ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
26/05/2020-2,01%-1,0149,2151,0149,2152,05198M18.360
25/05/20209,01%4,1550,2248,5047,0750,59158M14.979
22/05/2020-1,98%-0,9346,0746,1545,2146,90166M11.303
21/05/20209,38%4,0347,0043,2142,2847,04292M21.456
20/05/20203,54%1,4742,9741,8041,1643,27169M14.228
19/05/20201,64%0,6741,5040,5039,9342,23212M19.525
18/05/20209,20%3,4440,8338,5038,0040,94136M12.538
15/05/2020-1,92%-0,7337,3937,8036,3438,81115M12.902
14/05/20200,98%0,3738,1237,0036,1038,12126M13.558
13/05/20203,45%1,2637,7537,2036,0337,7595M11.004
12/05/2020-1,59%-0,5936,4938,6036,2439,52149M18.124
11/05/2020-0,91%-0,3437,0837,1036,5538,8394M12.204
08/05/20201,14%0,4237,4237,5136,5238,41168M14.666
07/05/2020-6,33%-2,5037,0040,1637,0040,17207M17.988
06/05/2020-4,57%-1,8939,5041,5439,5041,75103M12.118
05/05/20200,44%0,1841,3941,8040,4942,6757M6.262
04/05/2020-2,58%-1,0941,2140,5940,0041,80101M10.010
30/04/2020-3,29%-1,4442,3042,3040,6443,00209M17.756
29/04/2020-1,71%-0,7643,7445,1543,3245,83155M14.535
28/04/202010,83%4,3544,5041,2941,2144,50217M20.292
27/04/20207,07%2,6540,1538,5036,8840,33195M18.732
24/04/2020-7,64%-3,1037,5040,0033,8040,71266M38.400
23/04/2020-3,10%-1,3040,6043,0040,3944,08160M17.650
22/04/20206,08%2,4041,9039,9039,2042,49148M18.178
20/04/2020-2,49%-1,0139,5039,7939,3641,75104M11.201
17/04/20202,25%0,8940,5141,0439,8341,1894M11.449
16/04/2020-0,90%-0,3639,6241,0839,3641,3492M10.450
15/04/2020-1,19%-0,4839,9839,0038,5041,24307M10.090
14/04/20201,15%0,4640,4640,6140,4642,31112M12.806
13/04/2020-4,19%-1,7540,0041,7539,4441,75127M10.648
09/04/20204,66%1,8641,7540,4940,1842,20145M17.070
08/04/20204,34%1,6639,8938,2737,4040,47123M14.938
07/04/20207,84%2,7838,2339,5037,2440,21196M20.455
06/04/20209,72%3,1435,4534,5034,5037,22154M15.213
03/04/20201,25%0,4032,3131,4229,6032,49127M22.482
02/04/20206,37%1,9131,9130,5630,0031,91129M15.201
01/04/2020-9,75%-3,2430,0032,0029,5032,00265M33.263
31/03/2020-7,87%-2,8433,2436,0832,5636,40124M14.297
30/03/2020-0,88%-0,3236,0836,6035,1638,88116M13.652
27/03/2020-2,23%-0,8336,4035,0034,3237,90154M19.113
26/03/20208,83%3,0237,2335,0033,8040,40291M28.296
25/03/20204,97%1,6234,2132,5030,8537,75222M27.968
24/03/202024,82%6,4832,5929,0029,0032,60172M17.999
23/03/2020-12,97%-3,8926,1130,0025,5330,40208M28.715
20/03/2020-6,98%-2,2530,0034,0028,5134,76203M26.466
19/03/20200,78%0,2532,2530,0027,0134,08216M21.723
18/03/2020-8,57%-3,0032,0032,5025,8033,14222M27.712
17/03/2020-0,34%-0,1235,0036,8033,1336,85261M26.527
16/03/2020-15,45%-6,4235,1235,0033,5138,07181M25.812
13/03/202027,89%9,0641,5440,7032,5242,00535M38.341
12/03/2020-26,86%-11,9332,4837,9731,2538,85304M26.603
11/03/2020-13,36%-6,8544,4148,8342,9050,93176M18.380
10/03/20208,58%4,0551,2650,7047,7851,55282M26.547
09/03/2020-18,07%-10,4147,2150,0047,2152,12481M25.345
06/03/2020-3,97%-2,3857,6256,1354,5059,00381M31.469
05/03/2020-8,86%-5,8360,0064,9059,4865,83149M9.279
04/03/20202,54%1,6365,8365,1064,2567,08154M12.348
03/03/2020-6,00%-4,1064,2066,5764,1068,38239M15.559
02/03/20201,10%0,7468,3066,2964,5069,08322M24.480
28/02/20202,82%1,8567,5665,0062,2167,56254M14.842
27/02/2020-2,45%-1,6565,7166,0064,2268,18268M16.854
26/02/2020-7,08%-5,1367,3667,9465,2468,55229M15.063
21/02/2020-0,56%-0,4172,4972,0070,9073,99128M10.020
20/02/2020-2,74%-2,0572,9075,1071,5175,10242M15.424
19/02/20200,00%0,0074,9574,5072,1675,45370M17.792
18/02/2020-3,04%-2,3574,9576,8973,9976,89199M13.014
