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
25/01/2022	4,78%	1,03	22,58	21,46	21,22	22,92	385M	36.991
24/01/2022	0,98%	0,21	21,55	21,30	20,65	21,70	356M	41.145
21/01/2022	0,00%	0,00	21,34	21,17	21,02	21,84	227M	29.350
20/01/2022	7,24%	1,44	21,34	20,02	19,97	21,68	543M	53.863
19/01/2022	5,40%	1,02	19,90	19,09	18,99	20,05	219M	24.055
18/01/2022	-4,31%	-0,85	18,88	19,53	18,63	19,60	273M	49.913
17/01/2022	-0,50%	-0,10	19,73	19,80	19,48	20,04	101M	15.375
14/01/2022	2,96%	0,57	19,83	19,14	19,14	20,08	212M	31.133
13/01/2022	-2,73%	-0,54	19,26	19,64	19,13	19,88	147M	22.268
12/01/2022	1,33%	0,26	19,80	19,66	19,30	20,14	288M	35.031
11/01/2022	4,44%	0,83	19,54	19,00	18,85	19,56	253M	35.207

10/01/2022	0,43%	0,08	18,71	18,55	18,04	18,82	206M	30.252
07/01/2022	0,54%	0,10	18,63	18,44	18,11	18,89	323M	33.914
06/01/2022	-1,33%	-0,25	18,53	18,70	18,03	18,82	294M	46.096
05/01/2022	-5,20%	-1,03	18,78	19,72	18,71	20,05	551M	58.159
04/01/2022	-1,83%	-0,37	19,81	20,28	19,59	20,35	299M	39.226
03/01/2022	-3,90%	-0,82	20,18	20,80	20,00	21,38	227M	34.455
30/12/2021	1,45%	0,30	21,00	20,85	20,68	21,05	151M	15.804
29/12/2021	-0,77%	-0,16	20,70	20,95	20,41	20,99	112M	18.129
28/12/2021	-2,80%	-0,60	20,86	21,60	20,55	21,63	175M	21.423
27/12/2021	0,05%	0,01	21,46	21,50	21,25	21,88	94M	11.399
23/12/2021	-2,28%	-0,50	21,45	21,95	21,38	22,00	104M	12.855
22/12/2021	2,57%	0,55	21,95	21,36	21,28	21,95	153M	18.032
21/12/2021	-2,01%	-0,44	21,40	21,90	21,18	21,99	134M	16.147
20/12/2021	-3,96%	-0,90	21,84	22,15	21,60	22,28	277M	28.902
17/12/2021	0,98%	0,22	22,74	22,23	21,81	22,85	359M	26.914
16/12/2021	-0,53%	-0,12	22,52	22,72	22,16	23,23	251M	30.114
15/12/2021	3,76%	0,82	22,64	21,87	21,27	22,64	229M	27.427
14/12/2021	-3,58%	-0,81	21,82	23,12	21,64	23,12	352M	38.263
13/12/2021	-0,66%	-0,15	22,63	22,73	22,46	23,59	363M	45.973
10/12/2021	6,85%	1,46	22,78	21,71	21,51	22,95	416M	47.127
09/12/2021	-2,07%	-0,45	21,32	21,56	21,26	22,01	307M	35.565
08/12/2021	2,69%	0,57	21,77	21,16	20,90	21,86	271M	30.230
07/12/2021	0,00%	0,00	21,20	21,65	21,08	21,84	323M	36.915
06/12/2021	-0,24%	-0,05	21,20	21,39	20,84	21,60	190M	28.067
03/12/2021	0,76%	0,16	21,25	21,13	21,03	22,48	208M	35.864
02/12/2021	1,49%	0,31	21,09	21,31	20,72	21,64	281M	37.554
01/12/2021	-0,76%	-0,16	20,78	21,17	20,63	22,09	296M	42.157
30/11/2021	-1,46%	-0,31	20,94	21,03	19,90	21,61	502M	44.733
29/11/2021	2,36%	0,49	21,25	21,18	20,88	21,70	217M	37.893
26/11/2021	-4,11%	-0,89	20,76	20,86	20,41	21,18	216M	36.732
25/11/2021	5,35%	1,10	21,65	20,55	20,53	22,04	241M	40.225
24/11/2021	0,98%	0,20	20,55	20,21	20,02	20,85	273M	31.542
23/11/2021	2,52%	0,50	20,35	19,95	19,50	20,54	367M	51.893
22/11/2021	-5,07%	-1,06	19,85	20,99	19,75	21,03	263M	31.637
19/11/2021	0,38%	0,08	20,91	20,77	20,59	21,68	338M	37.415
18/11/2021	-0,67%	-0,14	20,83	21,10	20,70	21,68	229M	32.773
17/11/2021	-4,46%	-0,98	20,97	22,30	20,64	22,35	515M	76.217
16/11/2021	-4,36%	-1,00	21,95	22,99	21,77	23,18	305M	41.143
12/11/2021	-4,26%	-1,02	22,95	23,70	22,65	24,34	365M	30.764
11/11/2021	0,84%	0,20	23,97	24,07	23,79	24,77	319M	29.867
10/11/2021	3,62%	0,83	23,77	23,00	22,81	24,15	359M	45.301
09/11/2021	-4,18%	-1,00	22,94	24,05	22,61	24,78	549M	53.988
08/11/2021	-2,05%	-0,50	23,94	24,18	23,43	24,25	169M	23.566
05/11/2021	4,49%	1,05	24,44	23,80	23,60	24,63	219M	27.057
04/11/2021	-1,81%	-0,43	23,39	23,75	23,08	23,96	210M	27.620
03/11/2021	0,63%	0,15	23,82	23,44	23,21	24,33	300M	38.111
01/11/2021	4,97%	1,12	23,67	23,14	23,04	23,90	363M	36.011
29/10/2021	-0,40%	-0,09	22,55	22,84	22,46	23,23	315M	37.618
28/10/2021	-0,70%	-0,16	22,64	22,51	22,51	23,36	240M	35.000
27/10/2021	1,06%	0,24	22,80	22,79	22,48	23,46	197M	29.839
26/10/2021	-3,42%	-0,80	22,56	22,92	22,28	23,16	326M	43.966
25/10/2021	2,37%	0,54	23,36	23,01	23,00	23,82	410M	50.234
22/10/2021	-2,85%	-0,67	22,82	23,59	21,48	23,59	857M	18.477
21/10/2021	-5,24%	-1,30	23,49	24,01	23,17	24,39	740M	64.387
20/10/2021	2,52%	0,61	24,79	24,41	23,88	25,12	314M	32.560
19/10/2021	-5,55%	-1,42	24,18	25,03	23,80	25,06	388M	41.287
18/10/2021	-1,54%	-0,40	25,60	25,50	24,80	25,74	364M	37.884
15/10/2021	4,92%	1,22	26,00	24,72	24,64	26,03	719M	38.207
14/10/2021	0,16%	0,04	24,78	24,99	24,33	25,14	238M	30.263
13/10/2021	2,66%	0,64	24,74	24,24	23,84	25,07	407M	45.915
11/10/2021	-5,75%	-1,47	24,10	25,40	23,96	25,49	297M	33.808
08/10/2021	4,62%	1,13	25,57	24,68	24,67	26,17	457M	39.124
07/10/2021	0,58%	0,14	24,44	24,40	24,05	24,69	216M	28.875
06/10/2021	0,87%	0,21	24,30	23,75	22,92	24,32	489M	57.340
05/10/2021	-2,67%	-0,66	24,09	24,80	24,04	24,90	342M	37.540
04/10/2021	-4,88%	-1,27	24,75	25,35	23,87	25,47	512M	50.679
01/10/2021	3,42%	0,86	26,02	25,19	25,19	26,33	290M	33.856
30/09/2021	-3,23%	-0,84	25,16	26,00	24,91	26,13	410M	51.127
29/09/2021	1,40%	0,36	26,00	25,89	25,55	26,17	268M	33.937
28/09/2021	-4,44%	-1,19	25,64	26,40	25,31	26,58	253M	39.997
27/09/2021	0,22%	0,06	26,83	26,78	26,40	27,23	192M	27.511
24/09/2021	-1,58%	-0,43	26,77	26,86	26,22	26,91	244M	34.221
23/09/2021	0,48%	0,13	27,20	27,20	26,82	27,57	284M	25.500
22/09/2021	3,16%	0,83	27,07	26,67	26,37	27,74	343M	34.082
21/09/2021	1,82%	0,47	26,24	25,85	25,80	26,58	219M	29.198
20/09/2021	-3,08%	-0,82	25,77	25,60	25,29	26,08	348M	46.569
17/09/2021	-2,74%	-0,75	26,59	27,05	26,52	27,30	348M	23.051
16/09/2021	-0,58%	-0,16	27,34	27,16	27,02	27,48	206M	21.455
15/09/2021	-0,47%	-0,13	27,50	27,48	26,81	27,85	272M	28.860
14/09/2021	0,25%	0,07	27,63	27,75	27,47	28,24	166M	18.046
13/09/2021	2,34%	0,63	27,56	27,15	27,15	28,07	333M	34.564
10/09/2021	-3,37%	-0,94	26,93	28,18	26,75	28,29	264M	34.403
09/09/2021	4,85%	1,29	27,87	26,51	26,45	28,32	455M	42.350
08/09/2021	-4,87%	-1,36	26,58	27,89	26,40	27,89	386M	48.633
06/09/2021	1,86%	0,51	27,94	27,25	27,25	28,22	161M	17.782
03/09/2021	-0,69%	-0,19	27,43	27,79	26,86	28,05	500M	46.057
02/09/2021	-1,25%	-0,35	27,62	27,97	27,32	28,17	361M	42.133
01/09/2021	-1,03%	-0,29	27,97	28,36	27,70	28,49	344M	37.218
31/08/2021	-1,67%	-0,48	28,26	28,75	28,14	29,39	561M	40.900
30/08/2021	-1,61%	-0,47	28,74	29,27	28,58	29,32	232M	26.307
27/08/2021	4,06%	1,14	29,21	28,40	28,23	29,21	199M	25.909
26/08/2021	-2,53%	-0,73	28,07	28,63	27,88	29,20	414M	35.862
25/08/2021	0,49%	0,14	28,80	28,67	27,79	28,80	443M	40.726
24/08/2021	2,72%	0,76	28,66	28,30	28,30	29,19	376M	34.241
23/08/2021	-1,52%	-0,43	27,90	28,49	27,72	28,79	290M	30.134
20/08/2021	0,18%	0,05	28,33	28,19	27,70	28,70	262M	33.325
19/08/2021	2,46%	0,68	28,28	27,00	26,92	28,63	475M	56.880
18/08/2021	-1,71%	-0,48	27,60	28,11	27,30	28,53	588M	66.499
17/08/2021	-0,74%	-0,21	28,08	28,23	26,73	28,43	779M	78.753
16/08/2021	-4,72%	-1,40	28,29	29,58	28,05	29,60	543M	71.226
13/08/2021	0,75%	0,22	29,69	29,73	28,58	29,78	590M	63.816
12/08/2021	-2,90%	-0,88	29,47	30,20	29,35	30,46	536M	59.144
11/08/2021	-2,38%	-0,74	30,35	31,40	30,08	31,50	391M	32.279
10/08/2021	-0,67%	-0,21	31,09	32,25	30,86	32,65	633M	54.845
09/08/2021	3,92%	1,18	31,30	30,18	29,98	31,77	496M	48.001
06/08/2021	1,35%	0,40	30,12	29,82	29,12	30,22	273M	31.012
05/08/2021	-0,50%	-0,15	29,72	30,00	29,34	30,48	329M	33.892
04/08/2021	-0,43%	-0,13	29,87	29,90	29,40	30,06	289M	29.506
03/08/2021	1,56%	0,46	30,00	29,55	28,36	30,13	414M	43.686
02/08/2021	0,96%	0,28	29,54	29,90	29,16	30,32	436M	43.966
30/07/2021	-4,54%	-1,39	29,26	30,29	28,80	30,92	578M	56.761
29/07/2021	-1,19%	-0,37	30,65	31,15	30,31	31,50	422M	28.061
28/07/2021	-2,05%	-0,65	31,02	31,87	30,78	31,97	287M	33.918
27/07/2021	-1,86%	-0,60	31,67	32,21	31,14	32,21	321M	31.718
26/07/2021	1,86%	0,59	32,27	31,70	31,52	32,73	271M	24.669
23/07/2021	0,06%	0,02	31,68	31,79	31,41	32,03	129M	18.776
22/07/2021	-0,50%	-0,16	31,66	31,61	31,50	31,96	117M	14.781
21/07/2021	0,86%	0,27	31,82	31,60	31,32	31,93	138M	15.450
20/07/2021	1,25%	0,39	31,55	31,24	30,87	31,68	138M	17.541
19/07/2021	-1,64%	-0,52	31,16	31,11	30,63	31,48	319M	38.201
16/07/2021	-1,58%	-0,51	31,68	32,20	31,52	32,20	210M	25.700
15/07/2021	1,80%	0,57	32,19	31,69	31,47	32,45	370M	36.517
14/07/2021	-	-	31,62	31,51	31,30	31,90	312M	34.642

Date,Open,High,Low,Close,Volume
25-Jan-22,21.46,22.92,21.22,22.58,385067146
24-Jan-22,21.30,21.70,20.65,21.55,356255419
21-Jan-22,21.17,21.84,21.02,21.34,226611780
20-Jan-22,20.02,21.68,19.97,21.34,542707232
19-Jan-22,19.09,20.05,18.99,19.90,219039906
18-Jan-22,19.53,19.60,18.63,18.88,272568971
17-Jan-22,19.80,20.04,19.48,19.73,100750881
14-Jan-22,19.14,20.08,19.14,19.83,212351540
13-Jan-22,19.64,19.88,19.13,19.26,147209769
12-Jan-22,19.66,20.14,19.30,19.80,288366098
11-Jan-22,19.00,19.56,18.85,19.54,253083391
10-Jan-22,18.55,18.82,18.04,18.71,206343621
07-Jan-22,18.44,18.89,18.11,18.63,323278011
06-Jan-22,18.70,18.82,18.03,18.53,293776067
05-Jan-22,19.72,20.05,18.71,18.78,550724230
04-Jan-22,20.28,20.35,19.59,19.81,299059267
03-Jan-22,20.80,21.38,20.00,20.18,227031378
30-Dec-21,20.85,21.05,20.68,21.00,151393489
29-Dec-21,20.95,20.99,20.41,20.70,111945233
28-Dec-21,21.60,21.63,20.55,20.86,175158277
27-Dec-21,21.50,21.88,21.25,21.46,94173238
23-Dec-21,21.95,22.00,21.38,21.45,103953388
22-Dec-21,21.36,21.95,21.28,21.95,152996998
21-Dec-21,21.90,21.99,21.18,21.40,133533917
20-Dec-21,22.15,22.28,21.60,21.84,276576835
17-Dec-21,22.23,22.85,21.81,22.74,359086518
16-Dec-21,22.72,23.23,22.16,22.52,250674665
15-Dec-21,21.87,22.64,21.27,22.64,228984620
14-Dec-21,23.12,23.12,21.64,21.82,351566550
13-Dec-21,22.73,23.59,22.46,22.63,363449548
10-Dec-21,21.71,22.95,21.51,22.78,416286567
09-Dec-21,21.56,22.01,21.26,21.32,306968165
08-Dec-21,21.16,21.86,20.90,21.77,271262119
07-Dec-21,21.65,21.84,21.08,21.20,322817072
06-Dec-21,21.39,21.60,20.84,21.20,189956110
03-Dec-21,21.13,22.48,21.03,21.25,207615075
02-Dec-21,21.31,21.64,20.72,21.09,280585583
01-Dec-21,21.17,22.09,20.63,20.78,296186331
30-Nov-21,21.03,21.61,19.90,20.94,502212070
29-Nov-21,21.18,21.70,20.88,21.25,217451726
26-Nov-21,20.86,21.18,20.41,20.76,216476118
25-Nov-21,20.55,22.04,20.53,21.65,241470807
24-Nov-21,20.21,20.85,20.02,20.55,272614863
23-Nov-21,19.95,20.54,19.50,20.35,366629141
22-Nov-21,20.99,21.03,19.75,19.85,263104701
19-Nov-21,20.77,21.68,20.59,20.91,337594087
18-Nov-21,21.10,21.68,20.70,20.83,228745366
17-Nov-21,22.30,22.35,20.64,20.97,515284300
16-Nov-21,22.99,23.18,21.77,21.95,305192409
12-Nov-21,23.70,24.34,22.65,22.95,364753418
11-Nov-21,24.07,24.77,23.79,23.97,318528350
10-Nov-21,23.00,24.15,22.81,23.77,359213306
09-Nov-21,24.05,24.78,22.61,22.94,548963379
08-Nov-21,24.18,24.25,23.43,23.94,168620065
05-Nov-21,23.80,24.63,23.60,24.44,219454427
04-Nov-21,23.75,23.96,23.08,23.39,209630474
03-Nov-21,23.44,24.33,23.21,23.82,299906723
01-Nov-21,23.14,23.90,23.04,23.67,363466079
29-Oct-21,22.84,23.23,22.46,22.55,314641659
28-Oct-21,22.51,23.36,22.51,22.64,239966315
27-Oct-21,22.79,23.46,22.48,22.80,196734950
26-Oct-21,22.92,23.16,22.28,22.56,325830234
25-Oct-21,23.01,23.82,23.00,23.36,409829648
22-Oct-21,23.59,23.59,21.48,22.82,857243968
21-Oct-21,24.01,24.39,23.17,23.49,739776364
20-Oct-21,24.41,25.12,23.88,24.79,314432844
19-Oct-21,25.03,25.06,23.80,24.18,388295429
18-Oct-21,25.50,25.74,24.80,25.60,364040556
15-Oct-21,24.72,26.03,24.64,26.00,718729303
14-Oct-21,24.99,25.14,24.33,24.78,238263286
13-Oct-21,24.24,25.07,23.84,24.74,407291716
11-Oct-21,25.40,25.49,23.96,24.10,297086404
08-Oct-21,24.68,26.17,24.67,25.57,456572709
07-Oct-21,24.40,24.69,24.05,24.44,215549031
06-Oct-21,23.75,24.32,22.92,24.30,489370508
05-Oct-21,24.80,24.90,24.04,24.09,342082540
04-Oct-21,25.35,25.47,23.87,24.75,511870031
01-Oct-21,25.19,26.33,25.19,26.02,289910416
30-Sep-21,26.00,26.13,24.91,25.16,410315561
29-Sep-21,25.89,26.17,25.55,26.00,268051328
28-Sep-21,26.40,26.58,25.31,25.64,252723798
27-Sep-21,26.78,27.23,26.40,26.83,191846803
24-Sep-21,26.86,26.91,26.22,26.77,243691494
23-Sep-21,27.20,27.57,26.82,27.20,283511797
22-Sep-21,26.67,27.74,26.37,27.07,343267321
21-Sep-21,25.85,26.58,25.80,26.24,219371962
20-Sep-21,25.60,26.08,25.29,25.77,348132550
17-Sep-21,27.05,27.30,26.52,26.59,348372784
16-Sep-21,27.16,27.48,27.02,27.34,206308748
15-Sep-21,27.48,27.85,26.81,27.50,272106800
14-Sep-21,27.75,28.24,27.47,27.63,166461065
13-Sep-21,27.15,28.07,27.15,27.56,332584871
10-Sep-21,28.18,28.29,26.75,26.93,264359204
09-Sep-21,26.51,28.32,26.45,27.87,455387665
08-Sep-21,27.89,27.89,26.40,26.58,386498004
06-Sep-21,27.25,28.22,27.25,27.94,161393621
03-Sep-21,27.79,28.05,26.86,27.43,500312043
02-Sep-21,27.97,28.17,27.32,27.62,360821414
01-Sep-21,28.36,28.49,27.70,27.97,344126388
31-Aug-21,28.75,29.39,28.14,28.26,560919547
30-Aug-21,29.27,29.32,28.58,28.74,231810361
27-Aug-21,28.40,29.21,28.23,29.21,198626968
26-Aug-21,28.63,29.20,27.88,28.07,413985618
25-Aug-21,28.67,28.80,27.79,28.80,443249874
24-Aug-21,28.30,29.19,28.30,28.66,376345942
23-Aug-21,28.49,28.79,27.72,27.90,289591146
20-Aug-21,28.19,28.70,27.70,28.33,261974257
19-Aug-21,27.00,28.63,26.92,28.28,475396115
18-Aug-21,28.11,28.53,27.30,27.60,588411869
17-Aug-21,28.23,28.43,26.73,28.08,778700425
16-Aug-21,29.58,29.60,28.05,28.29,542538246
13-Aug-21,29.73,29.78,28.58,29.69,589591229
12-Aug-21,30.20,30.46,29.35,29.47,536290448
11-Aug-21,31.40,31.50,30.08,30.35,391196932
10-Aug-21,32.25,32.65,30.86,31.09,632519151
09-Aug-21,30.18,31.77,29.98,31.30,496021003
06-Aug-21,29.82,30.22,29.12,30.12,272977268
05-Aug-21,30.00,30.48,29.34,29.72,329466692
04-Aug-21,29.90,30.06,29.40,29.87,289360172
03-Aug-21,29.55,30.13,28.36,30.00,414268271
02-Aug-21,29.90,30.32,29.16,29.54,435584520
30-Jul-21,30.29,30.92,28.80,29.26,577794642
29-Jul-21,31.15,31.50,30.31,30.65,421905588
28-Jul-21,31.87,31.97,30.78,31.02,286647078
27-Jul-21,32.21,32.21,31.14,31.67,321148588
26-Jul-21,31.70,32.73,31.52,32.27,270855104
23-Jul-21,31.79,32.03,31.41,31.68,128823715
22-Jul-21,31.61,31.96,31.50,31.66,116776575
21-Jul-21,31.60,31.93,31.32,31.82,138178527
20-Jul-21,31.24,31.68,30.87,31.55,138455011
19-Jul-21,31.11,31.48,30.63,31.16,319403879
16-Jul-21,32.20,32.20,31.52,31.68,209900562
15-Jul-21,31.69,32.45,31.47,32.19,370184343
14-Jul-21,31.51,31.90,31.30,31.62,312222336

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BPAC11

cotações, gráficos e mais...