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
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	4,57%	3,65	83,55	80,48	79,63	86,60	639M	29.561
02/12/2020	-0,76%	-0,61	79,90	80,95	78,23	82,48	340M	19.246
01/12/2020	1,63%	1,29	80,51	79,79	78,32	82,73	372M	20.130
30/11/2020	-2,21%	-1,79	79,22	80,50	78,23	80,59	393M	14.177
27/11/2020	-0,54%	-0,44	81,01	81,46	80,44	82,48	137M	6.642
26/11/2020	0,51%	0,41	81,45	80,78	79,35	81,45	102M	5.904
25/11/2020	2,05%	1,63	81,04	79,42	78,93	81,34	246M	15.133
24/11/2020	0,01%	0,01	79,41	79,61	78,57	80,40	204M	12.914
23/11/2020	-1,99%	-1,61	79,40	81,41	78,87	81,87	223M	13.591
20/11/2020	-1,64%	-1,35	81,01	82,36	80,76	82,81	116M	6.474
19/11/2020	0,07%	0,06	82,36	82,30	81,30	83,26	177M	12.709
18/11/2020	-1,06%	-0,88	82,30	83,36	80,92	83,90	237M	14.516
17/11/2020	2,83%	2,29	83,18	80,90	80,85	83,50	359M	19.725
16/11/2020	0,24%	0,19	80,89	81,87	80,46	82,85	267M	18.151
13/11/2020	1,24%	0,99	80,70	80,99	78,76	81,31	265M	18.846
12/11/2020	-0,35%	-0,28	79,71	79,64	78,43	81,24	445M	25.651
11/11/2020	5,32%	4,04	79,99	75,95	75,82	80,37	535M	29.013
10/11/2020	-3,25%	-2,55	75,95	78,49	75,21	78,89	497M	32.309
09/11/2020	-2,06%	-1,65	78,50	82,50	78,01	83,59	444M	28.657
06/11/2020	2,60%	2,03	80,15	76,91	76,58	80,60	252M	16.906
05/11/2020	2,60%	1,98	78,12	76,74	76,74	79,81	353M	21.535
04/11/2020	5,79%	4,17	76,14	73,00	72,45	76,45	247M	19.404
03/11/2020	-0,73%	-0,53	71,97	73,99	71,17	74,24	214M	14.907
30/10/2020	-3,14%	-2,35	72,50	74,00	71,05	74,00	313M	21.442
29/10/2020	3,96%	2,85	74,85	72,00	69,27	75,80	512M	22.606
28/10/2020	-7,12%	-5,52	72,00	75,42	72,00	75,64	318M	17.853
27/10/2020	-1,72%	-1,36	77,52	80,00	77,02	80,04	258M	17.591
26/10/2020	-0,90%	-0,72	78,88	80,50	76,93	80,58	272M	12.809
23/10/2020	-1,02%	-0,82	79,60	80,49	79,15	81,49	268M	10.861
22/10/2020	-0,97%	-0,79	80,42	81,10	79,92	81,68	283M	15.100
21/10/2020	2,55%	2,02	81,21	79,30	77,87	81,27	310M	17.254
20/10/2020	5,53%	4,15	79,19	75,80	75,75	79,23	349M	15.896
19/10/2020	3,73%	2,70	75,04	72,65	72,50	77,18	259M	13.689
16/10/2020	-2,30%	-1,70	72,34	73,51	72,06	73,86	157M	11.564
15/10/2020	-0,76%	-0,57	74,04	73,63	72,46	74,23	166M	10.055
14/10/2020	3,99%	2,86	74,61	71,98	71,76	75,20	291M	16.773
13/10/2020	-1,64%	-1,20	71,75	73,50	71,51	73,65	192M	10.917
09/10/2020	-0,75%	-0,55	72,95	73,16	72,50	74,93	136M	9.394
08/10/2020	1,14%	0,83	73,50	72,99	71,74	73,90	294M	14.841
07/10/2020	-1,69%	-1,25	72,67	73,98	72,01	74,59	203M	14.061
06/10/2020	-0,30%	-0,22	73,92	74,67	73,07	75,31	220M	15.067
05/10/2020	2,86%	2,06	74,14	72,39	72,20	74,69	145M	10.645
02/10/2020	-3,26%	-2,43	72,08	73,90	71,62	75,48	218M	13.557
01/10/2020	2,28%	1,66	74,51	72,51	71,90	74,57	167M	12.020
30/09/2020	2,46%	1,75	72,85	71,54	71,54	73,25	212M	11.413
29/09/2020	-1,66%	-1,20	71,10	72,30	70,70	73,30	232M	13.152
28/09/2020	-2,69%	-2,00	72,30	75,20	72,23	76,99	378M	24.602
25/09/2020	0,31%	0,23	74,30	73,70	72,50	74,30	150M	10.615
24/09/2020	1,29%	0,94	74,07	73,44	72,63	74,79	291M	15.494
23/09/2020	-0,10%	-0,07	73,13	73,51	72,56	74,88	289M	18.029
22/09/2020	0,83%	0,60	73,20	73,00	70,79	74,90	373M	19.203
21/09/2020	-4,17%	-3,16	72,60	74,00	72,02	74,80	446M	24.735
18/09/2020	-4,97%	-3,96	75,76	79,00	75,76	79,75	423M	20.055
17/09/2020	-0,35%	-0,28	79,72	79,15	78,68	80,17	145M	9.332
16/09/2020	0,14%	0,11	80,00	79,89	79,27	81,48	242M	16.740
15/09/2020	-1,95%	-1,59	79,89	82,38	79,44	82,66	274M	16.805
14/09/2020	4,31%	3,37	81,48	79,24	79,21	81,82	276M	14.244
11/09/2020	-1,29%	-1,02	78,11	79,50	77,52	80,03	200M	10.851
10/09/2020	-2,92%	-2,38	79,13	81,21	78,95	81,70	186M	9.295
09/09/2020	4,46%	3,48	81,51	79,00	78,75	81,89	292M	15.449
08/09/2020	-1,85%	-1,47	78,03	78,15	77,19	79,13	277M	16.334
04/09/2020	-2,42%	-1,97	79,50	81,93	77,57	82,85	511M	22.677
03/09/2020	-1,96%	-1,63	81,47	83,25	80,22	84,41	511M	19.684
02/09/2020	-0,91%	-0,76	83,10	84,00	81,65	84,64	215M	11.453
01/09/2020	4,39%	3,53	83,86	80,11	80,11	83,86	396M	20.683
31/08/2020	-2,98%	-2,47	80,33	82,10	80,33	82,50	284M	13.494
28/08/2020	0,02%	0,02	82,80	82,80	81,92	83,46	147M	8.185
27/08/2020	2,64%	2,13	82,78	81,00	79,81	82,80	239M	12.430
26/08/2020	-0,55%	-0,45	80,65	81,15	78,13	82,96	294M	20.930
25/08/2020	-2,75%	-2,29	81,10	83,00	80,68	84,30	307M	12.941
24/08/2020	0,92%	0,76	83,39	83,65	82,42	84,10	188M	12.010
21/08/2020	-0,61%	-0,51	82,63	82,80	81,10	83,00	174M	11.730
20/08/2020	-0,88%	-0,74	83,14	81,40	81,35	83,53	300M	17.950
19/08/2020	-2,14%	-1,83	83,88	85,14	83,52	85,60	208M	14.037
18/08/2020	8,34%	6,60	85,71	80,81	80,15	85,71	434M	20.640
17/08/2020	-4,23%	-3,49	79,11	82,61	77,52	82,61	397M	24.354
14/08/2020	-3,35%	-2,86	82,60	86,00	81,86	86,26	331M	20.001
13/08/2020	-2,16%	-1,89	85,46	87,35	84,56	87,68	271M	16.645
12/08/2020	0,05%	0,04	87,35	88,00	84,85	88,91	346M	19.185
11/08/2020	-1,77%	-1,57	87,31	90,75	86,90	91,86	452M	28.783
10/08/2020	1,28%	1,12	88,88	88,21	86,64	90,74	302M	18.410
07/08/2020	-2,10%	-1,88	87,76	89,01	86,01	89,52	315M	17.023
06/08/2020	1,63%	1,44	89,64	88,63	87,34	89,64	259M	10.709
05/08/2020	1,15%	1,00	88,20	87,99	86,86	89,30	193M	12.914
04/08/2020	-2,84%	-2,55	87,20	88,99	85,92	90,22	328M	20.725
03/08/2020	3,85%	3,33	89,75	88,00	86,50	90,90	404M	20.840
31/07/2020	-0,51%	-0,44	86,42	87,98	84,60	88,50	409M	22.740
30/07/2020	-1,18%	-1,04	86,86	86,18	84,82	87,88	286M	16.319
29/07/2020	3,57%	3,03	87,90	85,00	81,72	88,07	470M	23.351
28/07/2020	-3,24%	-2,84	84,87	87,30	84,54	88,39	336M	16.792
27/07/2020	0,91%	0,79	87,71	87,98	86,25	89,81	322M	17.053
24/07/2020	-0,55%	-0,48	86,92	87,97	83,23	87,97	458M	25.683
23/07/2020	-2,02%	-1,80	87,40	89,00	87,00	93,15	477M	24.147
22/07/2020	-0,11%	-0,10	89,20	89,99	87,26	90,20	276M	13.824
21/07/2020	-3,46%	-3,20	89,30	93,47	88,50	93,90	398M	22.803
20/07/2020	3,90%	3,47	92,50	91,79	88,78	93,15	381M	19.056
17/07/2020	3,49%	3,00	89,03	86,99	86,06	89,03	356M	15.177
16/07/2020	2,44%	2,05	86,03	83,99	83,30	88,79	477M	22.304
15/07/2020	0,37%	0,31	83,98	84,68	83,83	85,70	188M	10.245
14/07/2020	-1,01%	-0,85	83,67	84,90	81,84	86,20	335M	18.531
13/07/2020	-1,03%	-0,88	84,52	86,00	84,52	87,10	261M	14.282
10/07/2020	2,64%	2,20	85,40	83,45	82,26	85,40	272M	8.953
09/07/2020	-2,12%	-1,80	83,20	85,04	82,80	86,08	285M	18.548
08/07/2020	-	-	85,00	81,81	81,72	85,00	262M	15.491

Date,Open,High,Low,Close,Volume
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
02-Dec-20,80.95,82.48,78.23,79.90,339885284
01-Dec-20,79.79,82.73,78.32,80.51,371935716
30-Nov-20,80.50,80.59,78.23,79.22,393100823
27-Nov-20,81.46,82.48,80.44,81.01,136767131
26-Nov-20,80.78,81.45,79.35,81.45,101718721
25-Nov-20,79.42,81.34,78.93,81.04,246132797
24-Nov-20,79.61,80.40,78.57,79.41,204119268
23-Nov-20,81.41,81.87,78.87,79.40,222699169
20-Nov-20,82.36,82.81,80.76,81.01,116022266
19-Nov-20,82.30,83.26,81.30,82.36,177338137
18-Nov-20,83.36,83.90,80.92,82.30,237274899
17-Nov-20,80.90,83.50,80.85,83.18,359346550
16-Nov-20,81.87,82.85,80.46,80.89,266562717
13-Nov-20,80.99,81.31,78.76,80.70,264505446
12-Nov-20,79.64,81.24,78.43,79.71,444797864
11-Nov-20,75.95,80.37,75.82,79.99,535345618
10-Nov-20,78.49,78.89,75.21,75.95,497230097
09-Nov-20,82.50,83.59,78.01,78.50,443533159
06-Nov-20,76.91,80.60,76.58,80.15,251638112
05-Nov-20,76.74,79.81,76.74,78.12,352598208
04-Nov-20,73.00,76.45,72.45,76.14,246520519
03-Nov-20,73.99,74.24,71.17,71.97,214094627
30-Oct-20,74.00,74.00,71.05,72.50,313384186
29-Oct-20,72.00,75.80,69.27,74.85,511608239
28-Oct-20,75.42,75.64,72.00,72.00,317710585
27-Oct-20,80.00,80.04,77.02,77.52,258041945
26-Oct-20,80.50,80.58,76.93,78.88,271760672
23-Oct-20,80.49,81.49,79.15,79.60,268466564
22-Oct-20,81.10,81.68,79.92,80.42,282756426
21-Oct-20,79.30,81.27,77.87,81.21,309883661
20-Oct-20,75.80,79.23,75.75,79.19,349280011
19-Oct-20,72.65,77.18,72.50,75.04,258872627
16-Oct-20,73.51,73.86,72.06,72.34,157348966
15-Oct-20,73.63,74.23,72.46,74.04,166200036
14-Oct-20,71.98,75.20,71.76,74.61,291455271
13-Oct-20,73.50,73.65,71.51,71.75,191803970
09-Oct-20,73.16,74.93,72.50,72.95,135938943
08-Oct-20,72.99,73.90,71.74,73.50,294425203
07-Oct-20,73.98,74.59,72.01,72.67,203227689
06-Oct-20,74.67,75.31,73.07,73.92,219509690
05-Oct-20,72.39,74.69,72.20,74.14,145483797
02-Oct-20,73.90,75.48,71.62,72.08,217693135
01-Oct-20,72.51,74.57,71.90,74.51,167068249
30-Sep-20,71.54,73.25,71.54,72.85,211660828
29-Sep-20,72.30,73.30,70.70,71.10,231627066
28-Sep-20,75.20,76.99,72.23,72.30,378088644
25-Sep-20,73.70,74.30,72.50,74.30,150247045
24-Sep-20,73.44,74.79,72.63,74.07,290576643
23-Sep-20,73.51,74.88,72.56,73.13,288514058
22-Sep-20,73.00,74.90,70.79,73.20,372957568
21-Sep-20,74.00,74.80,72.02,72.60,445516751
18-Sep-20,79.00,79.75,75.76,75.76,422934697
17-Sep-20,79.15,80.17,78.68,79.72,145471972
16-Sep-20,79.89,81.48,79.27,80.00,241957880
15-Sep-20,82.38,82.66,79.44,79.89,273549582
14-Sep-20,79.24,81.82,79.21,81.48,276385688
11-Sep-20,79.50,80.03,77.52,78.11,199642757
10-Sep-20,81.21,81.70,78.95,79.13,185885775
09-Sep-20,79.00,81.89,78.75,81.51,292272791
08-Sep-20,78.15,79.13,77.19,78.03,277237377
04-Sep-20,81.93,82.85,77.57,79.50,511341018
03-Sep-20,83.25,84.41,80.22,81.47,510948091
02-Sep-20,84.00,84.64,81.65,83.10,214745217
01-Sep-20,80.11,83.86,80.11,83.86,396093635
31-Aug-20,82.10,82.50,80.33,80.33,283774125
28-Aug-20,82.80,83.46,81.92,82.80,146940385
27-Aug-20,81.00,82.80,79.81,82.78,238522342
26-Aug-20,81.15,82.96,78.13,80.65,293547714
25-Aug-20,83.00,84.30,80.68,81.10,306942292
24-Aug-20,83.65,84.10,82.42,83.39,188182700
21-Aug-20,82.80,83.00,81.10,82.63,173978777
20-Aug-20,81.40,83.53,81.35,83.14,300149443
19-Aug-20,85.14,85.60,83.52,83.88,208432591
18-Aug-20,80.81,85.71,80.15,85.71,434216430
17-Aug-20,82.61,82.61,77.52,79.11,397338273
14-Aug-20,86.00,86.26,81.86,82.60,331193183
13-Aug-20,87.35,87.68,84.56,85.46,270602599
12-Aug-20,88.00,88.91,84.85,87.35,346323090
11-Aug-20,90.75,91.86,86.90,87.31,452311904
10-Aug-20,88.21,90.74,86.64,88.88,302208934
07-Aug-20,89.01,89.52,86.01,87.76,314762255
06-Aug-20,88.63,89.64,87.34,89.64,258862645
05-Aug-20,87.99,89.30,86.86,88.20,193103794
04-Aug-20,88.99,90.22,85.92,87.20,328198300
03-Aug-20,88.00,90.90,86.50,89.75,403560792
31-Jul-20,87.98,88.50,84.60,86.42,408955768
30-Jul-20,86.18,87.88,84.82,86.86,286202761
29-Jul-20,85.00,88.07,81.72,87.90,470451286
28-Jul-20,87.30,88.39,84.54,84.87,336086973
27-Jul-20,87.98,89.81,86.25,87.71,322361209
24-Jul-20,87.97,87.97,83.23,86.92,458430042
23-Jul-20,89.00,93.15,87.00,87.40,477142142
22-Jul-20,89.99,90.20,87.26,89.20,276243945
21-Jul-20,93.47,93.90,88.50,89.30,398166245
20-Jul-20,91.79,93.15,88.78,92.50,380820472
17-Jul-20,86.99,89.03,86.06,89.03,356462700
16-Jul-20,83.99,88.79,83.30,86.03,476864819
15-Jul-20,84.68,85.70,83.83,83.98,187543494
14-Jul-20,84.90,86.20,81.84,83.67,335053656
13-Jul-20,86.00,87.10,84.52,84.52,261273849
10-Jul-20,83.45,85.40,82.26,85.40,272493896
09-Jul-20,85.04,86.08,82.80,83.20,284582971
08-Jul-20,81.81,85.00,81.72,85.00,262405923

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...