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
23/01/2026	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	-1,73%	-0,80	45,47	46,49	45,33	46,49	369M	20.370
05/09/2025	1,92%	0,87	46,27	46,00	45,66	46,82	318M	18.639
04/09/2025	2,48%	1,10	45,40	44,46	44,22	45,72	312M	16.635
03/09/2025	-0,45%	-0,20	44,30	44,32	43,89	44,53	329M	20.733
02/09/2025	0,18%	0,08	44,50	43,88	43,65	44,53	320M	19.449
01/09/2025	-0,98%	-0,44	44,42	44,96	44,14	45,45	111M	9.121
29/08/2025	0,81%	0,36	44,86	44,69	44,37	45,33	469M	24.405
28/08/2025	1,07%	0,47	44,50	44,30	44,10	45,42	384M	24.986
27/08/2025	2,28%	0,98	44,03	43,00	42,82	44,03	245M	19.554
26/08/2025	-0,46%	-0,20	43,05	43,25	42,67	43,25	192M	15.716
25/08/2025	-0,12%	-0,05	43,25	43,48	42,99	43,73	212M	17.558
22/08/2025	1,62%	0,69	43,30	42,75	42,52	43,49	849M	34.373
21/08/2025	-0,95%	-0,41	42,61	43,05	42,51	43,05	323M	25.684
20/08/2025	-1,10%	-0,48	43,02	43,31	42,73	43,44	253M	24.362
19/08/2025	-3,48%	-1,57	43,50	44,65	43,14	44,70	319M	27.138
18/08/2025	1,39%	0,62	45,07	44,22	44,22	45,64	394M	23.088
15/08/2025	-0,13%	-0,06	44,45	44,99	44,01	44,99	313M	22.818
14/08/2025	0,47%	0,21	44,51	43,99	43,82	45,31	345M	27.978
13/08/2025	-2,14%	-0,97	44,30	45,00	44,06	45,14	687M	36.692
12/08/2025	13,12%	5,25	45,27	42,28	42,02	45,49	1.757M	67.215
11/08/2025	-1,82%	-0,74	40,02	40,21	39,88	40,75	205M	19.573
08/08/2025	1,17%	0,47	40,76	40,60	40,28	41,34	460M	17.045
07/08/2025	1,18%	0,47	40,29	40,30	39,78	40,80	240M	19.470
06/08/2025	1,56%	0,61	39,82	39,60	39,23	40,35	541M	22.452
05/08/2025	0,10%	0,04	39,21	39,02	38,88	39,78	184M	11.979
04/08/2025	0,26%	0,10	39,17	39,57	38,92	39,66	154M	13.743
01/08/2025	-0,15%	-0,06	39,07	39,95	38,91	40,08	182M	17.046
31/07/2025	0,03%	0,01	39,13	39,32	38,22	39,50	233M	17.433
30/07/2025	1,03%	0,40	39,12	38,59	38,18	39,50	660M	32.622
29/07/2025	0,60%	0,23	38,72	38,80	38,44	38,98	345M	22.737
28/07/2025	-2,21%	-0,87	38,49	39,36	38,09	39,46	363M	27.263
25/07/2025	-0,25%	-0,10	39,36	39,46	39,01	39,78	196M	14.236
24/07/2025	-2,30%	-0,93	39,46	39,82	39,43	40,15	187M	14.616
23/07/2025	1,79%	0,71	40,39	39,70	39,39	40,39	265M	15.463
22/07/2025	-0,30%	-0,12	39,68	40,00	39,33	40,55	251M	22.944
21/07/2025	-1,31%	-0,53	39,80	40,10	39,38	40,60	315M	26.139
18/07/2025	-3,31%	-1,38	40,33	41,35	39,89	42,10	564M	31.154
17/07/2025	1,61%	0,66	41,71	40,70	40,39	41,92	282M	21.138
16/07/2025	2,04%	0,82	41,05	40,33	40,12	41,18	672M	20.564
15/07/2025	-	-	40,23	40,90	40,13	41,15	296M	17.118

Date,Open,High,Low,Close,Volume
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
05-Sep-25,46.00,46.82,45.66,46.27,317999486
04-Sep-25,44.46,45.72,44.22,45.40,311746048
03-Sep-25,44.32,44.53,43.89,44.30,328795096
02-Sep-25,43.88,44.53,43.65,44.50,320438548
01-Sep-25,44.96,45.45,44.14,44.42,110554115
29-Aug-25,44.69,45.33,44.37,44.86,468678204
28-Aug-25,44.30,45.42,44.10,44.50,384134788
27-Aug-25,43.00,44.03,42.82,44.03,245280990
26-Aug-25,43.25,43.25,42.67,43.05,192259491
25-Aug-25,43.48,43.73,42.99,43.25,212180035
22-Aug-25,42.75,43.49,42.52,43.30,848582675
21-Aug-25,43.05,43.05,42.51,42.61,322945917
20-Aug-25,43.31,43.44,42.73,43.02,253053643
19-Aug-25,44.65,44.70,43.14,43.50,319002447
18-Aug-25,44.22,45.64,44.22,45.07,393583912
15-Aug-25,44.99,44.99,44.01,44.45,313347851
14-Aug-25,43.99,45.31,43.82,44.51,344552273
13-Aug-25,45.00,45.14,44.06,44.30,686961063
12-Aug-25,42.28,45.49,42.02,45.27,1757345045
11-Aug-25,40.21,40.75,39.88,40.02,205281968
08-Aug-25,40.60,41.34,40.28,40.76,459575383
07-Aug-25,40.30,40.80,39.78,40.29,239921112
06-Aug-25,39.60,40.35,39.23,39.82,540931134
05-Aug-25,39.02,39.78,38.88,39.21,183668416
04-Aug-25,39.57,39.66,38.92,39.17,154224537
01-Aug-25,39.95,40.08,38.91,39.07,181582244
31-Jul-25,39.32,39.50,38.22,39.13,232815371
30-Jul-25,38.59,39.50,38.18,39.12,659915008
29-Jul-25,38.80,38.98,38.44,38.72,344514740
28-Jul-25,39.36,39.46,38.09,38.49,362874516
25-Jul-25,39.46,39.78,39.01,39.36,195822576
24-Jul-25,39.82,40.15,39.43,39.46,187327074
23-Jul-25,39.70,40.39,39.39,40.39,265038567
22-Jul-25,40.00,40.55,39.33,39.68,250558773
21-Jul-25,40.10,40.60,39.38,39.80,314848003
18-Jul-25,41.35,42.10,39.89,40.33,563910002
17-Jul-25,40.70,41.92,40.39,41.71,282469100
16-Jul-25,40.33,41.18,40.12,41.05,671661547
15-Jul-25,40.90,41.15,40.13,40.23,295751619

*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