Cotação atual, histórico e gráfico do papel: BPAC11
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 |
| 17/06/2019 | 2,03% | 0,95 | 47,75 | 46,41 | 46,41 | 48,50 | 193M | 14.926 |
| 14/06/2019 | -1,27% | -0,60 | 46,80 | 47,38 | 46,22 | 47,38 | 122M | 11.990 |
| 13/06/2019 | 0,32% | 0,15 | 47,40 | 47,60 | 46,15 | 47,64 | 316M | 21.355 |
| 12/06/2019 | -0,08% | -0,04 | 47,25 | 47,80 | 47,09 | 48,37 | 251M | 17.542 |
| 11/06/2019 | -0,13% | -0,06 | 47,29 | 47,60 | 46,80 | 48,00 | 88M | 10.143 |
| 10/06/2019 | -2,57% | -1,25 | 47,35 | 48,70 | 47,25 | 48,70 | 89M | 11.615 |
| 07/06/2019 | 1,61% | 0,77 | 48,60 | 48,21 | 47,84 | 48,77 | 63M | 7.646 |
| 06/06/2019 | 5,94% | 2,68 | 47,83 | 45,36 | 45,05 | 48,13 | 85M | 8.771 |
| 05/06/2019 | -3,34% | -1,56 | 45,15 | 47,12 | 44,72 | 47,29 | 79M | 9.265 |
| 04/06/2019 | 0,04% | 0,02 | 46,71 | 46,51 | 45,54 | 47,10 | 75M | 9.008 |
| 03/06/2019 | -0,09% | -0,04 | 46,69 | 47,34 | 45,71 | 47,37 | 63M | 8.262 |
| 31/05/2019 | -2,67% | -1,28 | 46,73 | 47,76 | 46,20 | 48,13 | 141M | 8.808 |
| 30/05/2019 | 4,37% | 2,01 | 48,01 | 46,10 | 45,98 | 48,31 | 124M | 8.664 |
| 29/05/2019 | 5,34% | 2,33 | 46,00 | 45,00 | 44,90 | 46,76 | 189M | 11.062 |
| 28/05/2019 | -1,20% | -0,53 | 43,67 | 44,61 | 41,95 | 44,61 | 1.069M | 14.892 |
| 27/05/2019 | 1,14% | 0,50 | 44,20 | 43,50 | 42,69 | 44,70 | 97M | 9.060 |
| 24/05/2019 | -0,61% | -0,27 | 43,70 | 44,40 | 43,35 | 44,40 | 62M | 6.433 |
| 23/05/2019 | 0,05% | 0,02 | 43,97 | 43,80 | 43,20 | 44,76 | 72M | 8.448 |
| 22/05/2019 | 3,27% | 1,39 | 43,95 | 42,58 | 42,08 | 44,11 | 85M | 10.624 |
| 21/05/2019 | 8,08% | 3,18 | 42,56 | 39,58 | 39,46 | 42,70 | 90M | 8.195 |
| 20/05/2019 | 0,46% | 0,18 | 39,38 | 39,63 | 38,82 | 39,74 | 60M | 8.159 |
| 17/05/2019 | -1,85% | -0,74 | 39,20 | 39,99 | 38,52 | 40,34 | 64M | 7.459 |
| 16/05/2019 | -0,15% | -0,06 | 39,94 | 40,13 | 39,38 | 41,03 | 99M | 11.321 |
| 15/05/2019 | -1,94% | -0,79 | 40,00 | 40,69 | 39,56 | 40,69 | 66M | 8.227 |
| 14/05/2019 | -2,30% | -0,96 | 40,79 | 42,10 | 39,78 | 42,40 | 111M | 14.672 |
| 13/05/2019 | 0,00% | 0,00 | 41,75 | 41,60 | 41,21 | 41,82 | 111M | 13.969 |
| 10/05/2019 | 4,01% | 1,61 | 41,75 | 40,24 | 40,14 | 42,19 | 111M | 8.587 |
| 09/05/2019 | 0,73% | 0,29 | 40,14 | 40,10 | 39,16 | 40,46 | 52M | 5.711 |
| 08/05/2019 | -0,62% | -0,25 | 39,85 | 40,01 | 39,65 | 40,39 | 48M | 5.785 |
| 07/05/2019 | -0,50% | -0,20 | 40,10 | 40,07 | 39,52 | 40,56 | 111M | 6.579 |
| 06/05/2019 | -0,62% | -0,25 | 40,30 | 40,44 | 39,94 | 40,89 | 102M | 6.162 |
| 03/05/2019 | -0,73% | -0,30 | 40,55 | 40,86 | 40,55 | 41,04 | 95M | 4.739 |
| 02/05/2019 | -1,28% | -0,53 | 40,85 | 41,28 | 40,80 | 41,32 | 56M | 5.211 |
| 30/04/2019 | 1,92% | 0,78 | 41,38 | 40,60 | 40,31 | 41,45 | 101M | 10.797 |
| 29/04/2019 | 1,17% | 0,47 | 40,60 | 40,13 | 40,00 | 40,75 | 82M | 6.539 |
| 26/04/2019 | 0,58% | 0,23 | 40,13 | 39,80 | 39,66 | 40,50 | 78M | 4.587 |
| 25/04/2019 | 0,58% | 0,23 | 39,90 | 39,67 | 38,89 | 39,90 | 69M | 4.779 |
| 24/04/2019 | 0,56% | 0,22 | 39,67 | 40,36 | 39,40 | 40,36 | 66M | 5.654 |
| 23/04/2019 | 3,82% | 1,45 | 39,45 | 38,00 | 37,93 | 39,46 | 157M | 6.669 |
| 22/04/2019 | 0,11% | 0,04 | 38,00 | 37,99 | 37,50 | 38,00 | 35M | 2.831 |
| 18/04/2019 | 0,00% | 0,00 | 37,96 | 37,99 | 37,70 | 38,15 | 75M | 3.640 |
| 17/04/2019 | 0,69% | 0,26 | 37,96 | 37,59 | 37,00 | 37,96 | 96M | 4.287 |
| 16/04/2019 | 0,03% | 0,01 | 37,70 | 37,69 | 37,15 | 37,94 | 21M | 3.612 |
| 15/04/2019 | 0,80% | 0,30 | 37,69 | 37,50 | 37,50 | 38,00 | 43M | 4.697 |
| 12/04/2019 | 0,24% | 0,09 | 37,39 | 37,25 | 36,44 | 37,70 | 23M | 3.549 |
| 11/04/2019 | -1,84% | -0,70 | 37,30 | 38,00 | 37,14 | 38,00 | 46M | 5.024 |
| 10/04/2019 | 1,47% | 0,55 | 38,00 | 37,80 | 37,66 | 38,00 | 69M | 4.781 |
| 09/04/2019 | -1,42% | -0,54 | 37,45 | 37,99 | 36,92 | 38,15 | 24M | 3.495 |
| 08/04/2019 | 0,11% | 0,04 | 37,99 | 38,00 | 37,38 | 38,02 | 36M | 4.319 |
| 05/04/2019 | -1,43% | -0,55 | 37,95 | 38,59 | 37,71 | 38,59 | 33M | 3.264 |
| 04/04/2019 | 4,96% | 1,82 | 38,50 | 36,68 | 36,63 | 39,50 | 463M | 11.170 |
| 03/04/2019 | 1,19% | 0,43 | 36,68 | 36,35 | 36,25 | 37,64 | 59M | 5.211 |
| 02/04/2019 | 0,00% | 0,00 | 36,25 | 36,39 | 35,79 | 36,39 | 38M | 2.143 |
| 01/04/2019 | 0,14% | 0,05 | 36,25 | 36,25 | 36,05 | 36,40 | 55M | 2.655 |
| 29/03/2019 | 4,84% | 1,67 | 36,20 | 35,00 | 34,63 | 36,20 | 39M | 5.524 |
| 28/03/2019 | 2,16% | 0,73 | 34,53 | 33,85 | 33,16 | 34,80 | 62M | 4.929 |
| 27/03/2019 | -6,76% | -2,45 | 33,80 | 36,17 | 33,62 | 36,17 | 71M | 7.267 |
| 26/03/2019 | 3,34% | 1,17 | 36,25 | 35,37 | 35,17 | 36,25 | 59M | 6.284 |
| 25/03/2019 | 0,37% | 0,13 | 35,08 | 35,98 | 34,26 | 36,16 | 47M | 3.163 |
| 22/03/2019 | -1,55% | -0,55 | 34,95 | 35,48 | 34,72 | 35,48 | 29M | 4.336 |
| 21/03/2019 | -1,80% | -0,65 | 35,50 | 36,19 | 34,49 | 36,19 | 33M | 5.081 |
| 20/03/2019 | -0,41% | -0,15 | 36,15 | 36,30 | 35,87 | 36,35 | 36M | 3.807 |
| 19/03/2019 | 0,28% | 0,10 | 36,30 | 36,18 | 35,80 | 36,62 | 29M | 1.993 |
| 18/03/2019 | 2,06% | 0,73 | 36,20 | 35,50 | 35,07 | 36,20 | 45M | 4.892 |
| 15/03/2019 | 4,08% | 1,39 | 35,47 | 34,25 | 33,98 | 35,47 | 114M | 4.879 |
| 14/03/2019 | -0,50% | -0,17 | 34,08 | 34,24 | 33,89 | 34,25 | 13M | 2.111 |
| 13/03/2019 | 2,33% | 0,78 | 34,25 | 33,50 | 33,11 | 34,25 | 64M | 4.226 |
| 12/03/2019 | -0,98% | -0,33 | 33,47 | 33,95 | 33,23 | 33,95 | 68M | 3.843 |
| 11/03/2019 | 3,36% | 1,10 | 33,80 | 32,80 | 32,10 | 33,89 | 69M | 5.870 |
| 08/03/2019 | 0,34% | 0,11 | 32,70 | 32,50 | 32,04 | 32,86 | 35M | 3.534 |
| 07/03/2019 | -3,01% | -1,01 | 32,59 | 33,66 | 32,56 | 33,70 | 80M | 4.489 |
| 06/03/2019 | -1,18% | -0,40 | 33,60 | 34,01 | 32,80 | 34,07 | 32M | 4.994 |
| 01/03/2019 | -0,44% | -0,15 | 34,00 | 34,24 | 33,43 | 34,24 | 39M | 4.391 |
| 28/02/2019 | -0,29% | -0,10 | 34,15 | 34,24 | 33,45 | 34,25 | 25M | 3.185 |
| 27/02/2019 | 5,06% | 1,65 | 34,25 | 32,73 | 32,40 | 34,93 | 48M | 4.973 |
| 26/02/2019 | -0,09% | -0,03 | 32,60 | 32,65 | 32,12 | 32,82 | 21M | 1.641 |
| 25/02/2019 | -0,37% | -0,12 | 32,63 | 33,11 | 31,98 | 33,15 | 26M | 2.978 |
| 22/02/2019 | 0,00% | 0,00 | 32,75 | 33,00 | 32,04 | 33,35 | 51M | 3.612 |
| 21/02/2019 | 0,31% | 0,10 | 32,75 | 32,82 | 31,92 | 33,19 | 25M | 2.546 |
| 20/02/2019 | -2,97% | -1,00 | 32,65 | 33,75 | 32,53 | 33,75 | 42M | 4.471 |
| 19/02/2019 | -1,90% | -0,65 | 33,65 | 34,50 | 33,35 | 34,50 | 51M | 4.261 |
| 18/02/2019 | 0,88% | 0,30 | 34,30 | 34,05 | 33,93 | 35,63 | 34M | 3.109 |
| 15/02/2019 | -0,58% | -0,20 | 34,00 | 34,49 | 33,98 | 34,49 | 47M | 4.758 |
| 14/02/2019 | 0,59% | 0,20 | 34,20 | 34,51 | 33,74 | 34,73 | 64M | 3.821 |
| 13/02/2019 | 2,87% | 0,95 | 34,00 | 33,40 | 33,29 | 34,44 | 86M | 8.464 |
| 12/02/2019 | 3,12% | 1,00 | 33,05 | 32,12 | 32,08 | 33,32 | 54M | 6.861 |
| 11/02/2019 | 0,16% | 0,05 | 32,05 | 32,30 | 31,82 | 32,30 | 17M | 2.570 |
| 08/02/2019 | 4,58% | 1,40 | 32,00 | 31,46 | 31,06 | 32,81 | 54M | 6.680 |
| 07/02/2019 | 3,98% | 1,17 | 30,60 | 29,96 | 29,41 | 30,60 | 24M | 3.500 |
| 06/02/2019 | -2,23% | -0,67 | 29,43 | 30,08 | 29,21 | 30,08 | 10M | 1.564 |
| 05/02/2019 | -1,54% | -0,47 | 30,10 | 30,56 | 29,84 | 30,58 | 19M | 3.779 |
| 04/02/2019 | 3,00% | 0,89 | 30,57 | 29,68 | 29,30 | 30,62 | 12M | 1.832 |
| 01/02/2019 | 0,30% | 0,09 | 29,68 | 29,62 | 29,31 | 30,20 | 8M | 1.056 |
| 31/01/2019 | 1,06% | 0,31 | 29,59 | 29,30 | 29,25 | 30,07 | 79M | 2.226 |
| 30/01/2019 | 0,97% | 0,28 | 29,28 | 29,08 | 28,83 | 29,66 | 103M | 2.026 |
| 29/01/2019 | -1,02% | -0,30 | 29,00 | 29,58 | 28,61 | 29,58 | 20M | 1.567 |
| 28/01/2019 | -0,68% | -0,20 | 29,30 | 28,71 | 28,71 | 29,62 | 10M | 1.071 |
| 24/01/2019 | 5,36% | 1,50 | 29,50 | 28,80 | 28,23 | 29,58 | 83M | 5.020 |
| 23/01/2019 | 2,19% | 0,60 | 28,00 | 27,45 | 27,39 | 28,46 | 55M | 2.396 |
| 22/01/2019 | -0,72% | -0,20 | 27,40 | 27,60 | 27,31 | 27,94 | 20M | 1.038 |
| 21/01/2019 | -1,04% | -0,29 | 27,60 | 27,89 | 27,40 | 27,89 | 18M | 1.368 |
Date,Open,High,Low,Close,Volume
17-Jun-19,46.41,48.50,46.41,47.75,192587951
14-Jun-19,47.38,47.38,46.22,46.80,121899892
13-Jun-19,47.60,47.64,46.15,47.40,316079094
12-Jun-19,47.80,48.37,47.09,47.25,250978790
11-Jun-19,47.60,48.00,46.80,47.29,87691829
10-Jun-19,48.70,48.70,47.25,47.35,89269561
07-Jun-19,48.21,48.77,47.84,48.60,62887272
06-Jun-19,45.36,48.13,45.05,47.83,84608533
05-Jun-19,47.12,47.29,44.72,45.15,78562574
04-Jun-19,46.51,47.10,45.54,46.71,75034135
03-Jun-19,47.34,47.37,45.71,46.69,63393005
31-May-19,47.76,48.13,46.20,46.73,141343867
30-May-19,46.10,48.31,45.98,48.01,123906569
29-May-19,45.00,46.76,44.90,46.00,189422027
28-May-19,44.61,44.61,41.95,43.67,1069447948
27-May-19,43.50,44.70,42.69,44.20,96849449
24-May-19,44.40,44.40,43.35,43.70,62309508
23-May-19,43.80,44.76,43.20,43.97,71529019
22-May-19,42.58,44.11,42.08,43.95,84549904
21-May-19,39.58,42.70,39.46,42.56,90104671
20-May-19,39.63,39.74,38.82,39.38,60282285
17-May-19,39.99,40.34,38.52,39.20,63640381
16-May-19,40.13,41.03,39.38,39.94,98903902
15-May-19,40.69,40.69,39.56,40.00,65631882
14-May-19,42.10,42.40,39.78,40.79,111404191
13-May-19,41.60,41.82,41.21,41.75,111382709
10-May-19,40.24,42.19,40.14,41.75,110502263
09-May-19,40.10,40.46,39.16,40.14,51815603
08-May-19,40.01,40.39,39.65,39.85,47532789
07-May-19,40.07,40.56,39.52,40.10,110542113
06-May-19,40.44,40.89,39.94,40.30,102436667
03-May-19,40.86,41.04,40.55,40.55,95215945
02-May-19,41.28,41.32,40.80,40.85,55978410
30-Apr-19,40.60,41.45,40.31,41.38,100562514
29-Apr-19,40.13,40.75,40.00,40.60,82350736
26-Apr-19,39.80,40.50,39.66,40.13,77880748
25-Apr-19,39.67,39.90,38.89,39.90,69342752
24-Apr-19,40.36,40.36,39.40,39.67,66408785
23-Apr-19,38.00,39.46,37.93,39.45,156817060
22-Apr-19,37.99,38.00,37.50,38.00,35118284
18-Apr-19,37.99,38.15,37.70,37.96,75281690
17-Apr-19,37.59,37.96,37.00,37.96,95903689
16-Apr-19,37.69,37.94,37.15,37.70,20889100
15-Apr-19,37.50,38.00,37.50,37.69,43251360
12-Apr-19,37.25,37.70,36.44,37.39,23100258
11-Apr-19,38.00,38.00,37.14,37.30,46355429
10-Apr-19,37.80,38.00,37.66,38.00,69012934
09-Apr-19,37.99,38.15,36.92,37.45,24466526
08-Apr-19,38.00,38.02,37.38,37.99,36290134
05-Apr-19,38.59,38.59,37.71,37.95,32619776
04-Apr-19,36.68,39.50,36.63,38.50,462942984
03-Apr-19,36.35,37.64,36.25,36.68,59074372
02-Apr-19,36.39,36.39,35.79,36.25,38151046
01-Apr-19,36.25,36.40,36.05,36.25,55011838
29-Mar-19,35.00,36.20,34.63,36.20,39221233
28-Mar-19,33.85,34.80,33.16,34.53,62039988
27-Mar-19,36.17,36.17,33.62,33.80,71389083
26-Mar-19,35.37,36.25,35.17,36.25,58790326
25-Mar-19,35.98,36.16,34.26,35.08,47369058
22-Mar-19,35.48,35.48,34.72,34.95,29409000
21-Mar-19,36.19,36.19,34.49,35.50,33379672
20-Mar-19,36.30,36.35,35.87,36.15,35795549
19-Mar-19,36.18,36.62,35.80,36.30,28673275
18-Mar-19,35.50,36.20,35.07,36.20,44782213
15-Mar-19,34.25,35.47,33.98,35.47,114470362
14-Mar-19,34.24,34.25,33.89,34.08,13122483
13-Mar-19,33.50,34.25,33.11,34.25,64276601
12-Mar-19,33.95,33.95,33.23,33.47,68127654
11-Mar-19,32.80,33.89,32.10,33.80,69108826
08-Mar-19,32.50,32.86,32.04,32.70,35328333
07-Mar-19,33.66,33.70,32.56,32.59,80283435
06-Mar-19,34.01,34.07,32.80,33.60,31934152
01-Mar-19,34.24,34.24,33.43,34.00,39403284
28-Feb-19,34.24,34.25,33.45,34.15,24530320
27-Feb-19,32.73,34.93,32.40,34.25,48039375
26-Feb-19,32.65,32.82,32.12,32.60,21255366
25-Feb-19,33.11,33.15,31.98,32.63,25583079
22-Feb-19,33.00,33.35,32.04,32.75,51142117
21-Feb-19,32.82,33.19,31.92,32.75,24840223
20-Feb-19,33.75,33.75,32.53,32.65,41822690
19-Feb-19,34.50,34.50,33.35,33.65,51300292
