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
23/03/2026	4,72%	2,49	55,23	54,20	54,20	56,45	710M	39.620
20/03/2026	-4,30%	-2,37	52,74	54,42	51,82	54,58	961M	32.881
19/03/2026	-0,56%	-0,31	55,11	54,06	53,50	55,62	637M	33.612
18/03/2026	-1,21%	-0,68	55,42	55,66	55,40	56,78	603M	24.321
17/03/2026	0,36%	0,20	56,10	55,73	55,55	57,30	401M	24.184
16/03/2026	1,43%	0,79	55,90	56,24	55,42	56,73	240M	15.875
13/03/2026	-1,76%	-0,99	55,11	56,50	54,74	56,85	437M	25.948

12/03/2026	-3,64%	-2,12	56,10	57,00	55,64	57,50	658M	31.203
11/03/2026	0,52%	0,30	58,22	57,73	57,33	59,05	290M	19.470
10/03/2026	2,15%	1,22	57,92	57,30	56,75	59,92	624M	33.770
09/03/2026	1,25%	0,70	56,70	55,20	54,91	57,11	698M	38.820
06/03/2026	-2,01%	-1,15	56,00	57,09	55,53	57,37	560M	31.310
05/03/2026	-4,58%	-2,74	57,15	59,50	57,00	59,96	747M	40.433
04/03/2026	4,14%	2,38	59,89	58,57	58,57	60,68	758M	28.903
03/03/2026	-5,86%	-3,58	57,51	58,47	55,91	59,00	1.225M	56.826
02/03/2026	-0,28%	-0,17	61,09	60,57	59,27	61,69	458M	21.517
27/02/2026	-1,26%	-0,78	61,26	61,89	60,80	62,25	641M	22.342
26/02/2026	0,39%	0,24	62,04	61,95	61,25	62,64	724M	25.942
25/02/2026	1,06%	0,65	61,80	61,50	60,50	61,84	557M	30.253
24/02/2026	0,89%	0,54	61,15	60,99	60,03	61,26	497M	35.087
23/02/2026	-2,52%	-1,57	60,61	62,19	60,37	62,34	406M	19.327
20/02/2026	0,53%	0,33	62,18	60,99	60,87	62,42	338M	19.350
19/02/2026	2,54%	1,53	61,85	60,39	60,39	61,85	439M	24.364
18/02/2026	1,23%	0,73	60,32	60,20	59,60	61,15	469M	27.704
13/02/2026	1,86%	1,09	59,59	58,13	57,36	59,59	763M	39.725
12/02/2026	-0,91%	-0,54	58,50	58,89	58,26	59,46	611M	32.691
11/02/2026	0,17%	0,10	59,04	59,58	58,70	60,08	909M	33.819
10/02/2026	-2,09%	-1,26	58,94	60,18	58,13	61,12	675M	39.397
09/02/2026	-0,12%	-0,07	60,20	59,86	58,54	60,27	1.163M	47.749
06/02/2026	2,19%	1,29	60,27	59,05	59,02	60,74	539M	37.963
05/02/2026	1,34%	0,78	58,98	58,60	58,06	59,47	906M	35.425
04/02/2026	-4,93%	-3,02	58,20	60,75	57,61	60,93	827M	49.271
03/02/2026	0,16%	0,10	61,22	62,14	60,96	62,99	702M	35.019
02/02/2026	1,95%	1,17	61,12	60,83	60,22	61,49	719M	25.831
30/01/2026	-1,67%	-1,02	59,95	61,00	59,36	61,14	449M	22.065
29/01/2026	-2,01%	-1,25	60,97	62,75	59,87	62,75	1.227M	34.214
28/01/2026	0,84%	0,52	62,22	62,09	61,07	62,79	494M	31.018
27/01/2026	2,44%	1,47	61,70	61,08	60,68	62,14	713M	40.326
26/01/2026	1,93%	1,14	60,23	59,48	58,89	60,63	670M	31.123
23/01/2026	1,34%	0,78	59,09	58,34	58,32	60,26	699M	36.814
22/01/2026	1,00%	0,58	58,31	57,99	57,64	60,14	951M	66.406
21/01/2026	4,77%	2,63	57,73	55,85	55,47	57,99	652M	34.039
20/01/2026	0,51%	0,28	55,10	54,97	54,08	55,36	313M	18.293
19/01/2026	0,77%	0,42	54,82	54,25	54,25	54,92	116M	7.873
16/01/2026	-1,23%	-0,68	54,40	55,08	54,00	55,27	307M	19.461
15/01/2026	1,06%	0,58	55,08	54,85	54,26	55,22	387M	17.057