17/02/2020-0,90%-0,7077,3078,0076,5078,76126M8.932
14/02/2020-4,24%-3,4578,0081,4576,1581,45294M15.338
13/02/20202,58%2,0581,4579,0077,8083,69247M10.098
12/02/20203,97%3,0379,4076,3776,0579,40176M8.661
11/02/20203,45%2,5576,3773,8273,5476,76215M8.608
10/02/2020-4,66%-3,6173,8277,4373,1377,43133M7.975
07/02/2020-0,98%-0,7777,4378,2076,5578,90112M6.804
06/02/2020-0,89%-0,7078,2078,9076,8678,90152M9.928
05/02/20204,31%3,2678,9076,3876,1378,90204M9.877
04/02/20200,20%0,1575,6475,9974,7176,40135M8.155
03/02/20200,65%0,4975,4975,9074,3375,9085M6.342
31/01/2020-0,53%-0,4075,0074,1473,2175,55218M10.635
30/01/20200,65%0,4975,4074,8872,6175,45146M9.568
29/01/2020-0,39%-0,2974,9175,3074,2076,0475M4.806
28/01/20202,06%1,5275,2073,9873,9876,0079M5.298
27/01/2020-5,96%-4,6773,6876,5073,6176,82128M8.981
24/01/20200,00%0,0078,3578,4076,7778,90159M4.366
23/01/20200,09%0,0778,3578,1077,1478,90144M6.037
22/01/20201,20%0,9378,2877,4075,0078,28172M8.724
21/01/20200,70%0,5477,3576,7775,6377,40129M7.980
20/01/2020-0,13%-0,1076,8176,7076,0677,0884M5.472
17/01/20202,63%1,9776,9174,9574,3176,9180M6.448
16/01/20200,60%0,4574,9474,8173,3075,4072M5.153
15/01/2020-0,69%-0,5274,4975,0173,6075,4298M7.373
14/01/2020-1,73%-1,3275,0176,3375,0176,4897M5.095
13/01/20200,58%0,4476,3376,4076,1877,40117M8.013
10/01/2020-0,01%-0,0175,8976,0075,1478,20203M11.760
09/01/20200,93%0,7075,9075,2074,5275,9594M7.388
08/01/2020-0,66%-0,5075,2075,4073,9675,5091M6.093
07/01/20200,33%0,2575,7074,6573,1575,96138M7.737
06/01/2020-1,18%-0,9075,4576,3575,3076,90169M10.396
03/01/20200,07%0,0576,3575,8875,4676,50152M7.878
02/01/20200,22%0,1776,3076,1575,5676,99157M9.962
30/12/20190,44%0,3376,1375,9975,0276,72148M8.448
27/12/20190,82%0,6275,8075,5073,7775,83112M5.035
26/12/20190,51%0,3875,1874,8574,5576,3573M5.587
23/12/2019-1,03%-0,7874,8075,5473,1576,41223M9.032
20/12/2019-0,97%-0,7475,5876,3675,2576,77146M6.092
19/12/20191,39%1,0576,3275,0074,2677,18335M7.827
18/12/20190,57%0,4375,2775,4073,4175,40328M12.499
17/12/20190,89%0,6674,8474,6873,1175,39130M7.575
16/12/2019-0,70%-0,5274,1874,9974,0275,55138M10.184
13/12/20190,36%0,2774,7074,7573,5174,95124M8.285
12/12/20191,02%0,7574,4374,0473,5275,16164M10.046
11/12/2019-0,90%-0,6773,6874,8072,5175,92448M16.325
10/12/2019-2,81%-2,1574,3576,9073,2376,92222M11.579
09/12/20192,37%1,7776,5075,0075,0077,47279M15.515
06/12/20195,14%3,6574,7371,5071,0274,88198M10.863
05/12/20190,18%0,1371,0870,9570,3571,46132M8.577
04/12/20194,42%3,0070,9568,5067,9070,95107M4.991
03/12/2019-0,99%-0,6867,9569,0067,8069,13108M6.715
02/12/2019-2,31%-1,6268,6370,0068,6370,85124M7.545
29/11/20192,55%1,7570,2568,5068,5070,25114M7.340
28/11/20190,51%0,3568,5068,3067,7369,1061M3.806
27/11/2019-0,23%-0,1668,1568,4967,1068,73105M7.106
26/11/2019-2,15%-1,5068,3170,0066,2570,00291M14.880
25/11/2019-2,02%-1,4469,8171,6769,6071,95159M10.755
22/11/2019-0,38%-0,2771,2571,7070,5571,7089M6.297
21/11/20193,97%2,7371,5268,8068,3271,52237M10.386
19/11/20193,29%2,1968,7967,0066,4868,90160M9.068
18/11/2019-0,75%-0,5066,6067,5166,2568,26112M7.543
14/11/20192,18%1,4367,1065,6665,0567,3484M4.869
13/11/2019-1,69%-1,1365,6766,0763,4866,82241M7.372
12/11/2019-0,30%-0,2066,8066,4565,7567,21105M9.555
11/11/2019-0,45%-0,3067,0067,2966,3267,52127M9.735
08/11/20190,45%0,3067,3066,3065,6768,24131M9.492
07/11/20191,15%0,7667,0066,8166,1467,0063M3.876
06/11/2019--66,2467,2565,2867,74111M5.857


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br