18-Feb-19,34.05,35.63,33.93,34.30,33727216
15-Feb-19,34.49,34.49,33.98,34.00,47062304
14-Feb-19,34.51,34.73,33.74,34.20,63752768
13-Feb-19,33.40,34.44,33.29,34.00,86210851
12-Feb-19,32.12,33.32,32.08,33.05,53655788
11-Feb-19,32.30,32.30,31.82,32.05,16873611
08-Feb-19,31.46,32.81,31.06,32.00,53848835
07-Feb-19,29.96,30.60,29.41,30.60,24318542
06-Feb-19,30.08,30.08,29.21,29.43,9955877
05-Feb-19,30.56,30.58,29.84,30.10,18682394
04-Feb-19,29.68,30.62,29.30,30.57,11819518
01-Feb-19,29.62,30.20,29.31,29.68,8192960
31-Jan-19,29.30,30.07,29.25,29.59,79298126
30-Jan-19,29.08,29.66,28.83,29.28,102653086
29-Jan-19,29.58,29.58,28.61,29.00,19504465
28-Jan-19,28.71,29.62,28.71,29.30,9592118
24-Jan-19,28.80,29.58,28.23,29.50,83001249
23-Jan-19,27.45,28.46,27.39,28.00,54657310
22-Jan-19,27.60,27.94,27.31,27.40,20330091
21-Jan-19,27.89,27.89,27.40,27.60,17778756
18-Jan-19,26.77,28.30,26.64,27.89,17778756
17-Jan-19,26.17,26.95,26.02,26.70,17778756
16-Jan-19,25.27,26.18,25.27,26.00,17778756
15-Jan-19,25.55,25.75,25.34,25.60,17778756
14-Jan-19,25.90,26.04,25.63,25.64,17778756
11-Jan-19,25.93,26.14,25.59,25.90,17778756
10-Jan-19,26.23,26.37,25.92,25.93,17778756
09-Jan-19,26.48,26.48,25.73,26.25,17778756
08-Jan-19,26.67,26.92,25.56,26.21,17778756
07-Jan-19,27.00,27.80,26.86,27.40,17778756
04-Jan-19,26.15,26.87,25.84,26.85,17778756
03-Jan-19,24.64,25.99,24.46,25.93,17778756
02-Jan-19,23.65,24.93,23.65,24.90,17778756
28-Dec-18,23.22,23.68,23.22,23.55,17778756
27-Dec-18,23.01,23.71,23.01,23.46,17778756
26-Dec-18,23.00,23.67,22.99,23.56,17778756
21-Dec-18,23.76,23.85,23.07,23.07,17778756
20-Dec-18,23.50,23.62,23.17,23.45,17778756
19-Dec-18,22.47,23.63,22.39,23.15,17778756
18-Dec-18,21.90,22.43,21.90,22.35,17778756
17-Dec-18,21.80,22.14,21.79,21.88,17778756
14-Dec-18,21.82,21.98,21.62,21.91,17778756
13-Dec-18,21.51,22.10,21.51,21.81,17778756
12-Dec-18,21.71,22.00,21.57,21.71,17778756
11-Dec-18,21.81,21.81,21.23,21.45,17778756
10-Dec-18,22.00,22.15,21.42,21.52,17778756
07-Dec-18,21.99,22.15,21.76,22.06,17778756
06-Dec-18,21.99,22.15,21.54,21.90,17778756
05-Dec-18,22.14,22.20,21.77,22.15,17778756
04-Dec-18,22.06,22.20,21.74,21.90,17778756
03-Dec-18,22.23,22.47,21.78,21.91,17778756
30-Nov-18,22.18,22.26,22.00,22.15,17778756
29-Nov-18,21.82,22.27,21.79,22.15,17778756
*exoneração de responsabilidade