14/01/2026	2,08%	1,11	54,50	53,74	53,25	54,68	404M	23.166
13/01/2026	-1,26%	-0,68	53,39	53,69	52,77	54,31	383M	25.035
12/01/2026	-1,19%	-0,65	54,07	54,40	53,76	54,56	249M	14.058
09/01/2026	0,59%	0,32	54,72	54,40	54,29	55,69	291M	20.561
08/01/2026	2,16%	1,15	54,40	53,07	53,00	54,49	360M	15.180
07/01/2026	-1,95%	-1,06	53,25	53,91	52,53	54,25	238M	16.411
06/01/2026	1,32%	0,71	54,31	53,98	53,98	54,97	248M	19.369
05/01/2026	2,70%	1,41	53,60	52,23	52,00	54,26	291M	16.737
02/01/2026	-0,74%	-0,39	52,19	53,17	52,12	53,42	204M	16.078
30/12/2025	0,27%	0,14	52,58	52,55	52,53	53,17	220M	13.189
29/12/2025	-0,02%	-0,01	52,44	52,40	51,77	52,63	252M	18.025
26/12/2025	-0,78%	-0,41	52,45	52,45	52,03	52,85	135M	9.702
23/12/2025	2,52%	1,30	52,86	51,71	51,71	53,20	211M	15.525
22/12/2025	-1,34%	-0,70	51,56	52,02	51,18	52,37	243M	17.732
19/12/2025	-0,95%	-0,50	52,26	52,24	51,84	53,22	417M	17.679
18/12/2025	1,95%	1,01	52,76	51,75	51,44	53,04	499M	26.550
17/12/2025	-3,29%	-1,76	51,75	53,01	50,99	53,19	761M	45.341
16/12/2025	-5,22%	-2,95	53,51	55,60	53,51	55,60	552M	30.185
15/12/2025	2,12%	1,17	56,46	55,80	55,69	57,00	376M	24.803
12/12/2025	0,93%	0,51	55,29	54,77	54,69	56,00	401M	27.917
11/12/2025	2,53%	1,35	54,78	53,43	53,20	55,23	525M	33.652
10/12/2025	2,36%	1,23	53,43	52,28	52,21	53,58	569M	27.985
09/12/2025	-1,40%	-0,74	52,20	52,53	51,22	52,69	785M	31.217
08/12/2025	0,99%	0,52	52,94	53,18	51,66	53,24	575M	39.874
05/12/2025	-7,91%	-4,50	52,42	56,87	52,20	56,98	831M	45.465
04/12/2025	1,50%	0,84	56,92	56,66	56,21	57,31	597M	30.095
03/12/2025	1,63%	0,90	56,08	55,39	55,07	56,14	490M	29.308
02/12/2025	2,81%	1,51	55,18	54,00	53,88	55,18	311M	20.655
01/12/2025	-0,61%	-0,33	53,67	54,05	53,42	54,26	185M	12.984
28/11/2025	2,54%	1,34	54,00	53,01	53,01	54,28	351M	24.715
27/11/2025	-0,02%	-0,01	52,66	52,56	52,44	53,08	130M	9.953
26/11/2025	1,74%	0,90	52,67	52,05	51,65	52,88	389M	22.026
25/11/2025	1,13%	0,58	51,77	51,30	50,56	51,95	301M	20.401
24/11/2025	-0,04%	-0,02	51,19	51,30	50,85	51,67	471M	17.225
21/11/2025	-1,75%	-0,91	51,21	51,60	50,60	51,88	407M	26.423
19/11/2025	-0,52%	-0,27	52,12	52,06	51,59	52,26	388M	24.277
18/11/2025	-1,11%	-0,59	52,39	52,32	52,21	52,92	350M	25.483
17/11/2025	-0,77%	-0,41	52,98	53,61	52,64	53,64	758M	19.044
14/11/2025	-1,13%	-0,61	53,39	53,92	53,00	54,14	559M	25.200
13/11/2025	0,61%	0,33	54,00	53,55	53,41	54,70	929M	39.046
12/11/2025	2,42%	1,27	53,67	52,45	52,13	53,80	749M	43.107
11/11/2025	2,32%	1,19	52,40	52,62	51,41	53,68	991M	51.977
10/11/2025	1,23%	0,62	51,21	50,93	50,79	52,06	546M	31.751
07/11/2025	0,74%	0,37	50,59	50,00	49,90	50,59	307M	20.664
06/11/2025	-0,34%	-0,17	50,22	50,25	50,03	50,97	293M	22.337
05/11/2025	2,75%	1,35	50,39	49,24	48,97	50,55	482M	32.907
04/11/2025	1,11%	0,54	49,04	48,39	48,17	49,10	295M	17.989
03/11/2025	-0,66%	-0,32	48,50	49,40	48,26	49,40	272M	20.195
31/10/2025	-0,61%	-0,30	48,82	49,50	48,77	49,72	376M	23.218
30/10/2025	-0,89%	-0,44	49,12	49,08	48,83	50,10	640M	27.437
29/10/2025	3,36%	1,61	49,56	48,15	48,15	49,59	551M	25.727
28/10/2025	0,40%	0,19	47,95	47,76	47,53	48,11	205M	13.205
27/10/2025	0,23%	0,11	47,76	48,40	47,68	48,41	251M	15.851
24/10/2025	0,78%	0,37	47,65	47,65	47,43	48,13	200M	15.367
23/10/2025	-0,04%	-0,02	47,28	47,40	46,96	47,70	286M	17.716
22/10/2025	0,90%	0,42	47,30	47,35	46,99	47,63	301M	18.478
21/10/2025	0,43%	0,20	46,88	46,40	46,14	47,30	240M	14.834
20/10/2025	0,65%	0,30	46,68	46,68	46,22	46,99	278M	15.061
17/10/2025	1,33%	0,61	46,38	45,54	45,12	46,44	359M	23.227
16/10/2025	-3,50%	-1,66	45,77	47,01	45,64	47,46	641M	31.885
15/10/2025	2,22%	1,03	47,43	46,03	45,84	48,36	1.177M	35.461
14/10/2025	-1,92%	-0,91	46,40	47,23	46,00	47,26	469M	30.312
13/10/2025	0,36%	0,17	47,31	47,74	47,23	47,74	149M	14.731
10/10/2025	-0,57%	-0,27	47,14	47,66	46,67	48,02	379M	24.863
09/10/2025	-0,06%	-0,03	47,41	47,85	47,32	48,27	302M	18.274
08/10/2025	3,04%	1,40	47,44	46,14	46,14	47,64	455M	20.707
07/10/2025	-3,34%	-1,59	46,04	47,32	45,67	47,54	752M	31.487
06/10/2025	-0,36%	-0,17	47,63	47,91	46,88	47,98	191M	9.587
03/10/2025	1,19%	0,56	47,80	47,14	47,06	47,93	220M	11.523
02/10/2025	-1,21%	-0,58	47,24	47,80	46,82	48,03	225M	13.212
01/10/2025	-0,91%	-0,44	47,82	48,89	47,54	49,11	303M	23.013
30/09/2025	-1,21%	-0,59	48,26	49,20	48,18	49,50	373M	17.526
29/09/2025	1,69%	0,81	48,85	48,15	47,73	49,10	326M	19.241
26/09/2025	1,46%	0,69	48,04	47,64	47,45	48,14	183M	15.353
25/09/2025	-1,00%	-0,48	47,35	47,90	47,31	48,02	251M	18.160
24/09/2025	0,04%	0,02	47,83	47,78	47,39	47,95	356M	14.696
23/09/2025	1,40%	0,66	47,81	47,15	47,07	47,90	213M	14.627
22/09/2025	-0,72%	-0,34	47,15	47,56	46,80	47,66	224M	15.723
19/09/2025	1,58%	0,74	47,49	46,99	46,82	47,90	472M	24.085
18/09/2025	0,11%	0,05	46,75	46,74	46,48	46,98	277M	13.871
17/09/2025	1,43%	0,66	46,70	45,95	45,95	47,30	409M	25.795
16/09/2025	0,37%	0,17	46,04	46,22	45,80	46,22	284M	19.334
15/09/2025	0,70%	0,32	45,87	45,80	45,73	46,59	301M	14.386
12/09/2025	-1,77%	-0,82	45,55	45,82	45,55	46,30	308M	18.319
11/09/2025	1,67%	0,76	46,37	45,91	45,85	47,09	335M	23.186
10/09/2025	0,11%	0,05	45,61	45,49	45,46	46,58	707M	19.643
09/09/2025	0,20%	0,09	45,56	45,35	45,03	45,63	230M	13.454
08/09/2025	-	-	45,47	46,49	45,33	46,49	369M	20.370

Date,Open,High,Low,Close,Volume
23-Mar-26,54.20,56.45,54.20,55.23,710020878
20-Mar-26,54.42,54.58,51.82,52.74,960527794
19-Mar-26,54.06,55.62,53.50,55.11,637384347
18-Mar-26,55.66,56.78,55.40,55.42,602868207
17-Mar-26,55.73,57.30,55.55,56.10,400614504
16-Mar-26,56.24,56.73,55.42,55.90,240068965
13-Mar-26,56.50,56.85,54.74,55.11,437345682
12-Mar-26,57.00,57.50,55.64,56.10,658412929
11-Mar-26,57.73,59.05,57.33,58.22,289896398
10-Mar-26,57.30,59.92,56.75,57.92,624201620
09-Mar-26,55.20,57.11,54.91,56.70,697979478
06-Mar-26,57.09,57.37,55.53,56.00,559712160
05-Mar-26,59.50,59.96,57.00,57.15,747141687
04-Mar-26,58.57,60.68,58.57,59.89,757731023
03-Mar-26,58.47,59.00,55.91,57.51,1224573141
02-Mar-26,60.57,61.69,59.27,61.09,458154843
27-Feb-26,61.89,62.25,60.80,61.26,640923684
26-Feb-26,61.95,62.64,61.25,62.04,723943863
25-Feb-26,61.50,61.84,60.50,61.80,556528568
24-Feb-26,60.99,61.26,60.03,61.15,497175470
23-Feb-26,62.19,62.34,60.37,60.61,405796647
20-Feb-26,60.99,62.42,60.87,62.18,338131034
19-Feb-26,60.39,61.85,60.39,61.85,439474262
18-Feb-26,60.20,61.15,59.60,60.32,469450330
13-Feb-26,58.13,59.59,57.36,59.59,763350912
12-Feb-26,58.89,59.46,58.26,58.50,610875165
11-Feb-26,59.58,60.08,58.70,59.04,909471569
10-Feb-26,60.18,61.12,58.13,58.94,675336435
09-Feb-26,59.86,60.27,58.54,60.20,1162506574
06-Feb-26,59.05,60.74,59.02,60.27,539136375
05-Feb-26,58.60,59.47,58.06,58.98,906247898
04-Feb-26,60.75,60.93,57.61,58.20,826840338
03-Feb-26,62.14,62.99,60.96,61.22,702121283
02-Feb-26,60.83,61.49,60.22,61.12,719000422
30-Jan-26,61.00,61.14,59.36,59.95,448925455
29-Jan-26,62.75,62.75,59.87,60.97,1226921352
28-Jan-26,62.09,62.79,61.07,62.22,494148799
27-Jan-26,61.08,62.14,60.68,61.70,712878735
26-Jan-26,59.48,60.63,58.89,60.23,669762168
23-Jan-26,58.34,60.26,58.32,59.09,698987456
22-Jan-26,57.99,60.14,57.64,58.31,951343232
21-Jan-26,55.85,57.99,55.47,57.73,652307518
20-Jan-26,54.97,55.36,54.08,55.10,312877390
19-Jan-26,54.25,54.92,54.25,54.82,116468093
16-Jan-26,55.08,55.27,54.00,54.40,307342424
15-Jan-26,54.85,55.22,54.26,55.08,387292231
14-Jan-26,53.74,54.68,53.25,54.50,404026798
13-Jan-26,53.69,54.31,52.77,53.39,383024350
12-Jan-26,54.40,54.56,53.76,54.07,248785670
09-Jan-26,54.40,55.69,54.29,54.72,290946176
08-Jan-26,53.07,54.49,53.00,54.40,360066223
07-Jan-26,53.91,54.25,52.53,53.25,238101343
06-Jan-26,53.98,54.97,53.98,54.31,248484665
05-Jan-26,52.23,54.26,52.00,53.60,291314108
02-Jan-26,53.17,53.42,52.12,52.19,204379535
30-Dec-25,52.55,53.17,52.53,52.58,220147780
29-Dec-25,52.40,52.63,51.77,52.44,252202142
26-Dec-25,52.45,52.85,52.03,52.45,135070343
23-Dec-25,51.71,53.20,51.71,52.86,210706501
22-Dec-25,52.02,52.37,51.18,51.56,243351541
19-Dec-25,52.24,53.22,51.84,52.26,416696230
18-Dec-25,51.75,53.04,51.44,52.76,499273330
17-Dec-25,53.01,53.19,50.99,51.75,760971456
16-Dec-25,55.60,55.60,53.51,53.51,551630073
15-Dec-25,55.80,57.00,55.69,56.46,376274591
12-Dec-25,54.77,56.00,54.69,55.29,401201502
11-Dec-25,53.43,55.23,53.20,54.78,524954211
10-Dec-25,52.28,53.58,52.21,53.43,569197488
09-Dec-25,52.53,52.69,51.22,52.20,784545128
08-Dec-25,53.18,53.24,51.66,52.94,574962340
05-Dec-25,56.87,56.98,52.20,52.42,830717944
04-Dec-25,56.66,57.31,56.21,56.92,596654399
03-Dec-25,55.39,56.14,55.07,56.08,489951017
02-Dec-25,54.00,55.18,53.88,55.18,311103529
01-Dec-25,54.05,54.26,53.42,53.67,185255593
28-Nov-25,53.01,54.28,53.01,54.00,351012353
27-Nov-25,52.56,53.08,52.44,52.66,129774310
26-Nov-25,52.05,52.88,51.65,52.67,388513181
25-Nov-25,51.30,51.95,50.56,51.77,301270850
24-Nov-25,51.30,51.67,50.85,51.19,470679316
21-Nov-25,51.60,51.88,50.60,51.21,406556832
19-Nov-25,52.06,52.26,51.59,52.12,388413015
18-Nov-25,52.32,52.92,52.21,52.39,350407477
17-Nov-25,53.61,53.64,52.64,52.98,757523659
14-Nov-25,53.92,54.14,53.00,53.39,559356753
13-Nov-25,53.55,54.70,53.41,54.00,929033322
12-Nov-25,52.45,53.80,52.13,53.67,748669169
11-Nov-25,52.62,53.68,51.41,52.40,990768054
10-Nov-25,50.93,52.06,50.79,51.21,546410330
07-Nov-25,50.00,50.59,49.90,50.59,306594710
06-Nov-25,50.25,50.97,50.03,50.22,293375907
05-Nov-25,49.24,50.55,48.97,50.39,481660753
04-Nov-25,48.39,49.10,48.17,49.04,294677904
03-Nov-25,49.40,49.40,48.26,48.50,272440621
31-Oct-25,49.50,49.72,48.77,48.82,375933253
30-Oct-25,49.08,50.10,48.83,49.12,639749958
29-Oct-25,48.15,49.59,48.15,49.56,551130289
28-Oct-25,47.76,48.11,47.53,47.95,204577322
27-Oct-25,48.40,48.41,47.68,47.76,250717117
24-Oct-25,47.65,48.13,47.43,47.65,200184558
23-Oct-25,47.40,47.70,46.96,47.28,286063700
22-Oct-25,47.35,47.63,46.99,47.30,300674809
21-Oct-25,46.40,47.30,46.14,46.88,240177360
20-Oct-25,46.68,46.99,46.22,46.68,278436565
17-Oct-25,45.54,46.44,45.12,46.38,358818047
16-Oct-25,47.01,47.46,45.64,45.77,640862583
15-Oct-25,46.03,48.36,45.84,47.43,1177239611
14-Oct-25,47.23,47.26,46.00,46.40,469452663
13-Oct-25,47.74,47.74,47.23,47.31,149134177
10-Oct-25,47.66,48.02,46.67,47.14,378531740
09-Oct-25,47.85,48.27,47.32,47.41,301912825
08-Oct-25,46.14,47.64,46.14,47.44,455202040
07-Oct-25,47.32,47.54,45.67,46.04,751621219
06-Oct-25,47.91,47.98,46.88,47.63,190554283
03-Oct-25,47.14,47.93,47.06,47.80,220370587
02-Oct-25,47.80,48.03,46.82,47.24,225054812
01-Oct-25,48.89,49.11,47.54,47.82,303340985
30-Sep-25,49.20,49.50,48.18,48.26,372784299
29-Sep-25,48.15,49.10,47.73,48.85,326261220
26-Sep-25,47.64,48.14,47.45,48.04,182839323
25-Sep-25,47.90,48.02,47.31,47.35,250669761
24-Sep-25,47.78,47.95,47.39,47.83,356437426
23-Sep-25,47.15,47.90,47.07,47.81,212703514
22-Sep-25,47.56,47.66,46.80,47.15,223575482
19-Sep-25,46.99,47.90,46.82,47.49,472027858
18-Sep-25,46.74,46.98,46.48,46.75,277083594
17-Sep-25,45.95,47.30,45.95,46.70,408875802
16-Sep-25,46.22,46.22,45.80,46.04,283757090
15-Sep-25,45.80,46.59,45.73,45.87,300758878
12-Sep-25,45.82,46.30,45.55,45.55,308468690
11-Sep-25,45.91,47.09,45.85,46.37,334936263
10-Sep-25,45.49,46.58,45.46,45.61,707483243
09-Sep-25,45.35,45.63,45.03,45.56,229520716
08-Sep-25,46.49,46.49,45.33,45.47,369322604

*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