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
22/06/2021	-1,67%	-2,05	120,93	122,94	119,30	122,94	415M	19.304
21/06/2021	0,15%	0,18	122,98	122,57	120,83	122,98	300M	10.472
18/06/2021	0,40%	0,49	122,80	121,61	121,17	122,99	319M	10.772
17/06/2021	-0,11%	-0,14	122,31	122,42	120,80	123,52	288M	11.692
16/06/2021	0,34%	0,42	122,45	122,03	121,00	124,00	662M	24.295
15/06/2021	3,01%	3,57	122,03	118,86	118,10	122,89	485M	19.706
14/06/2021	0,15%	0,18	118,46	118,35	117,52	119,45	350M	14.040
11/06/2021	-2,09%	-2,53	118,28	120,80	116,90	120,95	367M	15.277
10/06/2021	-0,54%	-0,65	120,81	121,98	120,15	122,52	372M	14.627
09/06/2021	-1,65%	-2,04	121,46	123,60	120,37	123,70	484M	20.017
08/06/2021	1,08%	1,32	123,50	122,44	120,56	123,62	567M	19.933

07/06/2021	-0,06%	-0,07	122,18	121,67	119,20	122,79	417M	14.703
04/06/2021	0,78%	0,95	122,25	120,50	120,20	122,86	388M	16.357
02/06/2021	-0,57%	-0,70	121,30	122,20	120,00	123,38	482M	16.468
01/06/2021	-1,85%	-2,30	122,00	125,79	119,61	125,79	542M	23.824
31/05/2021	1,11%	1,36	124,30	125,00	123,25	125,77	460M	17.089
28/05/2021	-0,05%	-0,06	122,94	123,49	121,33	123,94	326M	14.756
27/05/2021	1,65%	2,00	123,00	121,88	121,15	124,18	947M	23.095
26/05/2021	-0,66%	-0,81	121,00	121,00	120,70	124,80	747M	24.266
25/05/2021	-0,62%	-0,76	121,81	123,19	121,80	125,61	581M	25.167
24/05/2021	3,28%	3,89	122,57	119,11	118,96	123,53	600M	22.673
21/05/2021	-0,53%	-0,63	118,68	119,31	116,83	119,68	372M	14.005
20/05/2021	3,16%	3,65	119,31	116,76	116,12	120,25	600M	24.419
19/05/2021	1,10%	1,26	115,66	113,05	113,00	116,49	466M	19.653
18/05/2021	-1,27%	-1,47	114,40	116,66	114,22	116,80	314M	15.554
17/05/2021	3,18%	3,57	115,87	113,00	111,74	116,90	509M	22.683
14/05/2021	-0,09%	-0,10	112,30	114,05	110,70	114,72	523M	20.509
13/05/2021	4,07%	4,40	112,40	109,52	109,10	113,73	612M	21.770
12/05/2021	-2,06%	-2,27	108,00	108,81	107,71	111,50	572M	24.582
11/05/2021	-1,83%	-2,06	110,27	110,89	108,30	112,99	635M	25.383
10/05/2021	0,38%	0,43	112,33	113,86	110,42	114,16	421M	21.620
07/05/2021	0,11%	0,12	111,90	112,19	111,59	114,73	399M	18.859
06/05/2021	1,62%	1,78	111,78	110,00	109,30	113,15	507M	22.792
05/05/2021	2,28%	2,45	110,00	108,52	107,39	110,70	345M	14.181
04/05/2021	-3,88%	-4,34	107,55	111,90	106,71	111,97	469M	23.557
03/05/2021	3,84%	4,14	111,89	109,49	108,61	112,06	615M	27.833
30/04/2021	1,43%	1,52	107,75	105,42	103,88	108,14	582M	21.025
29/04/2021	-0,19%	-0,20	106,23	107,20	105,04	107,24	380M	16.696
28/04/2021	1,71%	1,79	106,43	104,87	104,79	107,17	352M	18.792
27/04/2021	2,75%	2,80	104,64	102,00	101,56	107,24	717M	33.542
26/04/2021	2,25%	2,24	101,84	100,03	100,00	102,87	345M	17.571
23/04/2021	2,06%	2,01	99,60	97,90	97,52	101,21	331M	16.457
22/04/2021	-0,92%	-0,91	97,59	98,87	96,99	100,12	277M	13.866
20/04/2021	-1,25%	-1,25	98,50	99,84	97,91	100,33	214M	10.218
19/04/2021	-1,37%	-1,39	99,75	100,92	99,30	102,89	315M	15.705
16/04/2021	1,92%	1,91	101,14	99,77	97,84	102,40	312M	13.357
15/04/2021	-0,27%	-0,27	99,23	99,65	98,15	100,28	202M	11.785
14/04/2021	0,91%	0,90	99,50	98,83	98,30	101,23	336M	16.615
13/04/2021	-0,65%	-0,65	98,60	99,03	98,00	99,51	264M	13.079
12/04/2021	0,71%	0,70	99,25	98,98	98,69	99,78	203M	9.269
09/04/2021	-1,17%	-1,17	98,55	99,03	98,08	99,71	245M	12.160
08/04/2021	0,93%	0,92	99,72	99,20	97,80	100,05	368M	14.268
07/04/2021	0,18%	0,18	98,80	98,37	97,58	100,28	269M	12.812
06/04/2021	0,17%	0,17	98,62	99,76	97,80	102,18	508M	26.175
05/04/2021	4,12%	3,90	98,45	96,12	95,53	98,87	323M	16.882
01/04/2021	-2,58%	-2,50	94,55	97,24	93,52	97,83	331M	16.813
31/03/2021	-0,38%	-0,37	97,05	97,40	95,00	97,41	389M	19.777
30/03/2021	5,82%	5,36	97,42	91,81	91,21	98,02	399M	17.063
29/03/2021	0,10%	0,09	92,06	90,85	90,56	92,27	200M	12.966
26/03/2021	-0,73%	-0,68	91,97	92,65	90,80	93,88	230M	13.094
25/03/2021	0,93%	0,85	92,65	91,61	89,58	93,46	280M	14.989
24/03/2021	-3,47%	-3,30	91,80	95,60	91,74	95,64	314M	14.538
23/03/2021	0,99%	0,93	95,10	93,97	93,26	97,16	477M	19.401
22/03/2021	0,64%	0,60	94,17	94,00	92,64	95,46	189M	10.082
19/03/2021	2,32%	2,12	93,57	92,20	90,94	93,92	542M	15.468
18/03/2021	-2,89%	-2,72	91,45	93,51	90,85	94,28	274M	14.875
17/03/2021	3,11%	2,84	94,17	91,16	90,75	94,87	319M	16.268
16/03/2021	-2,01%	-1,87	91,33	93,38	91,01	93,68	235M	13.596
15/03/2021	-1,44%	-1,36	93,20	94,57	92,75	96,00	374M	19.353
12/03/2021	0,70%	0,66	94,56	92,63	91,90	94,56	308M	15.841
11/03/2021	3,19%	2,90	93,90	92,30	90,03	94,25	535M	23.305
10/03/2021	3,67%	3,22	91,00	88,93	86,60	91,50	701M	35.544
09/03/2021	-2,09%	-1,87	87,78	90,79	87,31	91,32	876M	37.758
08/03/2021	-7,43%	-7,20	89,65	94,94	88,50	95,50	739M	33.619
05/03/2021	-2,01%	-1,99	96,85	99,01	93,83	99,47	616M	26.317
04/03/2021	-3,41%	-3,49	98,84	102,38	97,90	104,68	611M	31.331
03/03/2021	-0,35%	-0,36	102,33	102,60	96,35	102,79	657M	32.914
02/03/2021	1,20%	1,22	102,69	101,00	97,11	103,94	639M	31.103
01/03/2021	-0,17%	-0,17	101,47	103,00	101,07	104,61	356M	18.283
26/02/2021	-0,59%	-0,60	101,64	102,90	100,16	105,78	709M	31.204
25/02/2021	-3,26%	-3,45	102,24	105,74	99,24	108,75	396M	17.279
24/02/2021	0,73%	0,77	105,69	105,90	104,31	107,65	400M	19.031
23/02/2021	0,98%	1,02	104,92	105,15	103,45	106,99	326M	17.398
22/02/2021	-2,81%	-3,00	103,90	104,50	100,80	104,50	540M	24.842
19/02/2021	0,66%	0,70	106,90	106,30	105,14	107,92	258M	12.866
18/02/2021	-2,85%	-3,12	106,20	108,99	105,50	108,99	452M	19.688
17/02/2021	0,29%	0,32	109,32	108,04	105,90	109,86	302M	14.013
12/02/2021	-2,33%	-2,60	109,00	110,97	108,19	110,97	363M	16.585
11/02/2021	2,62%	2,85	111,60	109,95	109,51	112,40	393M	18.426
10/02/2021	-4,37%	-4,97	108,75	114,00	108,00	115,15	736M	31.159
09/02/2021	-0,38%	-0,43	113,72	114,15	109,50	114,85	586M	24.987
08/02/2021	3,77%	4,15	114,15	110,42	109,87	115,85	523M	22.672
05/02/2021	0,49%	0,54	110,00	110,01	108,10	115,16	856M	36.473
04/02/2021	2,81%	2,99	109,46	106,47	105,36	109,60	594M	20.373
03/02/2021	7,73%	7,64	106,47	99,43	99,43	106,83	682M	29.200
02/02/2021	0,37%	0,36	98,83	100,53	97,40	100,85	370M	20.617
01/02/2021	3,60%	3,42	98,47	97,79	95,25	100,24	386M	21.400
29/01/2021	-3,04%	-2,98	95,05	96,07	93,50	99,53	501M	25.261
28/01/2021	8,80%	7,93	98,03	90,30	90,30	98,78	445M	20.023
27/01/2021	-1,53%	-1,40	90,10	91,00	89,52	92,20	354M	15.283
26/01/2021	-1,49%	-1,38	91,50	92,09	91,27	94,46	262M	15.400
22/01/2021	0,06%	0,06	92,88	92,10	91,53	94,60	493M	24.564
21/01/2021	-1,15%	-1,08	92,82	94,00	92,26	95,27	275M	13.828
20/01/2021	-1,31%	-1,25	93,90	96,00	92,86	96,20	233M	11.815
19/01/2021	3,12%	2,88	95,15	93,01	92,80	97,37	453M	18.101
18/01/2021	3,97%	3,52	92,27	89,37	89,37	94,50	344M	17.134
15/01/2021	-3,03%	-2,77	88,75	90,39	88,62	91,15	198M	10.173
14/01/2021	0,28%	0,26	91,52	92,03	90,63	93,07	211M	9.787
13/01/2021	-1,21%	-1,12	91,26	92,41	90,34	93,94	259M	15.031
12/01/2021	4,01%	3,56	92,38	89,42	88,35	92,52	249M	13.270
11/01/2021	-3,78%	-3,49	88,82	90,66	87,74	92,35	246M	16.288
08/01/2021	2,06%	1,86	92,31	90,99	90,78	93,00	244M	15.696
07/01/2021	3,35%	2,93	90,45	87,10	86,75	90,64	315M	15.286
06/01/2021	-3,46%	-3,14	87,52	90,89	87,18	91,37	380M	21.497
05/01/2021	-1,36%	-1,25	90,66	91,00	89,01	92,40	279M	15.254
04/01/2021	-2,22%	-2,09	91,91	95,00	91,65	95,50	211M	11.614
30/12/2020	-1,54%	-1,47	94,00	95,50	93,40	96,30	230M	10.237
29/12/2020	-0,04%	-0,04	95,47	95,50	94,00	96,06	212M	12.205
28/12/2020	2,93%	2,72	95,51	92,81	92,76	95,80	249M	10.764
23/12/2020	-0,87%	-0,81	92,79	93,75	92,64	94,98	150M	9.321
22/12/2020	3,19%	2,89	93,60	91,50	91,03	93,60	213M	11.210
21/12/2020	0,71%	0,64	90,71	87,59	86,52	91,64	223M	11.687
18/12/2020	-1,64%	-1,50	90,07	91,57	89,25	91,90	264M	12.252
17/12/2020	0,85%	0,77	91,57	90,82	90,79	92,94	311M	17.139
16/12/2020	2,77%	2,45	90,80	88,50	87,84	92,24	451M	25.204
15/12/2020	2,64%	2,27	88,35	86,88	86,30	89,10	402M	22.335
14/12/2020	5,49%	4,48	86,08	81,39	81,16	86,08	312M	15.461
11/12/2020	1,57%	1,26	81,60	79,29	79,20	82,44	246M	11.266
10/12/2020	1,13%	0,90	80,34	79,65	78,03	81,17	254M	15.476
09/12/2020	-3,76%	-3,10	79,44	82,43	78,80	82,85	302M	14.167
08/12/2020	0,66%	0,54	82,54	81,50	81,01	83,96	141M	7.989
07/12/2020	-0,91%	-0,75	82,00	82,91	80,70	83,47	166M	10.356
04/12/2020	-0,96%	-0,80	82,75	84,40	81,77	84,85	212M	14.325
03/12/2020	-	-	83,55	80,48	79,63	86,60	639M	29.561

Date,Open,High,Low,Close,Volume
22-Jun-21,122.94,122.94,119.30,120.93,414630326
21-Jun-21,122.57,122.98,120.83,122.98,299786856
18-Jun-21,121.61,122.99,121.17,122.80,318939775
17-Jun-21,122.42,123.52,120.80,122.31,288225402
16-Jun-21,122.03,124.00,121.00,122.45,662133230
15-Jun-21,118.86,122.89,118.10,122.03,484721688
14-Jun-21,118.35,119.45,117.52,118.46,349892130
11-Jun-21,120.80,120.95,116.90,118.28,366619452
10-Jun-21,121.98,122.52,120.15,120.81,371509317
09-Jun-21,123.60,123.70,120.37,121.46,483634123
08-Jun-21,122.44,123.62,120.56,123.50,566613544
07-Jun-21,121.67,122.79,119.20,122.18,416698861
04-Jun-21,120.50,122.86,120.20,122.25,388278010
02-Jun-21,122.20,123.38,120.00,121.30,482280575
01-Jun-21,125.79,125.79,119.61,122.00,541589008
31-May-21,125.00,125.77,123.25,124.30,460017615
28-May-21,123.49,123.94,121.33,122.94,326471592
27-May-21,121.88,124.18,121.15,123.00,946558337
26-May-21,121.00,124.80,120.70,121.00,746544011
25-May-21,123.19,125.61,121.80,121.81,581464597
24-May-21,119.11,123.53,118.96,122.57,599719656
21-May-21,119.31,119.68,116.83,118.68,372479624
20-May-21,116.76,120.25,116.12,119.31,600041395
19-May-21,113.05,116.49,113.00,115.66,465595446
18-May-21,116.66,116.80,114.22,114.40,314247148
17-May-21,113.00,116.90,111.74,115.87,508805762
14-May-21,114.05,114.72,110.70,112.30,522893753
13-May-21,109.52,113.73,109.10,112.40,612038471
12-May-21,108.81,111.50,107.71,108.00,572073010
11-May-21,110.89,112.99,108.30,110.27,635336356
10-May-21,113.86,114.16,110.42,112.33,420896200
07-May-21,112.19,114.73,111.59,111.90,398710257
06-May-21,110.00,113.15,109.30,111.78,506747540
05-May-21,108.52,110.70,107.39,110.00,345390506
04-May-21,111.90,111.97,106.71,107.55,468700413
03-May-21,109.49,112.06,108.61,111.89,614848201
30-Apr-21,105.42,108.14,103.88,107.75,581902539
29-Apr-21,107.20,107.24,105.04,106.23,379534345
28-Apr-21,104.87,107.17,104.79,106.43,351923003
27-Apr-21,102.00,107.24,101.56,104.64,717106400
26-Apr-21,100.03,102.87,100.00,101.84,344659245
23-Apr-21,97.90,101.21,97.52,99.60,330848432
22-Apr-21,98.87,100.12,96.99,97.59,276904839
20-Apr-21,99.84,100.33,97.91,98.50,214162157
19-Apr-21,100.92,102.89,99.30,99.75,314567371
16-Apr-21,99.77,102.40,97.84,101.14,311958202
15-Apr-21,99.65,100.28,98.15,99.23,202061514
14-Apr-21,98.83,101.23,98.30,99.50,335503295
13-Apr-21,99.03,99.51,98.00,98.60,263729764
12-Apr-21,98.98,99.78,98.69,99.25,202866172
09-Apr-21,99.03,99.71,98.08,98.55,244577379
08-Apr-21,99.20,100.05,97.80,99.72,367896891
07-Apr-21,98.37,100.28,97.58,98.80,268980085
06-Apr-21,99.76,102.18,97.80,98.62,508213851
05-Apr-21,96.12,98.87,95.53,98.45,322944775
01-Apr-21,97.24,97.83,93.52,94.55,331175311
31-Mar-21,97.40,97.41,95.00,97.05,388735361
30-Mar-21,91.81,98.02,91.21,97.42,399049682
29-Mar-21,90.85,92.27,90.56,92.06,199620119
26-Mar-21,92.65,93.88,90.80,91.97,229670688
25-Mar-21,91.61,93.46,89.58,92.65,280297654
24-Mar-21,95.60,95.64,91.74,91.80,313679930
23-Mar-21,93.97,97.16,93.26,95.10,476966244
22-Mar-21,94.00,95.46,92.64,94.17,188537871
19-Mar-21,92.20,93.92,90.94,93.57,541999396
18-Mar-21,93.51,94.28,90.85,91.45,273865992
17-Mar-21,91.16,94.87,90.75,94.17,318564098
16-Mar-21,93.38,93.68,91.01,91.33,235355057
15-Mar-21,94.57,96.00,92.75,93.20,374490560
12-Mar-21,92.63,94.56,91.90,94.56,308414250
11-Mar-21,92.30,94.25,90.03,93.90,535306394
10-Mar-21,88.93,91.50,86.60,91.00,701112180
