50,31.58,427956485
27-Feb-25,32.43,32.66,32.04,32.04,386972978
26-Feb-25,32.80,32.83,32.20,32.39,361590489
25-Feb-25,32.75,32.99,32.38,32.43,329917002
24-Feb-25,33.40,33.40,32.42,32.64,265657905
21-Feb-25,33.30,33.45,32.91,33.31,397685611
20-Feb-25,33.08,33.45,32.57,33.30,284460404
19-Feb-25,33.16,33.34,32.74,32.88,262317343
18-Feb-25,33.50,33.72,33.15,33.52,208947251
17-Feb-25,33.04,33.75,33.04,33.42,176498231
14-Feb-25,31.99,33.24,31.84,33.04,383286006
13-Feb-25,31.52,31.86,31.25,31.61,199330778
12-Feb-25,31.76,32.20,31.51,31.71,436773655
11-Feb-25,31.55,32.78,31.52,32.32,364634071
10-Feb-25,32.50,32.50,31.43,31.55,468494265
07-Feb-25,32.10,32.50,31.94,32.12,332593927
06-Feb-25,31.66,32.31,31.24,32.10,260384338
05-Feb-25,31.44,31.82,30.91,31.70,237220236
04-Feb-25,31.90,32.10,31.37,31.62,255341905
03-Feb-25,32.52,32.66,31.90,32.00,241631368
31-Jan-25,32.10,32.99,31.97,32.57,484469728
30-Jan-25,31.30,32.18,31.27,32.05,247256201
29-Jan-25,31.70,31.70,31.06,31.23,121149665
28-Jan-25,31.61,31.62,31.35,31.41,148335891
27-Jan-25,30.99,31.67,30.92,31.66,232125357
24-Jan-25,30.77,31.14,30.73,30.99,179591799
23-Jan-25,30.90,31.35,30.81,30.92,432345075
22-Jan-25,30.45,31.12,30.07,30.89,306223033
21-Jan-25,30.16,30.62,30.16,30.40,176543704
20-Jan-25,29.75,30.47,29.62,30.22,129669608
17-Jan-25,30.43,30.43,29.70,30.05,227363110
16-Jan-25,30.16,30.25,29.89,30.13,369356597
15-Jan-25,28.80,30.52,28.75,30.16,478346298
14-Jan-25,28.43,28.68,28.11,28.52,185372726
13-Jan-25,28.27,28.71,28.15,28.32,217697455
10-Jan-25,28.60,28.75,27.57,27.73,208933443
09-Jan-25,27.90,28.66,27.87,28.60,179259682
08-Jan-25,27.84,28.13,27.66,27.92,241629029
07-Jan-25,28.10,28.73,27.78,28.04,245712007
06-Jan-25,27.00,27.55,26.91,27.55,242494900
03-Jan-25,27.00,27.34,26.68,26.72,177830263
02-Jan-25,27.45,27.48,26.72,27.10,164473971
30-Dec-24,27.71,27.85,27.20,27.20,384435167
27-Dec-24,28.10,28.18,27.40,27.58,161727878
26-Dec-24,27.93,28.08,27.58,27.82,127351883
23-Dec-24,28.31,28.64,27.81,27.92,230069267
20-Dec-24,28.27,29.31,28.06,28.73,367450650
19-Dec-24,27.89,28.78,27.59,28.53,417180053
18-Dec-24,29.19,29.22,27.45,27.62,395200815
17-Dec-24,28.98,29.51,28.90,29.22,325360521
16-Dec-24,30.33,30.36,28.86,28.88,514885787
13-Dec-24,30.67,30.80,30.18,30.18,149034942
12-Dec-24,31.04,31.20,30.40,30.75,382230216
11-Dec-24,30.95,31.99,30.33,31.43,321745469
10-Dec-24,30.86,30.99,30.40,30.84,252182823
09-Dec-24,30.64,31.09,30.22,30.37,214487154
06-Dec-24,31.63,31.76,30.41,30.61,572657590
05-Dec-24,31.01,31.52,30.94,31.00,330443625
