papéis
login
mais

Cotação atual, histórico e gráfico do papel: BPAC3

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: bpac3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/07/2020-2,04%-0,7837,5038,9737,5038,98122K28
13/07/20200,66%0,2538,2838,1138,1138,2880K12
10/07/2020-1,83%-0,7138,0339,0037,5639,0073K14
09/07/20201,89%0,7238,7438,0638,0538,9077K16
08/07/20200,05%0,0238,0236,0236,0239,0083K21
07/07/20200,03%0,0138,0039,5038,0039,5043K10
06/07/2020-0,03%-0,0137,9938,0036,6238,2068K18
03/07/20202,34%0,8738,0037,1437,1038,0071K16
02/07/20201,25%0,4637,1336,7936,7937,2033K9
01/07/20200,55%0,2036,6737,5036,5138,0093K20
30/06/20201,00%0,3636,4736,1135,1636,4887K22
29/06/2020-3,71%-1,3936,1135,0035,0037,00129K31
26/06/2020-3,35%-1,3037,5038,7936,0038,80146K35
25/06/2020-1,75%-0,6938,8037,8036,0038,80139K37
24/06/20206,41%2,3839,4937,1133,5939,49403K59
23/06/20209,21%3,1337,1135,5035,5037,99221K44
22/06/202013,34%4,0033,9830,0530,0536,20194K50
19/06/20200,13%0,0429,9829,0327,5030,00100K25
18/06/20206,93%1,9429,9428,5028,5030,0064K16
17/06/20203,51%0,9528,0028,9927,0528,9953K15
16/06/20203,60%0,9427,0527,9725,2629,00111K29
15/06/2020-4,71%-1,2926,1127,4026,1127,4030K8
12/06/2020-2,07%-0,5827,4027,5026,0227,5025K7
10/06/2020-3,52%-1,0227,9829,0026,1129,0059K20
09/06/2020-0,03%-0,0129,0029,0129,0029,0112K3
08/06/20206,07%1,6629,0127,4027,3530,9092K25
05/06/20202,05%0,5527,3527,0026,2027,47141K32
04/06/20201,13%0,3026,8025,9925,5026,9074K27
03/06/202011,81%2,8026,5023,8123,8126,50172K37
02/06/2020-1,25%-0,3023,7024,5023,5124,5058K14
01/06/20203,67%0,8524,0023,4023,4024,4028K12
29/05/2020-3,74%-0,9023,1523,1223,1223,1616K7
28/05/2020-1,23%-0,3024,0524,0524,0524,3412K5
27/05/20200,00%0,0024,3524,3524,3524,4527K8
26/05/20204,10%0,9624,3524,0023,5224,4970K16
25/05/20208,94%1,9223,3922,3022,3025,00109K32
22/05/20201,27%0,2721,4721,0021,0022,5880K22
21/05/20204,33%0,8821,2020,7020,3221,2033K13
20/05/20200,00%0,0020,3220,3320,3220,338K4
19/05/20200,35%0,0720,3220,3220,3220,322K1
18/05/20206,41%1,2220,2521,0020,2521,0036K13
14/05/2020-1,91%-0,3719,0319,0119,0119,034K2
13/05/2020-6,69%-1,3919,4020,8419,4020,8446K10
12/05/20204,00%0,8020,7921,0020,5021,0044K10
11/05/2020-0,05%-0,0119,9920,4019,0120,4022K9
08/05/20200,10%0,0220,0019,9519,9520,006K3
07/05/20200,00%0,0019,9819,9819,9819,982K1
06/05/2020-2,49%-0,5119,9820,4019,9820,406K3
05/05/2020-0,15%-0,0320,4920,5220,4921,0064K16
04/05/2020-7,57%-1,6820,5220,5120,4921,4927K13
30/04/2020-1,25%-0,2822,2021,0721,0022,2424K10
29/04/20204,61%0,9922,4821,4921,0124,04144K42
28/04/20202,33%0,4921,4920,0120,0121,4936K12
27/04/20202,49%0,5121,0021,0020,9821,0034K10
24/04/2020-5,75%-1,2520,4920,5119,0420,99118K24
23/04/20206,00%1,2321,7421,9921,5022,3061K17
22/04/20201,28%0,2620,5120,2520,2021,0054K16
20/04/2020-3,48%-0,7320,2520,9820,2120,9952K15
17/04/20202,19%0,4520,9820,6020,6020,9815K7
16/04/2020-2,24%-0,4720,5321,9920,5321,9921K6
15/04/2020-0,71%-0,1521,0021,1421,0021,1536K9
14/04/20201,83%0,3821,1520,7720,7721,3130K13
13/04/2020-1,10%-0,2320,7720,7919,4120,7930K14
09/04/20207,69%1,5021,0019,5119,5121,0040K15
08/04/20202,63%0,5019,5019,4919,4920,1012K6
07/04/20201,06%0,2019,0019,0019,0019,6075K17
06/04/20201,08%0,2018,8020,0018,6020,0017K7
03/04/2020-2,05%-0,3918,6018,6018,6018,602K1
02/04/2020-0,05%-0,0118,9918,9918,9918,998K4
01/04/2020-3,99%-0,7919,0019,5019,0019,5019K9
31/03/2020-11,85%-2,6619,7922,4519,7922,45103K31
30/03/20207,93%1,6522,4520,9020,5324,2591K13
27/03/2020-0,91%-0,1920,8020,8720,7820,8852K8
26/03/20201,75%0,3620,9921,5020,9921,5045K10
25/03/20203,15%0,6320,6321,0020,6322,5037K14
24/03/2020-9,05%-1,9920,0021,1619,5021,1666K11
23/03/20200,00%0,0021,9922,0021,9922,009K2
20/03/20209,40%1,8921,9920,1220,1221,9915K4
19/03/2020-11,84%-2,7020,1022,8020,0022,8035K9
18/03/2020-4,96%-1,1922,8022,8022,6022,8020K6
17/03/2020-0,04%-0,0123,9925,9921,5525,9994K19
16/03/2020-4,38%-1,1024,0025,1024,0028,9979K14
13/03/2020-8,19%-2,2425,1027,3525,0127,3521K7
12/03/2020-7,29%-2,1527,3427,5426,7027,5457K13
11/03/20201,34%0,3929,4929,9929,4929,996K2
10/03/20201,82%0,5229,1028,9928,8429,9989K13
06/03/2020-3,12%-0,9228,5829,2528,5829,4932K9
05/03/2020-2,64%-0,8029,5030,0029,5030,0027K6
04/03/2020-0,62%-0,1930,3032,4930,0232,4928K5
03/03/2020-4,06%-1,2930,4930,1330,0030,4933K10
02/03/2020-5,11%-1,7131,7830,6530,0031,8022K7
28/02/20204,66%1,4933,4931,0031,0033,4910K3
27/02/20200,00%0,0032,0032,0032,0032,003K1
26/02/2020-4,51%-1,5132,0032,0031,2032,0010K3
21/02/2020-1,24%-0,4233,5133,5133,5133,513K1
19/02/2020-0,96%-0,3333,9334,2633,9334,2617K4
18/02/20200,00%0,0034,2634,2634,2634,267K2
17/02/2020-0,98%-0,3434,2634,9934,2634,997K2
14/02/20200,26%0,0934,6034,5634,5134,6024K5
12/02/20200,06%0,0234,5134,3134,3136,9974K21
11/02/20201,44%0,4934,4934,4934,4934,493K1
10/02/2020-2,80%-0,9834,0034,0134,0034,017K2
06/02/2020-0,03%-0,0134,9834,9934,1034,9928K7
05/02/20201,72%0,5934,9934,9934,1534,9914K4
04/02/2020-1,71%-0,6034,4034,0131,5034,4085K23
03/02/2020-6,04%-2,2535,0036,0135,0036,0250K14
30/01/20200,00%0,0037,2537,2537,2538,0030K3
28/01/20200,08%0,0337,2537,2437,2437,2515K2
24/01/2020-0,75%-0,2837,2237,5137,2237,5126K6
23/01/2020-1,34%-0,5137,5037,5037,5037,504K1
22/01/2020-2,41%-0,9438,0139,4938,0139,4931K8
20/01/2020-2,14%-0,8538,9538,4938,4938,9923K6
17/01/2020-0,50%-0,2039,8039,8039,8039,8016K3
16/01/20200,25%0,1040,0040,0040,0040,004K1
15/01/20200,00%0,0039,9039,8039,8039,9032K7
14/01/2020-0,25%-0,1039,9039,8739,8739,9012K3
13/01/20202,83%1,1040,0038,8038,8040,0020K5
10/01/2020-0,26%-0,1038,9039,0038,9039,0031K6
09/01/20200,46%0,1839,0039,0039,0040,0016K3
07/01/2020-0,46%-0,1838,8238,8238,8238,8219K4
06/01/2020-0,43%-0,1739,0039,0038,7239,0058K11
03/01/2020-2,08%-0,8339,1740,0039,1740,0020K5
02/01/20200,00%0,0040,0040,5038,0240,5035K9
30/12/20192,56%1,0040,0039,0039,0040,0020K3
26/12/20198,33%3,0039,0038,0638,0639,0019K4
23/12/20197,40%2,4836,0035,9935,9936,0025K5
20/12/2019-1,41%-0,4833,5234,0033,5236,0028K7
19/12/2019-2,13%-0,7434,0034,7434,0035,0063K14
18/12/20190,00%0,0034,7434,7534,7434,757K2
17/12/20198,60%2,7534,7431,1031,1035,0043K12
16/12/20191,52%0,4831,9931,9931,9931,993K1
13/12/2019-1,22%-0,3931,5131,5031,4731,5163K14
12/12/2019-2,15%-0,7031,9032,6031,9032,6013K4
11/12/2019--32,6032,6032,6032,6020K6


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br