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
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	-0,91%	-0,37	40,23	40,90	40,13	41,15	296M	17.118
14/07/2025	-0,56%	-0,23	40,60	40,86	40,41	40,98	163M	15.024
11/07/2025	0,07%	0,03	40,83	40,69	40,21	41,05	301M	24.455
10/07/2025	-0,87%	-0,36	40,80	40,57	39,90	40,96	573M	25.678
09/07/2025	0,39%	0,16	41,16	40,67	40,65	41,18	888M	21.124
08/07/2025	-2,36%	-0,99	41,00	41,50	40,57	41,67	542M	33.695
07/07/2025	-1,06%	-0,45	41,99	42,29	41,75	42,29	195M	17.762
04/07/2025	0,33%	0,14	42,44	42,10	41,82	42,72	115M	11.648
03/07/2025	1,83%	0,76	42,30	41,50	41,45	42,69	221M	17.672
02/07/2025	-3,10%	-1,33	41,54	43,13	41,29	43,13	431M	27.739
01/07/2025	2,83%	1,18	42,87	42,28	42,04	42,87	180M	17.799
27/06/2025	-1,11%	-0,47	41,69	41,81	41,49	42,20	183M	11.464
26/06/2025	0,02%	0,01	42,16	42,39	41,78	42,39	233M	20.744
25/06/2025	-0,71%	-0,30	42,15	42,00	41,71	42,26	524M	25.807
24/06/2025	2,17%	0,90	42,45	41,69	41,53	42,71	347M	20.273
23/06/2025	-0,65%	-0,27	41,55	41,83	40,77	41,85	348M	23.824
20/06/2025	0,05%	0,02	41,82	41,32	41,24	41,82	258M	16.247
18/06/2025	0,22%	0,09	41,80	41,69	41,26	42,11	280M	24.009
17/06/2025	0,75%	0,31	41,71	41,71	41,43	41,83	173M	16.471
16/06/2025	2,20%	0,89	41,40	40,78	40,68	41,75	207M	24.854
13/06/2025	-1,70%	-0,70	40,51	41,00	40,51	41,04	274M	23.756
12/06/2025	2,56%	1,03	41,21	40,00	39,78	41,25	245M	22.997
11/06/2025	1,18%	0,47	40,18	39,54	39,50	40,74	335M	31.537
10/06/2025	-0,23%	-0,09	39,71	40,00	39,71	40,61	184M	15.390
09/06/2025	-0,50%	-0,20	39,80	39,73	39,40	40,05	317M	20.779
06/06/2025	-0,50%	-0,20	40,00	40,45	39,73	40,53	147M	15.514
05/06/2025	-0,52%	-0,21	40,20	40,45	39,91	40,76	310M	15.269
04/06/2025	-0,35%	-0,14	40,41	40,60	40,28	40,90	326M	22.208
03/06/2025	2,04%	0,81	40,55	39,35	39,35	40,77	232M	16.131
02/06/2025	0,48%	0,19	39,74	39,95	39,42	40,56	345M	20.817
30/05/2025	-2,61%	-1,06	39,55	40,99	39,50	40,99	516M	18.676
29/05/2025	-1,65%	-0,68	40,61	41,00	40,15	41,36	162M	17.816
28/05/2025	0,58%	0,24	41,29	41,01	40,70	41,30	218M	13.908
27/05/2025	2,75%	1,10	41,05	40,96	40,50	41,27	407M	21.964
26/05/2025	0,66%	0,26	39,95	39,70	39,61	40,20	92M	8.861
23/05/2025	0,18%	0,07	39,69	38,06	38,06	39,70	294M	24.565
22/05/2025	0,20%	0,08	39,62	39,60	39,31	40,44	242M	17.197
21/05/2025	-1,20%	-0,48	39,54	39,70	39,18	40,00	257M	21.651
20/05/2025	-1,19%	-0,48	40,02	40,77	39,51	40,77	220M	19.366
19/05/2025	1,40%	0,56	40,50	39,75	39,69	40,80	266M	18.485
16/05/2025	-1,41%	-0,57	39,94	40,50	39,55	40,50	278M	19.758
15/05/2025	0,27%	0,11	40,51	40,30	40,04	40,84	297M	13.172
14/05/2025	-0,37%	-0,15	40,40	40,48	40,14	40,99	337M	14.871
13/05/2025	2,01%	0,80	40,55	39,66	39,52	41,06	410M	23.002
12/05/2025	-2,60%	-1,06	39,75	40,46	39,30	41,05	508M	33.045
09/05/2025	1,80%	0,72	40,81	39,90	39,84	41,00	611M	27.480
08/05/2025	6,06%	2,29	40,09	38,22	38,22	40,59	773M	40.813
07/05/2025	1,18%	0,44	37,80	37,69	37,41	37,84	176M	12.879
06/05/2025	-0,29%	-0,11	37,36	37,52	37,18	37,52	173M	10.213
05/05/2025	-0,74%	-0,28	37,47	37,92	37,34	38,08	209M	13.261
02/05/2025	-0,94%	-0,36	37,75	37,65	37,56	38,23	320M	19.952
30/04/2025	1,90%	0,71	38,11	37,31	37,18	38,34	344M	26.874
29/04/2025	0,75%	0,28	37,40	37,12	36,97	37,46	300M	18.902
28/04/2025	1,42%	0,52	37,12	36,88	36,56	37,31	278M	19.535
25/04/2025	1,39%	0,50	36,60	36,10	35,96	36,75	313M	25.146
24/04/2025	1,06%	0,38	36,10	36,08	35,58	36,47	281M	24.682
23/04/2025	2,20%	0,77	35,72	35,35	35,31	35,95	243M	20.118
22/04/2025	0,63%	0,22	34,95	34,31	34,31	35,26	183M	14.445
17/04/2025	2,06%	0,70	34,73	34,25	33,83	34,73	210M	13.112
16/04/2025	-0,79%	-0,27	34,03	34,11	33,71	34,38	194M	20.166
15/04/2025	-0,23%	-0,08	34,30	34,37	34,07	34,60	152M	16.653
14/04/2025	2,41%	0,81	34,38	33,74	33,62	34,50	207M	21.117
11/04/2025	-0,03%	-0,01	33,57	33,76	33,31	33,84	295M	18.586
10/04/2025	-	-	33,58	33,71	32,99	33,71	292M	17.015

Date,Open,High,Low,Close,Volume
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
14-Jul-25,40.86,40.98,40.41,40.60,162585604
11-Jul-25,40.69,41.05,40.21,40.83,300973100
10-Jul-25,40.57,40.96,39.90,40.80,573242503
09-Jul-25,40.67,41.18,40.65,41.16,887900057
08-Jul-25,41.50,41.67,40.57,41.00,541723854
07-Jul-25,42.29,42.29,41.75,41.99,194951467
04-Jul-25,42.10,42.72,41.82,42.44,114831269
03-Jul-25,41.50,42.69,41.45,42.30,221219466
02-Jul-25,43.13,43.13,41.29,41.54,431422550
01-Jul-25,42.28,42.87,42.04,42.87,180377943
27-Jun-25,41.81,42.20,41.49,41.69,183013447
26-Jun-25,42.39,42.39,41.78,42.16,232984714
25-Jun-25,42.00,42.26,41.71,42.15,523800346
24-Jun-25,41.69,42.71,41.53,42.45,346885968
23-Jun-25,41.83,41.85,40.77,41.55,348464595
20-Jun-25,41.32,41.82,41.24,41.82,258103065
18-Jun-25,41.69,42.11,41.26,41.80,279788575
17-Jun-25,41.71,41.83,41.43,41.71,172809470
16-Jun-25,40.78,41.75,40.68,41.40,206808572
13-Jun-25,41.00,41.04,40.51,40.51,274137022
12-Jun-25,40.00,41.25,39.78,41.21,244989241
11-Jun-25,39.54,40.74,39.50,40.18,335392231
10-Jun-25,40.00,40.61,39.71,39.71,183751601
09-Jun-25,39.73,40.05,39.40,39.80,316540299
06-Jun-25,40.45,40.53,39.73,40.00,147043905
05-Jun-25,40.45,40.76,39.91,40.20,309830935
04-Jun-25,40.60,40.90,40.28,40.41,326482216
03-Jun-25,39.35,40.77,39.35,40.55,231892301
02-Jun-25,39.95,40.56,39.42,39.74,344828232
30-May-25,40.99,40.99,39.50,39.55,515820386
29-May-25,41.00,41.36,40.15,40.61,162012332
28-May-25,41.01,41.30,40.70,41.29,218230377
27-May-25,40.96,41.27,40.50,41.05,406969930
26-May-25,39.70,40.20,39.61,39.95,92172289
23-May-25,38.06,39.70,38.06,39.69,294286743
22-May-25,39.60,40.44,39.31,39.62,241957576
21-May-25,39.70,40.00,39.18,39.54,256682832
20-May-25,40.77,40.77,39.51,40.02,219720541
19-May-25,39.75,40.80,39.69,40.50,265570622
16-May-25,40.50,40.50,39.55,39.94,278489926
15-May-25,40.30,40.84,40.04,40.51,296737467
14-May-25,40.48,40.99,40.14,40.40,336870514
13-May-25,39.66,41.06,39.52,40.55,409602927
12-May-25,40.46,41.05,39.30,39.75,508225374
09-May-25,39.90,41.00,39.84,40.81,610895128
08-May-25,38.22,40.59,38.22,40.09,772632137
07-May-25,37.69,37.84,37.41,37.80,175538463
06-May-25,37.52,37.52,37.18,37.36,172600035
05-May-25,37.92,38.08,37.34,37.47,209085546
02-May-25,37.65,38.23,37.56,37.75,320139904
30-Apr-25,37.31,38.34,37.18,38.11,344275297
29-Apr-25,37.12,37.46,36.97,37.40,300431438
28-Apr-25,36.88,37.31,36.56,37.12,278240444
25-Apr-25,36.10,36.75,35.96,36.60,312592248
24-Apr-25,36.08,36.47,35.58,36.10,280592285
23-Apr-25,35.35,35.95,35.31,35.72,242576279
22-Apr-25,34.31,35.26,34.31,34.95,183437174
17-Apr-25,34.25,34.73,33.83,34.73,210497925
16-Apr-25,34.11,34.38,33.71,34.03,194121815
15-Apr-25,34.37,34.60,34.07,34.30,152187707
14-Apr-25,33.74,34.50,33.62,34.38,207004583
11-Apr-25,33.76,33.84,33.31,33.57,294749086
10-Apr-25,33.71,33.71,32.99,33.58,292325017

*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