Cotação atual, histórico e gráfico do papel: BPAC11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 18/01/2019 | 4,46% | 1,19 | 27,89 | 26,77 | 26,64 | 28,30 | 14M | 1.476 |
| 17/01/2019 | 2,69% | 0,70 | 26,70 | 26,17 | 26,02 | 26,95 | 18M | 1.762 |
| 16/01/2019 | 1,56% | 0,40 | 26,00 | 25,27 | 25,27 | 26,18 | 24M | 1.511 |
| 15/01/2019 | -0,16% | -0,04 | 25,60 | 25,55 | 25,34 | 25,75 | 10M | 1.130 |
| 14/01/2019 | -1,00% | -0,26 | 25,64 | 25,90 | 25,63 | 26,04 | 9M | 625 |
| 11/01/2019 | -0,12% | -0,03 | 25,90 | 25,93 | 25,59 | 26,14 | 7M | 1.581 |
| 10/01/2019 | -1,22% | -0,32 | 25,93 | 26,23 | 25,92 | 26,37 | 10M | 1.663 |
| 09/01/2019 | 0,15% | 0,04 | 26,25 | 26,48 | 25,73 | 26,48 | 23M | 2.256 |
| 08/01/2019 | -4,34% | -1,19 | 26,21 | 26,67 | 25,56 | 26,92 | 17M | 2.770 |
| 07/01/2019 | 2,05% | 0,55 | 27,40 | 27,00 | 26,86 | 27,80 | 50M | 1.404 |
| 04/01/2019 | 3,55% | 0,92 | 26,85 | 26,15 | 25,84 | 26,87 | 5M | 942 |
| 03/01/2019 | 4,14% | 1,03 | 25,93 | 24,64 | 24,46 | 25,99 | 10M | 1.541 |
| 02/01/2019 | 5,73% | 1,35 | 24,90 | 23,65 | 23,65 | 24,93 | 9M | 1.617 |
| 28/12/2018 | 0,38% | 0,09 | 23,55 | 23,22 | 23,22 | 23,68 | 30M | 2.879 |
| 27/12/2018 | -0,42% | -0,10 | 23,46 | 23,01 | 23,01 | 23,71 | 8M | 2.332 |
| 26/12/2018 | 2,12% | 0,49 | 23,56 | 23,00 | 22,99 | 23,67 | 5M | 1.159 |
| 21/12/2018 | -1,62% | -0,38 | 23,07 | 23,76 | 23,07 | 23,85 | 23M | 2.288 |
| 20/12/2018 | 1,30% | 0,30 | 23,45 | 23,50 | 23,17 | 23,62 | 12M | 2.636 |
| 19/12/2018 | 3,58% | 0,80 | 23,15 | 22,47 | 22,39 | 23,63 | 18M | 1.916 |
| 18/12/2018 | 2,15% | 0,47 | 22,35 | 21,90 | 21,90 | 22,43 | 5M | 275 |
| 17/12/2018 | -0,14% | -0,03 | 21,88 | 21,80 | 21,79 | 22,14 | 3M | 793 |
| 14/12/2018 | 0,46% | 0,10 | 21,91 | 21,82 | 21,62 | 21,98 | 12M | 773 |
| 13/12/2018 | 0,46% | 0,10 | 21,81 | 21,51 | 21,51 | 22,10 | 5M | 844 |
| 12/12/2018 | 1,21% | 0,26 | 21,71 | 21,71 | 21,57 | 22,00 | 10M | 1.511 |
| 11/12/2018 | -0,33% | -0,07 | 21,45 | 21,81 | 21,23 | 21,81 | 3M | 801 |
| 10/12/2018 | -2,45% | -0,54 | 21,52 | 22,00 | 21,42 | 22,15 | 4M | 925 |
| 07/12/2018 | 0,73% | 0,16 | 22,06 | 21,99 | 21,76 | 22,15 | 6M | 991 |
| 06/12/2018 | -1,13% | -0,25 | 21,90 | 21,99 | 21,54 | 22,15 | 5M | 1.394 |
| 05/12/2018 | 1,14% | 0,25 | 22,15 | 22,14 | 21,77 | 22,20 | 7M | 1.079 |
| 04/12/2018 | -0,05% | -0,01 | 21,90 | 22,06 | 21,74 | 22,20 | 5M | 900 |
| 03/12/2018 | -1,08% | -0,24 | 21,91 | 22,23 | 21,78 | 22,47 | 19M | 1.967 |
| 30/11/2018 | 0,00% | 0,00 | 22,15 | 22,18 | 22,00 | 22,26 | 17M | 3.713 |
| 29/11/2018 | 1,61% | 0,35 | 22,15 | 21,82 | 21,79 | 22,27 | 15M | 2.309 |
| 28/11/2018 | -0,05% | -0,01 | 21,80 | 22,18 | 21,60 | 22,21 | 8M | 1.057 |
| 27/11/2018 | -1,31% | -0,29 | 21,81 | 22,27 | 21,63 | 22,27 | 11M | 3.219 |
| 26/11/2018 | 2,17% | 0,47 | 22,10 | 21,67 | 20,87 | 22,15 | 15M | 1.858 |
| 23/11/2018 | -1,32% | -0,29 | 21,63 | 22,02 | 21,63 | 22,09 | 2M | 510 |
| 22/11/2018 | 0,27% | 0,06 | 21,92 | 22,01 | 21,67 | 22,01 | 945K | 125 |
| 21/11/2018 | 0,88% | 0,19 | 21,86 | 21,38 | 21,26 | 22,15 | 5M | 1.116 |
| 19/11/2018 | -1,95% | -0,43 | 21,67 | 22,27 | 21,65 | 22,27 | 3M | 728 |
| 16/11/2018 | 0,00% | 0,00 | 22,10 | 22,20 | 22,04 | 22,30 | 16M | 1.700 |
| 14/11/2018 | -0,14% | -0,03 | 22,10 | 22,16 | 21,62 | 22,35 | 6M | 1.387 |
| 13/11/2018 | 1,98% | 0,43 | 22,13 | 21,76 | 21,18 | 22,41 | 15M | 4.220 |
| 12/11/2018 | 0,93% | 0,20 | 21,70 | 21,32 | 21,32 | 21,87 | 2M | 699 |
| 09/11/2018 | -1,15% | -0,25 | 21,50 | 21,62 | 20,88 | 21,70 | 81M | 2.615 |
| 08/11/2018 | -1,45% | -0,32 | 21,75 | 22,01 | 21,52 | 22,20 | 7M | 1.692 |
| 07/11/2018 | 3,28% | 0,70 | 22,07 | 21,37 | 20,70 | 22,30 | 54M | 3.069 |
| 06/11/2018 | 3,84% | 0,79 | 21,37 | 20,40 | 20,20 | 21,37 | 35M | 1.367 |
| 05/11/2018 | 1,43% | 0,29 | 20,58 | 20,28 | 20,07 | 20,80 | 3M | 735 |
| 01/11/2018 | 2,63% | 0,52 | 20,29 | 19,77 | 19,66 | 20,38 | 68M | 879 |
| 31/10/2018 | -1,15% | -0,23 | 19,77 | 20,03 | 19,56 | 20,29 | 6M | 1.491 |
| 30/10/2018 | 3,04% | 0,59 | 20,00 | 19,46 | 19,41 | 20,09 | 4M | 960 |
| 29/10/2018 | -0,46% | -0,09 | 19,41 | 20,00 | 19,28 | 20,16 | 7M | 1.668 |
| 26/10/2018 | 0,52% | 0,10 | 19,50 | 19,49 | 18,85 | 19,57 | 10M | 2.061 |
| 25/10/2018 | 0,36% | 0,07 | 19,40 | 19,49 | 19,19 | 19,59 | 9M | 1.602 |
| 24/10/2018 | -3,49% | -0,70 | 19,33 | 20,09 | 19,24 | 20,11 | 7M | 1.536 |
| 23/10/2018 | -1,67% | -0,34 | 20,03 | 20,13 | 19,83 | 20,33 | 9M | 2.004 |
| 22/10/2018 | 2,26% | 0,45 | 20,37 | 19,88 | 19,88 | 20,45 | 18M | 1.054 |
| 19/10/2018 | -0,25% | -0,05 | 19,92 | 20,08 | 19,81 | 20,19 | 2M | 496 |
| 18/10/2018 | -2,39% | -0,49 | 19,97 | 20,47 | 19,85 | 20,47 | 5M | 1.569 |
| 17/10/2018 | 2,40% | 0,48 | 20,46 | 19,84 | 19,57 | 20,50 | 11M | 2.387 |
| 16/10/2018 | -2,30% | -0,47 | 19,98 | 20,44 | 19,65 | 20,45 | 17M | 2.222 |
| 15/10/2018 | -0,87% | -0,18 | 20,45 | 20,97 | 20,29 | 20,97 | 6M | 1.322 |
| 11/10/2018 | -1,20% | -0,25 | 20,63 | 20,85 | 20,62 | 21,00 | 7M | 1.807 |
| 10/10/2018 | -0,57% | -0,12 | 20,88 | 21,01 | 20,34 | 21,03 | 13M | 2.662 |
| 09/10/2018 | 1,16% | 0,24 | 21,00 | 20,76 | 20,69 | 21,34 | 21M | 1.263 |
| 08/10/2018 | 4,85% | 0,96 | 20,76 | 20,20 | 20,20 | 20,77 | 13M | 1.819 |
| 05/10/2018 | -0,95% | -0,19 | 19,80 | 19,50 | 19,40 | 19,95 | 106M | 2.377 |
| 04/10/2018 | -2,11% | -0,43 | 19,99 | 20,48 | 19,87 | 20,48 | 9M | 2.913 |
| 03/10/2018 | 0,10% | 0,02 | 20,42 | 20,46 | 20,31 | 21,01 | 14M | 2.642 |
| 02/10/2018 | -0,83% | -0,17 | 20,40 | 20,63 | 20,39 | 20,88 | 20M | 3.492 |
| 01/10/2018 | -3,43% | -0,73 | 20,57 | 21,39 | 20,51 | 21,39 | 11M | 2.082 |
| 28/09/2018 | -1,84% | -0,40 | 21,30 | 21,59 | 21,12 | 21,64 | 32M | 3.102 |
| 27/09/2018 | 1,64% | 0,35 | 21,70 | 21,34 | 21,34 | 21,70 | 21M | 1.559 |
| 26/09/2018 | 0,95% | 0,20 | 21,35 | 21,20 | 21,05 | 21,78 | 17M | 1.912 |
| 25/09/2018 | 0,00% | 0,00 | 21,15 | 21,10 | 20,77 | 21,15 | 12M | 1.797 |
| 24/09/2018 | 0,00% | 0,00 | 21,15 | 21,27 | 21,06 | 21,30 | 7M | 1.382 |
Date,Open,High,Low,Close,Volume
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-19,26.77,28.30,26.64,27.89,13928865
17-Jan-19,26.17,26.95,26.02,26.70,18278236
16-Jan-19,25.27,26.18,25.27,26.00,23604678
15-Jan-19,25.55,25.75,25.34,25.60,9648259
14-Jan-19,25.90,26.04,25.63,25.64,9425696
11-Jan-19,25.93,26.14,25.59,25.90,7327961
10-Jan-19,26.23,26.37,25.92,25.93,10122250
09-Jan-19,26.48,26.48,25.73,26.25,23298826
08-Jan-19,26.67,26.92,25.56,26.21,16994141
07-Jan-19,27.00,27.80,26.86,27.40,50081351
04-Jan-19,26.15,26.87,25.84,26.85,4898463
03-Jan-19,24.64,25.99,24.46,25.93,10060489
02-Jan-19,23.65,24.93,23.65,24.90,8976878
28-Dec-18,23.22,23.68,23.22,23.55,29767797
27-Dec-18,23.01,23.71,23.01,23.46,7935167
26-Dec-18,23.00,23.67,22.99,23.56,5303442
21-Dec-18,23.76,23.85,23.07,23.07,22777645
20-Dec-18,23.50,23.62,23.17,23.45,12471391
19-Dec-18,22.47,23.63,22.39,23.15,18033754
18-Dec-18,21.90,22.43,21.90,22.35,5176063
17-Dec-18,21.80,22.14,21.79,21.88,2514651
14-Dec-18,21.82,21.98,21.62,21.91,12401123
13-Dec-18,21.51,22.10,21.51,21.81,5462184
12-Dec-18,21.71,22.00,21.57,21.71,9724503
11-Dec-18,21.81,21.81,21.23,21.45,2782154
10-Dec-18,22.00,22.15,21.42,21.52,4317335
07-Dec-18,21.99,22.15,21.76,22.06,5511031
06-Dec-18,21.99,22.15,21.54,21.90,5136700
05-Dec-18,22.14,22.20,21.77,22.15,6880142
04-Dec-18,22.06,22.20,21.74,21.90,5065655
03-Dec-18,22.23,22.47,21.78,21.91,18936136
30-Nov-18,22.18,22.26,22.00,22.15,16585993
29-Nov-18,21.82,22.27,21.79,22.15,15191857
28-Nov-18,22.18,22.21,21.60,21.80,7800009
27-Nov-18,22.27,22.27,21.63,21.81,10987891
26-Nov-18,21.67,22.15,20.87,22.10,14877508
23-Nov-18,22.02,22.09,21.63,21.63,1689692
22-Nov-18,22.01,22.01,21.67,21.92,945488
21-Nov-18,21.38,22.15,21.26,21.86,4692578
19-Nov-18,22.27,22.27,21.65,21.67,2811089
16-Nov-18,22.20,22.30,22.04,22.10,15842616
14-Nov-18,22.16,22.35,21.62,22.10,5998879
13-Nov-18,21.76,22.41,21.18,22.13,14950235
12-Nov-18,21.32,21.87,21.32,21.70,2383744
09-Nov-18,21.62,21.70,20.88,21.50,80508871
08-Nov-18,22.01,22.20,21.52,21.75,6736063
07-Nov-18,21.37,22.30,20.70,22.07,53736167
06-Nov-18,20.40,21.37,20.20,21.37,35139181
05-Nov-18,20.28,20.80,20.07,20.58,2810706
01-Nov-18,19.77,20.38,19.66,20.29,67611660
31-Oct-18,20.03,20.29,19.56,19.77,5884481
30-Oct-18,19.46,20.09,19.41,20.00,4485711
29-Oct-18,20.00,20.16,19.28,19.41,7164501
26-Oct-18,19.49,19.57,18.85,19.50,10376571
25-Oct-18,19.49,19.59,19.19,19.40,8725528
24-Oct-18,20.09,20.11,19.24,19.33,6559527
23-Oct-18,20.13,20.33,19.83,20.03,8500572
22-Oct-18,19.88,20.45,19.88,20.37,17543135
19-Oct-18,20.08,20.19,19.81,19.92,1993908
18-Oct-18,20.47,20.47,19.85,19.97,5360264
17-Oct-18,19.84,20.50,19.57,20.46,10917114
16-Oct-18,20.44,20.45,19.65,19.98,16553902
15-Oct-18,20.97,20.97,20.29,20.45,5762941
11-Oct-18,20.85,21.00,20.62,20.63,7130034
10-Oct-18,21.01,21.03,20.34,20.88,12534917
09-Oct-18,20.76,21.34,20.69,21.00,21072704
08-Oct-18,20.20,20.77,20.20,20.76,12527759
05-Oct-18,19.50,19.95,19.40,19.80,105676638
04-Oct-18,20.48,20.48,19.87,19.99,9163840
03-Oct-18,20.46,21.01,20.31,20.42,14189168
02-Oct-18,20.63,20.88,20.39,20.40,19610817
01-Oct-18,21.39,21.39,20.51,20.57,11057599
28-Sep-18,21.59,21.64,21.12,21.30,32361584
27-Sep-18,21.34,21.70,21.34,21.70,20932304
26-Sep-18,21.20,21.78,21.05,21.35,17156894
25-Sep-18,21.10,21.15,20.77,21.15,12366140
24-Sep-18,21.27,21.30,21.06,21.15,7335056
21-Sep-18,21.30,21.36,20.76,21.15,7335056
20-Sep-18,21.07,21.15,20.76,21.09,7335056
19-Sep-18,21.22,21.22,20.65,21.10,7335056
18-Sep-18,21.08,21.12,20.51,21.00,7335056
17-Sep-18,20.50,21.30,20.46,21.15,7335056
14-Sep-18,19.91,20.71,19.90,20.65,7335056
13-Sep-18,20.02,20.14,19.45,20.10,7335056
12-Sep-18,19.80,20.10,19.40,20.10,7335056
11-Sep-18,20.12,20.12,19.77,19.77,7335056
10-Sep-18,20.70,20.70,20.11,20.30,7335056
06-Sep-18,20.36,20.57,20.05,20.48,7335056
05-Sep-18,19.90,20.44,19.85,20.44,7335056
04-Sep-18,20.23,20.25,19.72,20.10,7335056
03-Sep-18,20.50,20.50,20.10,20.40,7335056
31-Aug-18,20.09,20.94,20.02,20.50,7335056
30-Aug-18,20.52,20.80,19.79,20.03,7335056
29-Aug-18,20.25,20.70,20.20,20.70,7335056
28-Aug-18,20.64,20.90,20.24,20.30,7335056
27-Aug-18,19.70,20.90,19.70,20.90,7335056
24-Aug-18,19.59,19.68,19.43,19.58,7335056
23-Aug-18,19.94,20.10,19.50,19.50,7335056
22-Aug-18,18.95,20.19,18.90,20.18,7335056
21-Aug-18,19.80,19.80,18.80,19.10,7335056
20-Aug-18,19.69,19.91,19.56,19.91,7335056
17-Aug-18,19.82,19.97,19.51,19.78,7335056
16-Aug-18,19.80,20.10,19.21,20.00,7335056
15-Aug-18,20.10,20.48,19.52,19.77,7335056
14-Aug-18,19.85,20.28,19.48,20.13,7335056
13-Aug-18,19.58,20.68,19.32,20.40,7335056
10-Aug-18,20.03,20.03,19.37,19.58,7335056
09-Aug-18,19.98,20.58,19.50,20.25,7335056
08-Aug-18,19.62,20.20,19.62,19.80,7335056
07-Aug-18,19.50,19.80,19.12,19.45,7335056
*exoneração de responsabilidade