04-Dec-24,30.10,30.74,29.92,30.72,361336682
03-Dec-24,30.00,30.64,30.00,30.07,369298299
02-Dec-24,30.09,30.47,29.90,30.01,373284367
29-Nov-24,30.83,30.94,29.74,30.28,764123554
28-Nov-24,31.81,31.84,30.51,30.90,459962166
27-Nov-24,33.92,33.94,32.05,32.05,413397666
26-Nov-24,33.34,34.07,33.05,33.82,193200900
25-Nov-24,33.23,33.45,32.87,33.11,210078118
22-Nov-24,33.37,33.55,32.87,33.30,261031125
21-Nov-24,33.85,33.95,33.05,33.19,471426012
19-Nov-24,34.00,34.30,33.85,34.13,157054110
18-Nov-24,33.88,34.49,33.86,34.16,339614425
14-Nov-24,33.55,34.31,33.55,34.15,226166592
13-Nov-24,33.72,34.08,33.38,33.96,267245672
12-Nov-24,33.60,34.29,32.75,33.90,588062219
11-Nov-24,32.35,33.64,32.18,33.60,357698322
08-Nov-24,32.35,32.72,32.02,32.50,179796327
07-Nov-24,32.96,33.74,32.75,33.07,150271588
06-Nov-24,32.38,33.44,32.16,33.28,278940782
05-Nov-24,33.15,33.19,32.53,33.17,125225638
04-Nov-24,32.01,33.15,31.95,33.10,322066786
01-Nov-24,32.58,32.58,31.63,31.69,252941791
31-Oct-24,32.57,32.86,32.28,32.52,221332857
30-Oct-24,33.04,33.04,32.58,32.65,104541730
29-Oct-24,33.36,33.49,32.80,32.96,230633283
28-Oct-24,32.86,33.42,32.70,33.28,263897314
25-Oct-24,32.50,32.67,32.38,32.57,128054015
24-Oct-24,32.15,32.77,32.02,32.61,155479124
23-Oct-24,32.20,32.36,31.82,32.27,246446735
22-Oct-24,32.38,32.73,32.20,32.33,158864903
21-Oct-24,33.18,33.18,32.54,32.75,211254252
18-Oct-24,33.49,33.49,32.58,33.13,384743438
17-Oct-24,32.89,33.37,32.56,33.19,335607279
16-Oct-24,32.89,33.41,32.85,33.22,273164653
15-Oct-24,32.80,33.35,32.73,33.10,233380821
14-Oct-24,32.21,32.76,31.92,32.62,186474679
11-Oct-24,32.06,32.36,31.67,32.15,101084059
10-Oct-24,32.30,32.36,31.87,31.99,307477780
09-Oct-24,32.20,32.58,32.06,32.42,169826560
08-Oct-24,32.32,32.74,32.16,32.61,200084808
07-Oct-24,32.68,32.81,32.07,32.38,97744698
04-Oct-24,32.05,32.72,32.00,32.50,197107599
03-Oct-24,32.03,32.42,31.61,32.29,277474032
02-Oct-24,33.47,34.04,32.45,32.45,437299470
01-Oct-24,33.45,33.50,32.55,32.91,222641186
30-Sep-24,34.00,34.37,33.27,33.27,423304198
27-Sep-24,32.73,34.47,32.73,34.10,783746930
26-Sep-24,32.96,33.50,32.68,33.17,372750830
25-Sep-24,32.58,32.92,32.38,32.85,401873508
24-Sep-24,32.97,33.16,32.38,32.70,264991198
23-Sep-24,33.33,33.49,32.39,32.79,356410686
20-Sep-24,34.55,34.76,33.33,33.33,552163264
19-Sep-24,35.40,35.45,34.70,34.71,229258578
18-Sep-24,34.85,35.90,34.85,35.21,280122571
17-Sep-24,35.27,35.31,34.85,35.26,216461453
16-Sep-24,34.93,35.33,34.74,35.29,245902136

*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