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
22/09/20201,86%0,7440,4840,9938,6241,49221K51
21/09/2020-1,85%-0,7539,7439,9938,5139,99355K75
18/09/2020-5,24%-2,2440,4942,7339,0642,73569K122
17/09/2020-2,00%-0,8742,7343,7942,3143,80317K69
16/09/2020-0,68%-0,3043,6043,9143,1144,48123K26
15/09/2020-2,47%-1,1143,9045,1143,0245,21218K39
14/09/2020-1,06%-0,4845,0144,5744,5746,22113K22
11/09/20200,49%0,2245,4945,9544,6745,9541K9
10/09/2020-1,61%-0,7445,2746,0145,2146,4878K14
09/09/20201,01%0,4646,0145,7545,7146,68106K18
08/09/2020-4,06%-1,9345,5546,9845,5246,98279K44
04/09/20203,67%1,6847,4845,8544,1047,48279K55
03/09/2020-1,06%-0,4945,8046,9945,6047,00184K34
02/09/20200,13%0,0646,2946,2545,7547,98181K38
01/09/2020-0,15%-0,0746,2346,3045,6347,12181K37
31/08/2020-2,32%-1,1046,3047,4045,5547,40279K51
28/08/2020-1,23%-0,5947,4048,1546,3048,16247K44
27/08/2020-2,06%-1,0147,9949,0147,6049,01159K26
26/08/2020-1,11%-0,5549,0049,5548,0149,9984K14
25/08/2020-2,08%-1,0549,5550,9949,5550,9965K12
24/08/20200,42%0,2150,6051,5049,7151,5096K18
21/08/2020-0,81%-0,4150,3951,3949,5551,40277K47
20/08/2020-2,31%-1,2050,8050,4448,5151,39311K53
19/08/20204,00%2,0052,0051,3048,0852,00431K65
18/08/20208,72%4,0150,0046,0145,0852,99393K71
17/08/2020-1,75%-0,8245,9946,8144,0146,81376K49
14/08/2020-6,36%-3,1846,8149,0045,6349,00202K40
13/08/2020-0,02%-0,0149,9949,7049,5150,30280K49
12/08/2020-2,72%-1,4050,0051,4048,8851,40355K55
11/08/2020-3,58%-1,9151,4054,4950,0055,99618K95
10/08/20202,01%1,0553,3153,0051,1153,99360K58
07/08/2020-0,29%-0,1552,2654,0051,1554,95123K21
06/08/2020-0,19%-0,1052,4154,8752,4154,8790K12
05/08/2020-1,11%-0,5952,5155,9552,5155,95181K28
04/08/2020-4,41%-2,4553,1052,6252,6257,56226K28
03/08/20201,02%0,5655,5556,1954,9957,69168K24
31/07/2020-1,80%-1,0154,9956,0054,9956,89391K44
30/07/2020-4,11%-2,4056,0056,8954,2058,00282K35
29/07/20204,29%2,4058,4056,0050,4158,40827K129
28/07/2020-6,90%-4,1556,0060,1556,0060,15694K109
27/07/2020-0,25%-0,1560,1561,0057,0062,501M175
24/07/2020-7,95%-5,2160,3061,6854,0561,703M438
23/07/2020-1,06%-0,7065,5166,4160,0075,004M377
22/07/202012,22%7,2166,2160,0060,0087,005M503
21/07/202031,11%14,0059,0046,1046,1059,00703K124
20/07/202011,94%4,8045,0040,4040,4045,00186K30
17/07/20206,49%2,4540,2037,7837,7540,20284K59
16/07/20200,08%0,0337,7538,7437,7540,00255K45
15/07/20200,59%0,2237,7237,6237,5938,75186K27
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
11/03/2020--29,4929,9929,4929,996K2


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito