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
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	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	-	-	73,20	73,00	70,79	74,90	373M	19.203

Date,Open,High,Low,Close,Volume
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
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

*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
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...