ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
06/02/2025-1,64%-0,2615,6115,8715,5415,8868K28
05/02/2025-0,81%-0,1315,8715,7915,2415,9453K31
04/02/20250,95%0,1516,0016,0515,6516,0525K11
03/02/20251,28%0,2015,8515,8015,7916,1064K37
31/01/20250,71%0,1115,6515,5415,5415,6950K17
30/01/20250,52%0,0815,5415,7115,5415,8158K21
29/01/2025-0,51%-0,0815,4615,5615,4615,619K6
28/01/2025-0,58%-0,0915,5415,5515,5415,608K5
27/01/2025-0,57%-0,0915,6315,8415,6215,8461K13
24/01/20251,03%0,1615,7215,5715,5415,728K5
23/01/2025-2,75%-0,4415,5615,8715,5615,8817K11
22/01/20254,92%0,7516,0015,4415,3016,0075K22
21/01/20250,73%0,1115,2515,1415,1415,259K6
20/01/20250,60%0,0915,1414,8014,8015,144K3
17/01/2025-0,86%-0,1315,0515,1815,0515,2212K8
16/01/2025-1,36%-0,2115,1815,3515,1815,3540K14
15/01/20254,69%0,6915,3914,6014,2415,3936K17
14/01/20253,38%0,4814,7014,2414,0714,95164K61
13/01/20251,35%0,1914,2214,1414,1414,669K4
10/01/2025-2,84%-0,4114,0314,8314,0314,8340K17
09/01/20250,42%0,0614,4414,4014,3914,459K6
08/01/20252,86%0,4014,3813,7613,7214,9897K50
07/01/2025-1,48%-0,2113,9814,2613,9814,2634K15
06/01/20252,31%0,3214,1913,8513,8514,1921K13
03/01/2025-0,86%-0,1213,8713,6713,6213,8730K19
02/01/2025-0,36%-0,0513,9914,3413,8014,3432K10
30/12/2024-1,34%-0,1914,0414,3514,0314,5031K17
27/12/20240,35%0,0514,2314,1814,1714,2718K11
26/12/2024-1,46%-0,2114,1814,3014,1814,3817K11
23/12/20241,55%0,2214,3914,2414,2314,3917K12
20/12/20242,24%0,3114,1714,0014,0014,3332K14
19/12/20244,21%0,5613,8613,6013,3614,3575K51
18/12/2024-8,47%-1,2313,3014,2213,3014,57193K130
17/12/20241,61%0,2314,5314,4614,2214,5529K19
16/12/2024-7,08%-1,0914,3015,0414,2315,0487K59
13/12/2024-3,09%-0,4915,3915,5615,3615,5636K20
12/12/2024-1,12%-0,1815,8815,8615,4015,8881K48
11/12/20245,10%0,7816,0615,4415,1316,46112K67
10/12/2024-0,33%-0,0515,2815,5115,1915,5126K16
09/12/20242,20%0,3315,3314,9114,9015,51108K60
06/12/2024-1,70%-0,2615,0015,9615,0016,0327K17
05/12/20240,73%0,1115,2615,3515,2615,9362K37
04/12/20240,93%0,1415,1514,7814,7715,2839K26
03/12/20242,67%0,3915,0114,6214,6215,0569K39
02/12/2024-1,15%-0,1714,6214,4314,3814,6594K52
29/11/20240,89%0,1314,7915,0814,2215,0882K46
28/11/2024-4,93%-0,7614,6615,4014,0015,40369K234
27/11/2024-3,87%-0,6215,4215,8515,3015,85101K34
26/11/20241,91%0,3016,0415,7415,6716,0794K29
25/11/2024-0,63%-0,1015,7415,7415,6615,9041K22
22/11/20240,89%0,1415,8416,0915,8416,0930K16
21/11/2024-5,31%-0,8815,7016,3015,7016,3053K26
19/11/20242,98%0,4816,5816,1016,1016,5829K18
18/11/2024-3,59%-0,6016,1016,3315,8616,48523K308
14/11/20244,31%0,6916,7016,1516,0516,70146K61
13/11/20241,84%0,2916,0115,6515,3716,3794K51
12/11/2024-0,51%-0,0815,7215,7915,4816,23244K98
11/11/20244,57%0,6915,8015,1014,9415,8099K46
08/11/2024-2,07%-0,3215,1115,2314,6015,3757K29
07/11/2024-0,64%-0,1015,4315,5515,4315,6828K15
06/11/20240,84%0,1315,5315,4015,0915,6852K32
05/11/20240,00%0,0015,4015,2115,2115,4021K13
04/11/20243,77%0,5615,4014,9514,9015,4675K36
01/11/2024-1,72%-0,2614,8415,1014,8215,1037K25
31/10/2024-1,44%-0,2215,1015,3815,0015,38117K59
30/10/2024-1,48%-0,2315,3215,5015,3215,7136K19
29/10/20240,45%0,0715,5515,3815,3115,6420K12
28/10/20241,44%0,2215,4815,2215,2215,6545K21
25/10/2024-0,26%-0,0415,2615,2515,2015,5032K17
24/10/20241,26%0,1915,3015,2315,2215,5783K28
23/10/2024-0,33%-0,0515,1115,3014,9815,3061K29
22/10/2024-1,75%-0,2715,1615,4415,1415,4421K14
21/10/20240,06%0,0115,4315,4215,4215,7226K16
18/10/2024-1,28%-0,2015,4215,8115,4015,8136K18
17/10/2024-1,33%-0,2115,6215,8215,4315,8267K30
16/10/2024-0,75%-0,1215,8315,8615,6115,9088K28
15/10/20241,08%0,1715,9515,8115,8115,9540K24
14/10/20242,80%0,4315,7814,9114,9115,78111K38
11/10/20240,79%0,1215,3515,2415,1415,3779K29
10/10/2024-0,72%-0,1115,2315,3415,2015,9871K35
09/10/2024-2,48%-0,3915,3415,7315,3415,9067K39
08/10/20240,77%0,1215,7315,5515,5315,9233K20
07/10/20241,36%0,2115,6115,7115,5015,7141K17
04/10/2024-0,45%-0,0715,4015,6315,4015,6529K19
03/10/2024-0,39%-0,0615,4715,4715,4015,9394K47
02/10/2024-1,08%-0,1715,5315,9215,5316,2556K33
01/10/2024-1,38%-0,2215,7016,0715,4516,0780K48
30/09/2024-0,31%-0,0515,9215,9715,8816,4379K39
27/09/20242,90%0,4515,9715,4315,4015,9787K38
26/09/2024-0,45%-0,0715,5215,6915,4515,7042K24
25/09/2024-0,38%-0,0615,5915,5715,4315,5934K19
24/09/2024-1,07%-0,1715,6515,4115,4115,65101K34
23/09/2024-0,63%-0,1015,8215,9315,3915,9369K33
20/09/2024-2,63%-0,4315,9216,0115,8016,0827K16
19/09/2024-1,15%-0,1916,3516,5216,2216,6558K30
18/09/20240,24%0,0416,5416,4316,4316,6650K23
17/09/2024-0,48%-0,0816,5016,2216,2216,5061K34
16/09/20242,85%0,4616,5816,0315,9416,5876K31
13/09/20241,32%0,2116,1215,6514,7016,2075K36
12/09/20240,57%0,0915,9115,7515,7515,9114K7
11/09/2024-0,50%-0,0815,8215,9015,8215,9054K9
10/09/2024-2,39%-0,3915,9015,8515,6616,2270K32
09/09/20240,31%0,0516,2916,2416,1216,2965K23
06/09/2024-0,79%-0,1316,2416,3016,2416,3016K9
05/09/2024-0,67%-0,1116,3716,6016,2416,6021K11
04/09/20240,73%0,1216,4816,3716,3716,6933K18
03/09/2024-0,18%-0,0316,3616,0816,0816,368K5
02/09/20240,37%0,0616,3916,7715,9516,7731K15
30/08/2024-0,06%-0,0116,3316,3316,3316,333K2
29/08/2024-1,33%-0,2216,3416,5616,3416,7631K16
28/08/2024-1,25%-0,2116,5616,5816,5316,6115K7
27/08/2024-0,24%-0,0416,7716,8116,6916,9018K9
26/08/2024-1,00%-0,1716,8116,9216,8116,9429K16
23/08/20241,68%0,2816,9816,7016,6117,06172K78
22/08/2024-1,53%-0,2616,7017,1016,7017,1059K26
21/08/20240,00%0,0016,9616,9616,9517,2665K29
20/08/2024-0,24%-0,0416,9616,9416,9417,0368K27
19/08/20240,53%0,0917,0016,8016,5017,00349K67
16/08/2024-0,41%-0,0716,9116,9916,7517,04142K53
15/08/20243,47%0,5716,9816,8116,7616,9891K52
14/08/2024-3,30%-0,5616,4116,5716,4116,88259K63
13/08/20241,86%0,3116,9716,8816,7916,97103K42
12/08/20240,66%0,1116,6616,8516,6217,05114K46
09/08/2024-0,60%-0,1016,5516,6416,4316,99137K42
08/08/20244,45%0,7116,6515,9415,8816,6598K53
07/08/20243,57%0,5515,9415,6115,5416,28190K80
06/08/20240,79%0,1215,3915,5315,3915,9834K21
05/08/2024-3,84%-0,6115,2715,4714,8015,47109K59
02/08/20241,15%0,1815,8816,0515,8816,0961K29
01/08/20241,09%0,1715,7015,8515,6616,18117K72
31/07/20240,78%0,1215,5315,6015,4715,619K6
30/07/2024-0,58%-0,0915,4115,3015,0115,4520K11
29/07/2024-1,27%-0,2015,5015,7015,4515,7076K34
26/07/2024--15,7015,7215,6115,7325K16


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito