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
01/07/2022	1,34%	0,30	22,61	22,08	21,70	22,97	248M	21.609
30/06/2022	0,18%	0,04	22,31	21,66	21,65	22,43	205M	26.401
29/06/2022	-1,37%	-0,31	22,27	22,67	21,83	22,79	156M	20.663
28/06/2022	-2,67%	-0,62	22,58	23,17	22,37	23,18	151M	18.813
27/06/2022	3,62%	0,81	23,20	22,48	22,20	23,40	252M	29.032
24/06/2022	-0,58%	-0,13	22,39	22,76	22,18	22,93	131M	18.071
23/06/2022	-1,36%	-0,31	22,52	23,10	22,36	23,10	224M	22.362
22/06/2022	5,55%	1,20	22,83	21,43	21,38	23,07	399M	36.015
21/06/2022	1,07%	0,23	21,63	21,67	21,44	22,14	331M	30.361
20/06/2022	-0,28%	-0,06	21,40	21,45	20,95	21,84	166M	25.083
17/06/2022	-4,41%	-0,99	21,46	22,23	21,41	22,25	348M	29.686

15/06/2022	3,03%	0,66	22,45	22,19	22,09	22,93	289M	29.329
14/06/2022	0,18%	0,04	21,79	21,81	21,50	22,15	201M	29.528
13/06/2022	-3,03%	-0,68	21,75	22,19	21,11	22,19	349M	48.541
10/06/2022	-3,40%	-0,79	22,43	22,85	22,39	22,97	211M	27.572
09/06/2022	1,26%	0,29	23,22	22,94	22,71	23,62	239M	29.081
08/06/2022	-1,50%	-0,35	22,93	23,07	22,59	23,32	162M	19.953
07/06/2022	-1,44%	-0,34	23,28	23,58	23,00	23,61	136M	17.435
06/06/2022	-3,00%	-0,73	23,62	24,44	23,43	24,66	175M	19.205
03/06/2022	-3,87%	-0,98	24,35	25,15	24,25	25,15	241M	23.982
02/06/2022	1,97%	0,49	25,33	25,20	24,49	25,33	147M	14.107
01/06/2022	-1,97%	-0,50	24,84	25,49	24,77	25,50	213M	24.885
31/05/2022	1,77%	0,44	25,34	25,17	24,81	25,34	322M	19.659
30/05/2022	-1,19%	-0,30	24,90	25,44	24,69	25,80	132M	15.684
27/05/2022	1,00%	0,25	25,20	24,94	24,93	25,61	328M	28.038
26/05/2022	1,09%	0,27	24,95	24,68	24,16	25,27	225M	25.396
25/05/2022	1,73%	0,42	24,68	23,98	23,81	24,77	170M	20.219
24/05/2022	-0,74%	-0,18	24,26	24,20	23,64	24,49	248M	33.353
23/05/2022	-0,93%	-0,23	24,44	25,00	24,30	25,04	241M	26.782
20/05/2022	0,53%	0,13	24,67	24,90	24,13	24,95	305M	26.606
19/05/2022	2,81%	0,67	24,54	23,85	23,77	24,86	307M	27.809
18/05/2022	-3,87%	-0,96	23,87	24,83	23,61	24,83	348M	28.525
17/05/2022	1,26%	0,31	24,83	24,91	24,42	25,45	316M	35.722
16/05/2022	1,11%	0,27	24,52	24,26	24,04	24,98	200M	25.338
13/05/2022	2,49%	0,59	24,25	23,71	23,63	24,77	247M	27.053
12/05/2022	4,55%	1,03	23,66	22,36	22,02	23,74	329M	29.905
11/05/2022	-3,17%	-0,74	22,63	23,22	22,36	23,58	242M	27.376
10/05/2022	3,00%	0,68	23,37	22,91	22,91	24,10	331M	35.285
09/05/2022	3,61%	0,79	22,69	21,98	21,52	22,86	567M	64.344
06/05/2022	-0,99%	-0,22	21,90	22,03	21,38	22,09	363M	39.393
05/05/2022	-4,28%	-0,99	22,12	22,46	21,70	22,77	336M	33.263
04/05/2022	2,08%	0,47	23,11	22,31	21,41	23,16	619M	57.041
03/05/2022	-1,91%	-0,44	22,64	23,09	22,34	23,20	190M	30.514
02/05/2022	-0,04%	-0,01	23,08	23,15	22,54	23,47	211M	26.598
29/04/2022	-4,31%	-1,04	23,09	24,49	22,92	24,59	256M	31.793
28/04/2022	1,22%	0,29	24,13	23,90	23,50	24,42	187M	17.479
27/04/2022	-0,04%	-0,01	23,84	24,01	23,62	24,46	267M	32.836
26/04/2022	-5,06%	-1,27	23,85	24,90	23,72	25,10	246M	29.473
25/04/2022	-0,59%	-0,15	25,12	24,99	24,81	25,67	235M	22.356
22/04/2022	-3,73%	-0,98	25,27	26,05	25,04	26,44	339M	28.754
20/04/2022	1,31%	0,34	26,25	26,06	25,71	26,26	216M	22.062
19/04/2022	2,61%	0,66	25,91	24,98	24,94	26,15	198M	26.002
18/04/2022	0,60%	0,15	25,25	24,89	24,89	25,52	166M	16.027
14/04/2022	-1,06%	-0,27	25,10	25,08	24,93	25,47	210M	15.028
13/04/2022	2,30%	0,57	25,37	24,91	24,83	25,52	241M	27.034
12/04/2022	-1,78%	-0,45	24,80	25,47	24,74	26,00	286M	26.775
11/04/2022	-1,33%	-0,34	25,25	25,59	24,95	25,59	186M	19.086
08/04/2022	-0,20%	-0,05	25,59	25,36	25,19	25,65	166M	19.794
07/04/2022	2,11%	0,53	25,64	24,91	24,60	25,85	243M	26.844
06/04/2022	-0,91%	-0,23	25,11	25,04	24,21	25,38	317M	39.567
05/04/2022	-3,94%	-1,04	25,34	26,30	25,13	26,41	277M	32.118
04/04/2022	-0,94%	-0,25	26,38	26,63	26,20	26,66	149M	18.191
01/04/2022	2,27%	0,59	26,63	26,21	26,18	26,92	243M	29.414
31/03/2022	-1,14%	-0,30	26,04	26,38	25,79	26,75	312M	22.769
30/03/2022	-2,98%	-0,81	26,34	26,97	26,00	26,97	495M	36.033
29/03/2022	0,56%	0,15	27,15	27,52	27,06	28,08	310M	32.633
28/03/2022	0,15%	0,04	27,00	27,07	26,57	27,37	188M	26.466
25/03/2022	1,54%	0,41	26,96	26,71	26,67	27,45	339M	37.137
24/03/2022	1,96%	0,51	26,55	26,07	25,93	26,90	269M	31.159
23/03/2022	1,36%	0,35	26,04	25,57	25,16	26,45	286M	28.014
22/03/2022	2,88%	0,72	25,69	25,30	25,19	25,90	235M	32.933
21/03/2022	-2,46%	-0,63	24,97	25,47	24,43	25,80	237M	27.370
18/03/2022	1,83%	0,46	25,60	25,10	24,88	26,01	582M	33.314
17/03/2022	2,78%	0,68	25,14	24,35	24,08	25,31	294M	30.865
16/03/2022	3,16%	0,75	24,46	23,70	23,50	24,68	265M	28.364
15/03/2022	0,51%	0,12	23,71	23,70	22,97	24,13	263M	36.621
14/03/2022	-1,95%	-0,47	23,59	24,28	23,51	24,79	246M	25.721
11/03/2022	-1,55%	-0,38	24,06	24,48	23,73	25,04	246M	29.272
10/03/2022	-2,44%	-0,61	24,44	24,80	23,83	24,80	241M	26.939
09/03/2022	6,87%	1,61	25,05	23,95	23,95	25,45	402M	40.589
08/03/2022	1,91%	0,44	23,44	23,20	22,76	23,95	371M	43.787
07/03/2022	-4,49%	-1,08	23,00	24,12	22,76	24,13	330M	38.462
04/03/2022	-2,79%	-0,69	24,08	24,81	23,75	25,04	248M	27.465
03/03/2022	-0,64%	-0,16	24,77	24,90	24,36	25,32	344M	32.111
02/03/2022	-2,96%	-0,76	24,93	25,73	24,52	26,30	282M	37.301
25/02/2022	0,12%	0,03	25,69	25,46	25,00	25,96	351M	35.565
24/02/2022	1,66%	0,42	25,66	24,01	23,86	26,16	529M	46.549
23/02/2022	-1,37%	-0,35	25,24	25,54	25,01	26,64	411M	42.350
22/02/2022	4,41%	1,08	25,59	24,78	24,75	25,68	287M	30.979
21/02/2022	-2,78%	-0,70	24,51	25,00	24,04	25,34	232M	23.351
18/02/2022	-0,32%	-0,08	25,21	25,61	25,03	26,07	264M	28.279
17/02/2022	0,00%	0,00	25,29	25,25	25,02	25,90	353M	36.485
16/02/2022	2,10%	0,52	25,29	24,90	23,82	25,78	651M	67.038
15/02/2022	6,08%	1,42	24,77	23,75	23,67	24,95	348M	42.959
14/02/2022	0,82%	0,19	23,35	23,20	23,15	23,85	227M	26.568
11/02/2022	-0,47%	-0,11	23,16	23,45	22,86	23,96	349M	29.950
10/02/2022	-0,64%	-0,15	23,27	23,36	22,60	23,57	373M	36.038
09/02/2022	2,18%	0,50	23,42	22,88	22,76	23,93	428M	34.261
08/02/2022	1,60%	0,36	22,92	22,60	22,13	23,10	243M	25.618
07/02/2022	-1,96%	-0,45	22,56	22,92	22,42	23,06	164M	18.930
04/02/2022	-0,82%	-0,19	23,01	23,24	22,23	23,26	199M	22.800
03/02/2022	-1,36%	-0,32	23,20	23,59	22,64	23,95	298M	30.096
02/02/2022	-2,93%	-0,71	23,52	24,25	23,24	24,81	316M	32.981
01/02/2022	0,25%	0,06	24,23	24,13	23,91	24,59	283M	31.009
31/01/2022	3,03%	0,71	24,17	23,42	23,35	24,40	640M	18.871
28/01/2022	-2,33%	-0,56	23,46	23,69	23,21	24,04	302M	31.687
27/01/2022	3,58%	0,83	24,02	23,41	23,32	24,48	557M	46.809
26/01/2022	2,70%	0,61	23,19	22,93	22,93	24,20	723M	65.736
25/01/2022	4,78%	1,03	22,58	21,46	21,22	22,92	385M	36.991
24/01/2022	0,98%	0,21	21,55	21,30	20,65	21,70	356M	41.145
21/01/2022	0,00%	0,00	21,34	21,17	21,02	21,84	227M	29.350
20/01/2022	7,24%	1,44	21,34	20,02	19,97	21,68	543M	53.863
19/01/2022	5,40%	1,02	19,90	19,09	18,99	20,05	219M	24.055
18/01/2022	-4,31%	-0,85	18,88	19,53	18,63	19,60	273M	49.913
17/01/2022	-0,50%	-0,10	19,73	19,80	19,48	20,04	101M	15.375
14/01/2022	2,96%	0,57	19,83	19,14	19,14	20,08	212M	31.133
13/01/2022	-2,73%	-0,54	19,26	19,64	19,13	19,88	147M	22.268
12/01/2022	1,33%	0,26	19,80	19,66	19,30	20,14	288M	35.031
11/01/2022	4,44%	0,83	19,54	19,00	18,85	19,56	253M	35.207
10/01/2022	0,43%	0,08	18,71	18,55	18,04	18,82	206M	30.252
07/01/2022	0,54%	0,10	18,63	18,44	18,11	18,89	323M	33.914
06/01/2022	-1,33%	-0,25	18,53	18,70	18,03	18,82	294M	46.096
05/01/2022	-5,20%	-1,03	18,78	19,72	18,71	20,05	551M	58.159
04/01/2022	-1,83%	-0,37	19,81	20,28	19,59	20,35	299M	39.226
03/01/2022	-3,90%	-0,82	20,18	20,80	20,00	21,38	227M	34.455
30/12/2021	1,45%	0,30	21,00	20,85	20,68	21,05	151M	15.804
29/12/2021	-0,77%	-0,16	20,70	20,95	20,41	20,99	112M	18.129
28/12/2021	-2,80%	-0,60	20,86	21,60	20,55	21,63	175M	21.423
27/12/2021	0,05%	0,01	21,46	21,50	21,25	21,88	94M	11.399
23/12/2021	-2,28%	-0,50	21,45	21,95	21,38	22,00	104M	12.855
22/12/2021	2,57%	0,55	21,95	21,36	21,28	21,95	153M	18.032
21/12/2021	-2,01%	-0,44	21,40	21,90	21,18	21,99	134M	16.147
20/12/2021	-3,96%	-0,90	21,84	22,15	21,60	22,28	277M	28.902
17/12/2021	-	-	22,74	22,23	21,81	22,85	359M	26.914

Date,Open,High,Low,Close,Volume
01-Jul-22,22.08,22.97,21.70,22.61,248455622
30-Jun-22,21.66,22.43,21.65,22.31,205012216
29-Jun-22,22.67,22.79,21.83,22.27,156068307
28-Jun-22,23.17,23.18,22.37,22.58,151206712
27-Jun-22,22.48,23.40,22.20,23.20,251682408
24-Jun-22,22.76,22.93,22.18,22.39,131073078
23-Jun-22,23.10,23.10,22.36,22.52,224162400
22-Jun-22,21.43,23.07,21.38,22.83,399008190
21-Jun-22,21.67,22.14,21.44,21.63,331450279
20-Jun-22,21.45,21.84,20.95,21.40,165631459
17-Jun-22,22.23,22.25,21.41,21.46,348110448
15-Jun-22,22.19,22.93,22.09,22.45,289167217
14-Jun-22,21.81,22.15,21.50,21.79,200750777
13-Jun-22,22.19,22.19,21.11,21.75,348917565
10-Jun-22,22.85,22.97,22.39,22.43,211057958
09-Jun-22,22.94,23.62,22.71,23.22,238506760
08-Jun-22,23.07,23.32,22.59,22.93,162473332
07-Jun-22,23.58,23.61,23.00,23.28,135957178
06-Jun-22,24.44,24.66,23.43,23.62,174725880
03-Jun-22,25.15,25.15,24.25,24.35,241104251
02-Jun-22,25.20,25.33,24.49,25.33,147424002
01-Jun-22,25.49,25.50,24.77,24.84,212820832
31-May-22,25.17,25.34,24.81,25.34,322299796
30-May-22,25.44,25.80,24.69,24.90,132397316
27-May-22,24.94,25.61,24.93,25.20,328246804
26-May-22,24.68,25.27,24.16,24.95,224940811
25-May-22,23.98,24.77,23.81,24.68,169595689
24-May-22,24.20,24.49,23.64,24.26,248304547
23-May-22,25.00,25.04,24.30,24.44,240638139
20-May-22,24.90,24.95,24.13,24.67,304666696
19-May-22,23.85,24.86,23.77,24.54,306864222
18-May-22,24.83,24.83,23.61,23.87,348285985
17-May-22,24.91,25.45,24.42,24.83,316265305
16-May-22,24.26,24.98,24.04,24.52,199569455
13-May-22,23.71,24.77,23.63,24.25,246721150
12-May-22,22.36,23.74,22.02,23.66,328565870
11-May-22,23.22,23.58,22.36,22.63,242436845
10-May-22,22.91,24.10,22.91,23.37,330542597
09-May-22,21.98,22.86,21.52,22.69,567247698
06-May-22,22.03,22.09,21.38,21.90,362888782
05-May-22,22.46,22.77,21.70,22.12,335558768
04-May-22,22.31,23.16,21.41,23.11,618738301
03-May-22,23.09,23.20,22.34,22.64,189565520
02-May-22,23.15,23.47,22.54,23.08,210960128
29-Apr-22,24.49,24.59,22.92,23.09,256316382
28-Apr-22,23.90,24.42,23.50,24.13,186933005
27-Apr-22,24.01,24.46,23.62,23.84,266819584
26-Apr-22,24.90,25.10,23.72,23.85,246452008
25-Apr-22,24.99,25.67,24.81,25.12,235079855
22-Apr-22,26.05,26.44,25.04,25.27,339452620
20-Apr-22,26.06,26.26,25.71,26.25,215560283
19-Apr-22,24.98,26.15,24.94,25.91,197698523
18-Apr-22,24.89,25.52,24.89,25.25,166419017
14-Apr-22,25.08,25.47,24.93,25.10,209805172
13-Apr-22,24.91,25.52,24.83,25.37,240540618
12-Apr-22,25.47,26.00,24.74,24.80,286089099
11-Apr-22,25.59,25.59,24.95,25.25,185821109
08-Apr-22,25.36,25.65,25.19,25.59,165561912
07-Apr-22,24.91,25.85,24.60,25.64,243411046
06-Apr-22,25.04,25.38,24.21,25.11,316624232
05-Apr-22,26.30,26.41,25.13,25.34,277195482
04-Apr-22,26.63,26.66,26.20,26.38,148548111
01-Apr-22,26.21,26.92,26.18,26.63,242818077
31-Mar-22,26.38,26.75,25.79,26.04,312301386
30-Mar-22,26.97,26.97,26.00,26.34,495396258
29-Mar-22,27.52,28.08,27.06,27.15,309833758
28-Mar-22,27.07,27.37,26.57,27.00,187628387
25-Mar-22,26.71,27.45,26.67,26.96,339076324
24-Mar-22,26.07,26.90,25.93,26.55,269192587
23-Mar-22,25.57,26.45,25.16,26.04,286196887
22-Mar-22,25.30,25.90,25.19,25.69,234598342
21-Mar-22,25.47,25.80,24.43,24.97,237185153
18-Mar-22,25.10,26.01,24.88,25.60,582498971
17-Mar-22,24.35,25.31,24.08,25.14,293674175
16-Mar-22,23.70,24.68,23.50,24.46,265345771
15-Mar-22,23.70,24.13,22.97,23.71,263086735
14-Mar-22,24.28,24.79,23.51,23.59,245664776
11-Mar-22,24.48,25.04,23.73,24.06,245897001
10-Mar-22,24.80,24.80,23.83,24.44,240949483
09-Mar-22,23.95,25.45,23.95,25.05,402253644
08-Mar-22,23.20,23.95,22.76,23.44,370648841
07-Mar-22,24.12,24.13,22.76,23.00,330445114
04-Mar-22,24.81,25.04,23.75,24.08,248388176
03-Mar-22,24.90,25.32,24.36,24.77,344381707
02-Mar-22,25.73,26.30,24.52,24.93,282282461
25-Feb-22,25.46,25.96,25.00,25.69,351144639
24-Feb-22,24.01,26.16,23.86,25.66,529351388
23-Feb-22,25.54,26.64,25.01,25.24,411421616
22-Feb-22,24.78,25.68,24.75,25.59,287466909
21-Feb-22,25.00,25.34,24.04,24.51,231633157
18-Feb-22,25.61,26.07,25.03,25.21,264299658
17-Feb-22,25.25,25.90,25.02,25.29,352869059
16-Feb-22,24.90,25.78,23.82,25.29,651112644
15-Feb-22,23.75,24.95,23.67,24.77,347843787
14-Feb-22,23.20,23.85,23.15,23.35,226733701
11-Feb-22,23.45,23.96,22.86,23.16,348887377
10-Feb-22,23.36,23.57,22.60,23.27,373085633
09-Feb-22,22.88,23.93,22.76,23.42,427780353
08-Feb-22,22.60,23.10,22.13,22.92,242587400
07-Feb-22,22.92,23.06,22.42,22.56,163996138
04-Feb-22,23.24,23.26,22.23,23.01,199474519
03-Feb-22,23.59,23.95,22.64,23.20,297538179
02-Feb-22,24.25,24.81,23.24,23.52,316396536
01-Feb-22,24.13,24.59,23.91,24.23,283246597
31-Jan-22,23.42,24.40,23.35,24.17,640057509
28-Jan-22,23.69,24.04,23.21,23.46,302452197
27-Jan-22,23.41,24.48,23.32,24.02,556839862
26-Jan-22,22.93,24.20,22.93,23.19,723273215
25-Jan-22,21.46,22.92,21.22,22.58,385067146
24-Jan-22,21.30,21.70,20.65,21.55,356255419
21-Jan-22,21.17,21.84,21.02,21.34,226611780
20-Jan-22,20.02,21.68,19.97,21.34,542707232
19-Jan-22,19.09,20.05,18.99,19.90,219039906
18-Jan-22,19.53,19.60,18.63,18.88,272568971
17-Jan-22,19.80,20.04,19.48,19.73,100750881
14-Jan-22,19.14,20.08,19.14,19.83,212351540
13-Jan-22,19.64,19.88,19.13,19.26,147209769
12-Jan-22,19.66,20.14,19.30,19.80,288366098
11-Jan-22,19.00,19.56,18.85,19.54,253083391
10-Jan-22,18.55,18.82,18.04,18.71,206343621
07-Jan-22,18.44,18.89,18.11,18.63,323278011
06-Jan-22,18.70,18.82,18.03,18.53,293776067
05-Jan-22,19.72,20.05,18.71,18.78,550724230
04-Jan-22,20.28,20.35,19.59,19.81,299059267
03-Jan-22,20.80,21.38,20.00,20.18,227031378
30-Dec-21,20.85,21.05,20.68,21.00,151393489
29-Dec-21,20.95,20.99,20.41,20.70,111945233
28-Dec-21,21.60,21.63,20.55,20.86,175158277
27-Dec-21,21.50,21.88,21.25,21.46,94173238
23-Dec-21,21.95,22.00,21.38,21.45,103953388
22-Dec-21,21.36,21.95,21.28,21.95,152996998
21-Dec-21,21.90,21.99,21.18,21.40,133533917
20-Dec-21,22.15,22.28,21.60,21.84,276576835
17-Dec-21,22.23,22.85,21.81,22.74,359086518

*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