09-Mar-21,90.79,91.32,87.31,87.78,875690423
08-Mar-21,94.94,95.50,88.50,89.65,738730690
05-Mar-21,99.01,99.47,93.83,96.85,616382237
04-Mar-21,102.38,104.68,97.90,98.84,611259653
03-Mar-21,102.60,102.79,96.35,102.33,656904343
02-Mar-21,101.00,103.94,97.11,102.69,639110009
01-Mar-21,103.00,104.61,101.07,101.47,356379203
26-Feb-21,102.90,105.78,100.16,101.64,708556512
25-Feb-21,105.74,108.75,99.24,102.24,396317369
24-Feb-21,105.90,107.65,104.31,105.69,400130737
23-Feb-21,105.15,106.99,103.45,104.92,326129799
22-Feb-21,104.50,104.50,100.80,103.90,539786515
19-Feb-21,106.30,107.92,105.14,106.90,258014595
18-Feb-21,108.99,108.99,105.50,106.20,452249178
17-Feb-21,108.04,109.86,105.90,109.32,301899661
12-Feb-21,110.97,110.97,108.19,109.00,363089424
11-Feb-21,109.95,112.40,109.51,111.60,392535680
10-Feb-21,114.00,115.15,108.00,108.75,736211327
09-Feb-21,114.15,114.85,109.50,113.72,585742888
08-Feb-21,110.42,115.85,109.87,114.15,523344173
05-Feb-21,110.01,115.16,108.10,110.00,855837191
04-Feb-21,106.47,109.60,105.36,109.46,594358659
03-Feb-21,99.43,106.83,99.43,106.47,681595837
02-Feb-21,100.53,100.85,97.40,98.83,369660905
01-Feb-21,97.79,100.24,95.25,98.47,386067237
29-Jan-21,96.07,99.53,93.50,95.05,501205811
28-Jan-21,90.30,98.78,90.30,98.03,445075373
27-Jan-21,91.00,92.20,89.52,90.10,353868434
26-Jan-21,92.09,94.46,91.27,91.50,261601050
22-Jan-21,92.10,94.60,91.53,92.88,493196410
21-Jan-21,94.00,95.27,92.26,92.82,274872881
20-Jan-21,96.00,96.20,92.86,93.90,233379985
19-Jan-21,93.01,97.37,92.80,95.15,452700940
18-Jan-21,89.37,94.50,89.37,92.27,344007688
15-Jan-21,90.39,91.15,88.62,88.75,198021249
14-Jan-21,92.03,93.07,90.63,91.52,211497162
13-Jan-21,92.41,93.94,90.34,91.26,259452225
12-Jan-21,89.42,92.52,88.35,92.38,248848429
11-Jan-21,90.66,92.35,87.74,88.82,245993436
08-Jan-21,90.99,93.00,90.78,92.31,244122504
07-Jan-21,87.10,90.64,86.75,90.45,315146521
06-Jan-21,90.89,91.37,87.18,87.52,380388351
05-Jan-21,91.00,92.40,89.01,90.66,278539149
04-Jan-21,95.00,95.50,91.65,91.91,211426570
30-Dec-20,95.50,96.30,93.40,94.00,229646078
29-Dec-20,95.50,96.06,94.00,95.47,211520432
28-Dec-20,92.81,95.80,92.76,95.51,248640488
23-Dec-20,93.75,94.98,92.64,92.79,149593337
22-Dec-20,91.50,93.60,91.03,93.60,212864817
21-Dec-20,87.59,91.64,86.52,90.71,223118404
18-Dec-20,91.57,91.90,89.25,90.07,263972146
17-Dec-20,90.82,92.94,90.79,91.57,310931700
16-Dec-20,88.50,92.24,87.84,90.80,450747608
15-Dec-20,86.88,89.10,86.30,88.35,402336948
14-Dec-20,81.39,86.08,81.16,86.08,312103374
11-Dec-20,79.29,82.44,79.20,81.60,246388037
10-Dec-20,79.65,81.17,78.03,80.34,254307915
09-Dec-20,82.43,82.85,78.80,79.44,301830620
08-Dec-20,81.50,83.96,81.01,82.54,141030538
07-Dec-20,82.91,83.47,80.70,82.00,165782085
04-Dec-20,84.40,84.85,81.77,82.75,212216589
03-Dec-20,80.48,86.60,79.63,83.55,638936889

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BPAC11

cotações, gráficos e mais...