ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: BPAC11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: bpac11

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/03/2024-1,81%-0,6736,4337,0636,4337,10234M17.680
27/03/2024-0,51%-0,1937,1037,3136,6437,63410M23.628
26/03/20241,00%0,3737,2936,7036,7037,60248M20.091
25/03/20240,63%0,2336,9236,6036,3437,09156M12.545
22/03/2024-1,56%-0,5836,6936,9436,6937,13177M15.658
21/03/2024-0,08%-0,0337,2737,3036,9537,52205M14.584
20/03/20242,47%0,9037,3036,2036,1137,49296M24.343
19/03/20241,25%0,4536,4035,9035,7836,48221M17.527
18/03/2024-0,88%-0,3235,9536,6035,6236,65209M14.467
15/03/2024-2,45%-0,9136,2737,0736,2737,57482M17.494
14/03/2024-0,59%-0,2237,1837,4736,8037,56203M18.995
13/03/20242,69%0,9837,4036,2936,2637,65320M25.985
12/03/20242,42%0,8636,4235,8135,6636,72210M16.401
11/03/2024-0,20%-0,0735,5635,5035,4135,75206M15.787
08/03/20240,17%0,0635,6335,3334,8236,09311M47.396
07/03/2024-0,34%-0,1235,5735,5035,0935,88208M13.737
06/03/20240,39%0,1435,6935,5435,4036,16425M20.041
05/03/2024-1,30%-0,4735,5536,0135,2936,27250M19.281
04/03/20240,03%0,0136,0236,0135,4836,30182M17.029
01/03/2024-1,04%-0,3836,0136,3135,8636,40201M16.633
29/02/20240,00%0,0036,3936,2035,8736,62279M15.028
28/02/2024-0,46%-0,1736,3936,4036,0436,65274M18.273
27/02/2024-1,06%-0,3936,5637,2236,2537,22357M25.055
26/02/20240,00%0,0036,9536,9036,6937,30142M9.943
23/02/2024-2,30%-0,8736,9538,0036,5938,00233M17.914
22/02/2024-0,55%-0,2137,8238,0637,6738,11134M12.132
21/02/20241,93%0,7238,0337,3136,9138,03562M21.589
20/02/20241,14%0,4237,3136,5836,5837,60233M22.743
19/02/20241,29%0,4736,8936,1136,0136,96134M12.852
16/02/2024-0,82%-0,3036,4236,7336,0936,83179M15.349
15/02/2024-0,81%-0,3036,7237,0836,3137,20299M18.317
14/02/2024-1,46%-0,5537,0237,1236,8437,39175M16.480
09/02/20240,64%0,2437,5737,3237,1637,69310M18.658
08/02/2024-2,74%-1,0537,3338,2437,2438,60446M32.603
07/02/20242,21%0,8338,3837,5537,3638,47373M24.140
06/02/20241,54%0,5737,5536,9636,6237,60340M24.460
05/02/20240,85%0,3136,9837,2036,0037,30185M20.151
02/02/2024-0,03%-0,0136,6736,7636,1537,08299M27.224
01/02/20241,83%0,6636,6836,0935,7736,74280M21.993
31/01/20240,33%0,1236,0236,0035,6636,47404M27.209
30/01/2024-2,07%-0,7635,9036,6635,5636,75286M22.275
29/01/2024-1,03%-0,3836,6637,0536,5037,05112M11.088
26/01/20240,11%0,0437,0437,3636,8337,37245M13.006
25/01/2024-1,02%-0,3837,0037,3336,7737,61309M18.053
24/01/20240,35%0,1337,3837,5537,0037,77293M21.786
23/01/20241,06%0,3937,2537,0136,7337,34340M22.520
22/01/20240,11%0,0436,8636,8336,1037,00294M20.723
19/01/20240,74%0,2736,8236,8336,2437,06344M20.107
18/01/2024-1,11%-0,4136,5537,0536,1037,13324M30.439
17/01/2024-2,33%-0,8836,9637,8036,5838,03561M37.243
16/01/2024-1,64%-0,6337,8438,0037,6738,26242M26.489
15/01/20240,34%0,1338,4738,3438,0138,6387M8.245
12/01/20242,27%0,8538,3437,4436,5538,50351M22.848
11/01/2024-0,72%-0,2737,4937,6737,1637,87244M21.173
10/01/2024-0,05%-0,0237,7637,8337,3338,11200M16.247
09/01/2024-0,34%-0,1337,7837,6237,5838,15270M26.074
08/01/20243,21%1,1837,9136,6036,6037,91292M18.963
05/01/20242,14%0,7736,7335,8935,7037,09314M18.794
04/01/2024-1,59%-0,5835,9636,4235,4736,49277M16.401
03/01/2024-1,85%-0,6936,5437,0136,4437,52374M20.106
02/01/2024-1,01%-0,3837,2337,6136,8537,82187M14.062
28/12/20230,13%0,0537,6137,5537,4338,12202M15.475
27/12/20230,72%0,2737,5637,1037,0337,89191M14.687
26/12/20231,33%0,4937,2936,8036,6037,37125M11.249
22/12/20230,38%0,1436,8036,8836,1836,88177M18.315
21/12/20230,08%0,0336,6636,9636,0536,96231M16.869
20/12/2023-1,16%-0,4336,6336,9036,2637,03204M17.794
19/12/20230,16%0,0637,0636,8236,6837,48168M15.623
18/12/20231,40%0,5137,0036,8536,4537,17240M14.422
15/12/2023-0,95%-0,3536,4936,9035,8837,24340M18.816
14/12/20232,96%1,0636,8436,0135,8437,12419M26.318
13/12/20234,13%1,4235,7834,4734,2036,00341M27.941
12/12/2023-0,46%-0,1634,3634,6834,1034,73112M12.571
11/12/20230,44%0,1534,5234,0334,0334,6696M11.250
08/12/20231,00%0,3434,3734,2033,9134,62189M18.594
07/12/2023-0,70%-0,2434,0334,4233,6834,85273M17.259
06/12/2023-1,52%-0,5334,2734,9934,0435,07192M20.894
05/12/2023-0,51%-0,1834,8034,9234,5335,08167M17.958
04/12/2023-0,68%-0,2434,9835,0734,8735,35195M16.360
01/12/2023-0,90%-0,3235,2235,4434,5935,52451M25.911
30/11/20232,42%0,8435,5434,7034,3335,60434M32.289
29/11/20232,06%0,7034,7034,1033,9334,70311M33.874
28/11/20230,44%0,1534,0033,8733,5934,23218M16.572
27/11/20231,35%0,4533,8533,7033,0934,01217M23.186
24/11/2023-0,89%-0,3033,4033,7033,1733,7089M11.830
23/11/20231,11%0,3733,7033,5533,0434,03221M12.162
22/11/20232,08%0,6833,3332,9632,8033,70268M24.814
21/11/2023-1,75%-0,5832,6532,8132,3432,99240M20.604
20/11/2023-0,69%-0,2333,2333,7032,9233,79370M33.004
17/11/2023-1,76%-0,6033,4634,1333,2834,26254M24.986
16/11/2023-0,21%-0,0734,0634,2733,8434,79444M36.638
14/11/20231,85%0,6234,1333,8033,4434,71372M33.785
13/11/2023-1,09%-0,3733,5133,9033,3133,95155M12.211
10/11/20234,09%1,3333,8832,7032,6634,07379M37.972
09/11/2023-3,21%-1,0832,5533,8832,4533,89212M22.059
08/11/20232,37%0,7833,6333,0632,6333,93523M32.454
07/11/20231,86%0,6032,8532,0032,0033,11432M31.680
06/11/20230,88%0,2832,2532,0331,5032,43232M18.941
03/11/20238,23%2,4331,9730,3830,1331,99560M36.109
01/11/2023-0,20%-0,0629,5429,8429,4530,00311M19.168
31/10/20230,14%0,0429,6029,5829,1229,82354M21.496
30/10/2023-2,25%-0,6829,5630,6029,3330,62263M18.881
27/10/2023-2,83%-0,8830,2431,1430,0631,57252M20.764
26/10/20230,88%0,2731,1231,1130,3831,36253M19.771
25/10/2023-0,03%-0,0130,8530,8630,3531,15330M19.470
24/10/20231,65%0,5030,8630,4730,4131,24274M17.425
23/10/20233,87%1,1330,3629,0729,0730,78415M21.789
20/10/2023-0,10%-0,0329,2329,0128,8729,62204M11.453
19/10/2023-0,37%-0,1129,2629,3829,2430,04211M15.733
18/10/2023-2,88%-0,8729,3729,9129,1930,18379M36.225
17/10/2023-1,91%-0,5930,2430,3730,0030,86178M18.873
16/10/2023-0,42%-0,1330,8331,1130,8331,29151M10.045
13/10/2023-2,92%-0,9330,9632,1530,7632,22346M23.450
11/10/20232,57%0,8031,8931,5031,1531,90324M17.840
10/10/20231,30%0,4031,0930,8530,6431,34121M12.044
09/10/2023-0,78%-0,2430,6930,8630,2531,00262M24.233
06/10/20230,39%0,1230,9330,4229,6531,35293M23.029
05/10/2023-0,06%-0,0230,8130,7030,4231,10153M17.956
04/10/20232,49%0,7530,8330,0830,0731,09184M10.906
03/10/2023-1,80%-0,5530,0830,2929,9430,65220M17.152
02/10/2023-1,42%-0,4430,6331,0730,1831,12232M18.105
29/09/20231,14%0,3531,0731,0630,7431,28188M12.145
28/09/20232,78%0,8330,7229,8529,7331,02320M21.138
27/09/2023-1,06%-0,3229,8930,2829,1830,65532M29.483
26/09/2023-2,23%-0,6930,2130,9530,1330,97288M17.333
25/09/2023-0,39%-0,1230,9030,9730,5431,06231M8.872
22/09/20230,62%0,1931,0230,9130,8131,46310M16.702
21/09/2023-0,74%-0,2330,8330,3430,0131,01448M28.683
20/09/2023-1,08%-0,3431,0631,7731,0231,77280M25.038
19/09/2023-2,64%-0,8531,4032,1031,2632,39310M19.484
18/09/2023-1,68%-0,5532,2532,5931,9932,79201M15.823
15/09/2023-2,38%-0,8032,8033,5532,7433,58540M20.036
14/09/20232,31%0,7633,6033,1932,5233,60394M21.168
13/09/2023--32,8431,6531,6033,16570M21.010


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito