papéis
login
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

empresa: bpac11

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/06/2021-1,67%-2,05120,93122,94119,30122,94415M19.304
21/06/20210,15%0,18122,98122,57120,83122,98300M10.472
18/06/20210,40%0,49122,80121,61121,17122,99319M10.772
17/06/2021-0,11%-0,14122,31122,42120,80123,52288M11.692
16/06/20210,34%0,42122,45122,03121,00124,00662M24.295
15/06/20213,01%3,57122,03118,86118,10122,89485M19.706
14/06/20210,15%0,18118,46118,35117,52119,45350M14.040
11/06/2021-2,09%-2,53118,28120,80116,90120,95367M15.277
10/06/2021-0,54%-0,65120,81121,98120,15122,52372M14.627
09/06/2021-1,65%-2,04121,46123,60120,37123,70484M20.017
08/06/20211,08%1,32123,50122,44120,56123,62567M19.933
07/06/2021-0,06%-0,07122,18121,67119,20122,79417M14.703
04/06/20210,78%0,95122,25120,50120,20122,86388M16.357
02/06/2021-0,57%-0,70121,30122,20120,00123,38482M16.468
01/06/2021-1,85%-2,30122,00125,79119,61125,79542M23.824
31/05/20211,11%1,36124,30125,00123,25125,77460M17.089
28/05/2021-0,05%-0,06122,94123,49121,33123,94326M14.756
27/05/20211,65%2,00123,00121,88121,15124,18947M23.095
26/05/2021-0,66%-0,81121,00121,00120,70124,80747M24.266
25/05/2021-0,62%-0,76121,81123,19121,80125,61581M25.167
24/05/20213,28%3,89122,57119,11118,96123,53600M22.673
21/05/2021-0,53%-0,63118,68119,31116,83119,68372M14.005
20/05/20213,16%3,65119,31116,76116,12120,25600M24.419
19/05/20211,10%1,26115,66113,05113,00116,49466M19.653
18/05/2021-1,27%-1,47114,40116,66114,22116,80314M15.554
17/05/20213,18%3,57115,87113,00111,74116,90509M22.683
14/05/2021-0,09%-0,10112,30114,05110,70114,72523M20.509
13/05/20214,07%4,40112,40109,52109,10113,73612M21.770
12/05/2021-2,06%-2,27108,00108,81107,71111,50572M24.582
11/05/2021-1,83%-2,06110,27110,89108,30112,99635M25.383
10/05/20210,38%0,43112,33113,86110,42114,16421M21.620
07/05/20210,11%0,12111,90112,19111,59114,73399M18.859
06/05/20211,62%1,78111,78110,00109,30113,15507M22.792
05/05/20212,28%2,45110,00108,52107,39110,70345M14.181
04/05/2021-3,88%-4,34107,55111,90106,71111,97469M23.557
03/05/20213,84%4,14111,89109,49108,61112,06615M27.833
30/04/20211,43%1,52107,75105,42103,88108,14582M21.025
29/04/2021-0,19%-0,20106,23107,20105,04107,24380M16.696
28/04/20211,71%1,79106,43104,87104,79107,17352M18.792
27/04/20212,75%2,80104,64102,00101,56107,24717M33.542
26/04/20212,25%2,24101,84100,03100,00102,87345M17.571
23/04/20212,06%2,0199,6097,9097,52101,21331M16.457
22/04/2021-0,92%-0,9197,5998,8796,99100,12277M13.866
20/04/2021-1,25%-1,2598,5099,8497,91100,33214M10.218
19/04/2021-1,37%-1,3999,75100,9299,30102,89315M15.705
16/04/20211,92%1,91101,1499,7797,84102,40312M13.357
15/04/2021-0,27%-0,2799,2399,6598,15100,28202M11.785
14/04/20210,91%0,9099,5098,8398,30101,23336M16.615
13/04/2021-0,65%-0,6598,6099,0398,0099,51264M13.079
12/04/20210,71%0,7099,2598,9898,6999,78203M9.269
09/04/2021-1,17%-1,1798,5599,0398,0899,71245M12.160
08/04/20210,93%0,9299,7299,2097,80100,05368M14.268
07/04/20210,18%0,1898,8098,3797,58100,28269M12.812
06/04/20210,17%0,1798,6299,7697,80102,18508M26.175
05/04/20214,12%3,9098,4596,1295,5398,87323M16.882
01/04/2021-2,58%-2,5094,5597,2493,5297,83331M16.813
31/03/2021-0,38%-0,3797,0597,4095,0097,41389M19.777
30/03/20215,82%5,3697,4291,8191,2198,02399M17.063
29/03/20210,10%0,0992,0690,8590,5692,27200M12.966
26/03/2021-0,73%-0,6891,9792,6590,8093,88230M13.094
25/03/20210,93%0,8592,6591,6189,5893,46280M14.989
24/03/2021-3,47%-3,3091,8095,6091,7495,64314M14.538
23/03/20210,99%0,9395,1093,9793,2697,16477M19.401
22/03/20210,64%0,6094,1794,0092,6495,46189M10.082
19/03/20212,32%2,1293,5792,2090,9493,92542M15.468
18/03/2021-2,89%-2,7291,4593,5190,8594,28274M14.875
17/03/20213,11%2,8494,1791,1690,7594,87319M16.268
16/03/2021-2,01%-1,8791,3393,3891,0193,68235M13.596
15/03/2021-1,44%-1,3693,2094,5792,7596,00374M19.353
12/03/20210,70%0,6694,5692,6391,9094,56308M15.841
11/03/20213,19%2,9093,9092,3090,0394,25535M23.305
10/03/20213,67%3,2291,0088,9386,6091,50701M35.544
09/03/2021-2,09%-1,8787,7890,7987,3191,32876M37.758
08/03/2021-7,43%-7,2089,6594,9488,5095,50739M33.619
05/03/2021-2,01%-1,9996,8599,0193,8399,47616M26.317
04/03/2021-3,41%-3,4998,84102,3897,90104,68611M31.331
03/03/2021-0,35%-0,36102,33102,6096,35102,79657M32.914
02/03/20211,20%1,22102,69101,0097,11103,94639M31.103
01/03/2021-0,17%-0,17101,47103,00101,07104,61356M18.283
26/02/2021-0,59%-0,60101,64102,90100,16105,78709M31.204
25/02/2021-3,26%-3,45102,24105,7499,24108,75396M17.279
24/02/20210,73%0,77105,69105,90104,31107,65400M19.031
23/02/20210,98%1,02104,92105,15103,45106,99326M17.398
22/02/2021-2,81%-3,00103,90104,50100,80104,50540M24.842
19/02/20210,66%0,70106,90106,30105,14107,92258M12.866
18/02/2021-2,85%-3,12106,20108,99105,50108,99452M19.688
17/02/20210,29%0,32109,32108,04105,90109,86302M14.013
12/02/2021-2,33%-2,60109,00110,97108,19110,97363M16.585
11/02/20212,62%2,85111,60109,95109,51112,40393M18.426
10/02/2021-4,37%-4,97108,75114,00108,00115,15736M31.159
09/02/2021-0,38%-0,43113,72114,15109,50114,85586M24.987
08/02/20213,77%4,15114,15110,42109,87115,85523M22.672
05/02/20210,49%0,54110,00110,01108,10115,16856M36.473
04/02/20212,81%2,99109,46106,47105,36109,60594M20.373
03/02/20217,73%7,64106,4799,4399,43106,83682M29.200
02/02/20210,37%0,3698,83100,5397,40100,85370M20.617
01/02/20213,60%3,4298,4797,7995,25100,24386M21.400
29/01/2021-3,04%-2,9895,0596,0793,5099,53501M25.261
28/01/20218,80%7,9398,0390,3090,3098,78445M20.023
27/01/2021-1,53%-1,4090,1091,0089,5292,20354M15.283
26/01/2021-1,49%-1,3891,5092,0991,2794,46262M15.400
22/01/20210,06%0,0692,8892,1091,5394,60493M24.564
21/01/2021-1,15%-1,0892,8294,0092,2695,27275M13.828
20/01/2021-1,31%-1,2593,9096,0092,8696,20233M11.815
19/01/20213,12%2,8895,1593,0192,8097,37453M18.101
18/01/20213,97%3,5292,2789,3789,3794,50344M17.134
15/01/2021-3,03%-2,7788,7590,3988,6291,15198M10.173
14/01/20210,28%0,2691,5292,0390,6393,07211M9.787
13/01/2021-1,21%-1,1291,2692,4190,3493,94259M15.031
12/01/20214,01%3,5692,3889,4288,3592,52249M13.270
11/01/2021-3,78%-3,4988,8290,6687,7492,35246M16.288
08/01/20212,06%1,8692,3190,9990,7893,00244M15.696
07/01/20213,35%2,9390,4587,1086,7590,64315M15.286
06/01/2021-3,46%-3,1487,5290,8987,1891,37380M21.497
05/01/2021-1,36%-1,2590,6691,0089,0192,40279M15.254
04/01/2021-2,22%-2,0991,9195,0091,6595,50211M11.614
30/12/2020-1,54%-1,4794,0095,5093,4096,30230M10.237
29/12/2020-0,04%-0,0495,4795,5094,0096,06212M12.205
28/12/20202,93%2,7295,5192,8192,7695,80249M10.764
23/12/2020-0,87%-0,8192,7993,7592,6494,98150M9.321
22/12/20203,19%2,8993,6091,5091,0393,60213M11.210
21/12/20200,71%0,6490,7187,5986,5291,64223M11.687
18/12/2020-1,64%-1,5090,0791,5789,2591,90264M12.252
17/12/20200,85%0,7791,5790,8290,7992,94311M17.139
16/12/20202,77%2,4590,8088,5087,8492,24451M25.204
15/12/20202,64%2,2788,3586,8886,3089,10402M22.335
14/12/20205,49%4,4886,0881,3981,1686,08312M15.461
11/12/20201,57%1,2681,6079,2979,2082,44246M11.266
10/12/20201,13%0,9080,3479,6578,0381,17254M15.476
09/12/2020-3,76%-3,1079,4482,4378,8082,85302M14.167
08/12/20200,66%0,5482,5481,5081,0183,96141M7.989
07/12/2020-0,91%-0,7582,0082,9180,7083,47166M10.356
04/12/2020-0,96%-0,8082,7584,4081,7784,85212M14.325
03/12/2020--83,5580,4879,6386,60639M29.561


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito