Cotação atual, histórico e gráfico do papel: BPAC3

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 BPAC3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/10/2026	-3,52%	-0,81	22,19	23,00	21,90	23,00	1M	293
29/10/2026	1,77%	0,40	23,00	22,60	22,30	24,00	888K	221
28/10/2026	-5,24%	-1,25	22,60	23,75	22,50	24,17	1M	275
27/10/2026	0,46%	0,11	23,85	25,00	23,85	27,84	4M	499
26/10/2026	-19,33%	-5,69	23,74	26,34	21,61	26,57	7M	1.695
23/10/2026	2,90%	0,83	29,43	27,63	27,62	29,43	931K	214
22/10/2026	-0,21%	-0,06	28,60	28,65	28,25	28,69	320K	54
21/10/2026	1,78%	0,50	28,66	28,28	28,08	29,11	517K	99
20/10/2026	0,90%	0,25	28,16	27,99	27,79	28,89	758K	130
19/10/2026	4,92%	1,31	27,91	26,67	26,67	27,98	426K	83
16/10/2026	2,74%	0,71	26,60	26,46	26,11	26,70	230K	49
15/10/2026	-2,41%	-0,64	25,89	26,53	25,80	26,53	240K	74
14/10/2026	-0,64%	-0,17	26,53	26,70	26,10	26,74	456K	77
13/10/2026	-4,47%	-1,25	26,70	27,95	26,70	29,30	1M	270
09/10/2026	5,31%	1,41	27,95	26,56	26,56	27,96	798K	182
08/10/2026	0,15%	0,04	26,54	26,50	26,01	26,93	280K	62
07/10/2026	-1,85%	-0,50	26,50	27,00	26,50	27,00	790K	75
06/10/2026	-2,56%	-0,71	27,00	27,99	26,13	28,72	1M	165
05/10/2026	10,97%	2,74	27,71	26,11	26,11	28,50	2M	285
02/10/2026	0,81%	0,20	24,97	25,00	24,69	25,20	167K	36
01/10/2026	-0,12%	-0,03	24,77	24,80	23,75	24,99	240K	52
30/09/2026	2,48%	0,60	24,80	24,50	24,21	24,80	69K	23
29/09/2026	-0,49%	-0,12	24,20	23,95	23,75	24,27	41K	16
28/09/2026	0,91%	0,22	24,32	24,03	23,90	24,34	74K	17
25/09/2026	-0,82%	-0,20	24,10	24,77	24,10	24,78	88K	24
24/09/2026	-0,49%	-0,12	24,30	24,78	24,14	24,99	167K	32
23/09/2026	0,62%	0,15	24,42	24,27	24,05	24,89	68K	10
22/09/2026	0,66%	0,16	24,27	24,11	24,11	24,85	114K	32
21/09/2026	1,52%	0,36	24,11	23,91	23,85	24,29	149K	36
18/09/2026	-0,59%	-0,14	23,75	23,66	23,66	24,08	93K	25
17/09/2026	0,59%	0,14	23,89	23,67	23,63	23,90	236K	32
16/09/2026	0,85%	0,20	23,75	23,89	23,53	23,90	57K	16
15/09/2026	-0,04%	-0,01	23,55	23,89	23,55	23,90	135K	30
14/09/2026	-0,55%	-0,13	23,56	23,69	23,41	23,69	193K	39
11/09/2026	-0,46%	-0,11	23,69	23,89	23,44	23,90	188K	34
10/09/2026	0,00%	0,00	23,80	23,80	23,43	23,80	142K	46
09/09/2026	0,00%	0,00	23,80	23,60	23,43	23,83	125K	28
08/09/2026	1,41%	0,33	23,80	23,53	23,52	23,86	150K	36
04/09/2026	1,12%	0,26	23,47	23,57	23,23	23,60	204K	45
03/09/2026	0,09%	0,02	23,21	23,33	23,13	23,50	304K	66
02/09/2026	2,16%	0,49	23,19	22,10	22,05	23,68	461K	141
01/09/2026	2,39%	0,53	22,70	22,18	22,18	22,93	352K	81
31/08/2026	-0,09%	-0,02	22,17	22,25	22,05	22,55	98K	28
28/08/2026	0,91%	0,20	22,19	22,39	21,62	22,40	105K	42
27/08/2026	0,00%	0,00	21,99	22,05	21,50	22,49	441K	189
26/08/2026	-0,72%	-0,16	21,99	22,60	21,74	22,89	76K	22
25/08/2026	2,55%	0,55	22,15	21,59	21,50	22,99	224K	62
24/08/2026	1,89%	0,40	21,60	21,21	21,20	21,65	114K	44
21/08/2026	1,05%	0,22	21,20	21,02	20,78	21,65	422K	91
20/08/2026	-1,59%	-0,34	20,98	21,00	20,78	21,31	138K	49
19/08/2026	0,57%	0,12	21,32	21,41	21,01	21,59	404K	132
18/08/2026	1,97%	0,41	21,20	20,99	20,70	21,49	312K	107
17/08/2026	-1,19%	-0,25	20,79	21,04	20,57	21,05	89K	33
14/08/2026	1,79%	0,37	21,04	20,51	20,44	21,04	320K	92
13/08/2026	0,54%	0,11	20,67	20,75	20,62	21,23	264K	87
12/08/2026	-1,15%	-0,24	20,56	20,99	20,50	21,17	401K	116
11/08/2026	-6,05%	-1,34	20,80	22,19	20,52	22,19	646K	187
10/08/2026	-0,27%	-0,06	22,14	22,28	21,85	22,28	516K	68
07/08/2026	-0,49%	-0,11	22,20	22,74	22,04	22,74	196K	42
06/08/2026	-4,17%	-0,97	22,31	23,22	21,52	23,22	288K	60
05/08/2026	0,56%	0,13	23,28	23,05	22,55	23,41	208K	78
04/08/2026	0,70%	0,16	23,15	22,99	22,57	23,25	228K	55
03/08/2026	3,93%	0,87	22,99	22,00	21,94	23,06	352K	74
31/07/2026	-0,14%	-0,03	22,12	22,16	22,03	22,50	127K	40
30/07/2026	0,68%	0,15	22,15	21,52	21,52	22,50	131K	47
29/07/2026	0,23%	0,05	22,00	21,82	21,50	22,06	157K	36
28/07/2026	3,49%	0,74	21,95	21,30	21,22	22,41	1M	528
27/07/2026	-3,15%	-0,69	21,21	23,00	21,21	23,00	1M	197
24/07/2026	-2,67%	-0,60	21,90	22,60	21,90	22,63	340K	97
23/07/2026	-1,53%	-0,35	22,50	22,51	22,30	22,75	245K	43
22/07/2026	2,84%	0,63	22,85	22,71	22,27	23,10	121K	43
21/07/2026	-0,85%	-0,19	22,22	22,75	22,22	22,75	151K	48
20/07/2026	-2,05%	-0,47	22,41	22,65	22,41	23,11	261K	60
17/07/2026	2,05%	0,46	22,88	22,79	22,41	22,88	59K	20
16/07/2026	0,31%	0,07	22,42	22,42	22,40	22,64	90K	26
15/07/2026	-3,33%	-0,77	22,35	22,93	22,33	23,14	614K	157
14/07/2026	-3,10%	-0,74	23,12	24,01	22,87	24,01	1M	291
13/07/2026	-2,81%	-0,69	23,86	24,54	23,11	24,77	978K	309
10/07/2026	6,19%	1,43	24,55	23,15	23,15	24,55	741K	154
09/07/2026	1,76%	0,40	23,12	22,99	22,77	23,68	272K	96
08/07/2026	-0,13%	-0,03	22,72	23,06	22,56	23,10	190K	64
07/07/2026	-1,90%	-0,44	22,75	23,58	22,56	23,70	160K	52
06/07/2026	-2,40%	-0,57	23,19	23,64	23,07	23,89	227K	81
03/07/2026	2,06%	0,48	23,76	23,59	22,72	24,00	286K	85
02/07/2026	1,26%	0,29	23,28	23,00	22,76	23,48	454K	142
01/07/2026	1,28%	0,29	22,99	22,70	22,44	22,99	176K	64
30/06/2026	0,84%	0,19	22,70	22,73	22,34	23,17	136K	48
29/06/2026	-1,62%	-0,37	22,51	23,11	22,51	23,19	164K	57
26/06/2026	0,66%	0,15	22,88	22,80	22,77	23,31	164K	60
25/06/2026	-0,83%	-0,19	22,73	23,09	22,64	23,42	708K	186
24/06/2026	1,55%	0,35	22,92	22,57	22,23	22,99	413K	107
23/06/2026	0,80%	0,18	22,57	22,05	21,99	22,64	195K	56
22/06/2026	3,47%	0,75	22,39	21,95	21,95	22,43	801K	258
19/06/2026	-1,23%	-0,27	21,64	21,91	21,62	22,20	517K	180
18/06/2026	-0,99%	-0,22	21,91	22,22	21,72	22,22	316K	102
17/06/2026	2,74%	0,59	22,13	22,25	21,62	22,30	335K	98
16/06/2026	-2,00%	-0,44	21,54	22,38	21,42	22,38	323K	85
15/06/2026	0,55%	0,12	21,98	21,98	21,82	22,44	462K	129
12/06/2026	0,37%	0,08	21,86	21,99	21,43	22,65	719K	243
11/06/2026	2,78%	0,59	21,78	21,60	21,48	22,02	390K	135
10/06/2026	-3,73%	-0,82	21,19	22,00	21,19	22,09	414K	132
09/06/2026	0,00%	0,00	22,01	22,03	22,00	22,51	255K	85
08/06/2026	-0,99%	-0,22	22,01	22,74	21,90	22,97	358K	104
05/06/2026	-10,33%	-2,56	22,23	24,33	22,00	24,33	2M	515
03/06/2026	-6,94%	-1,85	24,79	26,60	23,78	26,97	1M	247
02/06/2026	-0,89%	-0,24	26,64	27,03	26,50	27,30	306K	39
01/06/2026	-0,78%	-0,21	26,88	27,53	26,47	27,58	198K	43
29/05/2026	-2,41%	-0,67	27,09	27,22	26,64	27,54	231K	47
28/05/2026	-4,24%	-1,23	27,76	28,99	27,70	28,99	394K	64
27/05/2026	3,61%	1,01	28,99	28,50	28,47	30,80	1M	115
26/05/2026	-0,60%	-0,17	27,98	27,99	27,21	28,10	349K	93
25/05/2026	4,80%	1,29	28,15	26,99	26,86	28,15	284K	57
22/05/2026	3,63%	0,94	26,86	26,86	25,97	26,86	290K	50
21/05/2026	0,78%	0,20	25,92	25,50	25,25	26,59	427K	41
20/05/2026	4,05%	1,00	25,72	25,32	24,50	25,83	199K	44
19/05/2026	1,27%	0,31	24,72	24,20	24,20	24,80	312K	50
18/05/2026	-0,12%	-0,03	24,41	25,01	24,40	25,01	169K	37
15/05/2026	-2,63%	-0,66	24,44	24,45	24,35	24,75	248K	51
14/05/2026	1,09%	0,27	25,10	25,21	24,89	25,26	105K	28
13/05/2026	-2,47%	-0,63	24,83	25,84	24,53	25,95	259K	58
12/05/2026	-1,47%	-0,38	25,46	25,33	25,33	25,84	77K	23
11/05/2026	0,08%	0,02	25,84	27,17	25,35	27,17	238K	65
08/05/2026	1,65%	0,42	25,82	26,27	25,41	26,35	192K	53
07/05/2026	-1,55%	-0,40	25,40	25,80	25,11	26,12	140K	40
06/05/2026	1,61%	0,41	25,80	25,80	25,61	26,59	364K	77
05/05/2026	-1,36%	-0,35	25,39	25,76	25,18	26,49	326K	100
04/05/2026	-2,13%	-0,56	25,74	26,30	25,74	26,34	286K	69
30/04/2026	1,94%	0,50	26,30	25,80	25,80	26,36	107K	32
29/04/2026	-3,91%	-1,05	25,80	27,15	25,75	27,15	258K	58
28/04/2026	-0,33%	-0,09	26,85	26,94	26,13	27,00	207K	62
27/04/2026	2,01%	0,53	26,94	26,80	26,05	26,94	249K	72
24/04/2026	1,81%	0,47	26,41	26,30	25,81	26,69	272K	69
23/04/2026	-3,17%	-0,85	25,94	26,90	25,94	27,56	780K	209
22/04/2026	-	-	26,79	27,37	26,23	27,37	732K	152

Date,Open,High,Low,Close,Volume
30-Oct-26,23.00,23.00,21.90,22.19,1099248
29-Oct-26,22.60,24.00,22.30,23.00,888297
28-Oct-26,23.75,24.17,22.50,22.60,1396240
27-Oct-26,25.00,27.84,23.85,23.85,3615709
26-Oct-26,26.34,26.57,21.61,23.74,6658625
23-Oct-26,27.63,29.43,27.62,29.43,931215
22-Oct-26,28.65,28.69,28.25,28.60,319503
21-Oct-26,28.28,29.11,28.08,28.66,516617
20-Oct-26,27.99,28.89,27.79,28.16,758152
19-Oct-26,26.67,27.98,26.67,27.91,426226
16-Oct-26,26.46,26.70,26.11,26.60,229817
15-Oct-26,26.53,26.53,25.80,25.89,239622
14-Oct-26,26.70,26.74,26.10,26.53,455740
13-Oct-26,27.95,29.30,26.70,26.70,1379134
09-Oct-26,26.56,27.96,26.56,27.95,798237
08-Oct-26,26.50,26.93,26.01,26.54,279678
07-Oct-26,27.00,27.00,26.50,26.50,790317
06-Oct-26,27.99,28.72,26.13,27.00,1110662
05-Oct-26,26.11,28.50,26.11,27.71,1787859
02-Oct-26,25.00,25.20,24.69,24.97,166872
01-Oct-26,24.80,24.99,23.75,24.77,240179
30-Sep-26,24.50,24.80,24.21,24.80,68820
29-Sep-26,23.95,24.27,23.75,24.20,40881
28-Sep-26,24.03,24.34,23.90,24.32,74450
25-Sep-26,24.77,24.78,24.10,24.10,87747
24-Sep-26,24.78,24.99,24.14,24.30,166998
23-Sep-26,24.27,24.89,24.05,24.42,68200
22-Sep-26,24.11,24.85,24.11,24.27,113923
21-Sep-26,23.91,24.29,23.85,24.11,149186
18-Sep-26,23.66,24.08,23.66,23.75,93298
17-Sep-26,23.67,23.90,23.63,23.89,236371
16-Sep-26,23.89,23.90,23.53,23.75,56867
15-Sep-26,23.89,23.90,23.55,23.55,135492
14-Sep-26,23.69,23.69,23.41,23.56,193175
11-Sep-26,23.89,23.90,23.44,23.69,187699
10-Sep-26,23.80,23.80,23.43,23.80,141901
09-Sep-26,23.60,23.83,23.43,23.80,124888
08-Sep-26,23.53,23.86,23.52,23.80,149781
04-Sep-26,23.57,23.60,23.23,23.47,204224
03-Sep-26,23.33,23.50,23.13,23.21,303720
02-Sep-26,22.10,23.68,22.05,23.19,460946
01-Sep-26,22.18,22.93,22.18,22.70,352037
31-Aug-26,22.25,22.55,22.05,22.17,98288
28-Aug-26,22.39,22.40,21.62,22.19,105354
27-Aug-26,22.05,22.49,21.50,21.99,440893
26-Aug-26,22.60,22.89,21.74,21.99,75667
25-Aug-26,21.59,22.99,21.50,22.15,224480
24-Aug-26,21.21,21.65,21.20,21.60,113944
21-Aug-26,21.02,21.65,20.78,21.20,422127
20-Aug-26,21.00,21.31,20.78,20.98,138418
19-Aug-26,21.41,21.59,21.01,21.32,404430
18-Aug-26,20.99,21.49,20.70,21.20,312119
17-Aug-26,21.04,21.05,20.57,20.79,89307
14-Aug-26,20.51,21.04,20.44,21.04,319677
13-Aug-26,20.75,21.23,20.62,20.67,264255
12-Aug-26,20.99,21.17,20.50,20.56,400764
11-Aug-26,22.19,22.19,20.52,20.80,646449
10-Aug-26,22.28,22.28,21.85,22.14,515670
07-Aug-26,22.74,22.74,22.04,22.20,196392
06-Aug-26,23.22,23.22,21.52,22.31,287920
05-Aug-26,23.05,23.41,22.55,23.28,208299
04-Aug-26,22.99,23.25,22.57,23.15,227578
03-Aug-26,22.00,23.06,21.94,22.99,352074
31-Jul-26,22.16,22.50,22.03,22.12,126837
30-Jul-26,21.52,22.50,21.52,22.15,130990
29-Jul-26,21.82,22.06,21.50,22.00,157102
28-Jul-26,21.30,22.41,21.22,21.95,1291037
27-Jul-26,23.00,23.00,21.21,21.21,1253159
24-Jul-26,22.60,22.63,21.90,21.90,339507
23-Jul-26,22.51,22.75,22.30,22.50,245036
22-Jul-26,22.71,23.10,22.27,22.85,120992
21-Jul-26,22.75,22.75,22.22,22.22,150572
20-Jul-26,22.65,23.11,22.41,22.41,260797
17-Jul-26,22.79,22.88,22.41,22.88,58970
16-Jul-26,22.42,22.64,22.40,22.42,89973
15-Jul-26,22.93,23.14,22.33,22.35,613690
14-Jul-26,24.01,24.01,22.87,23.12,1296681
13-Jul-26,24.54,24.77,23.11,23.86,977757
10-Jul-26,23.15,24.55,23.15,24.55,741116
09-Jul-26,22.99,23.68,22.77,23.12,272327
08-Jul-26,23.06,23.10,22.56,22.72,189752
07-Jul-26,23.58,23.70,22.56,22.75,159746
06-Jul-26,23.64,23.89,23.07,23.19,226528
03-Jul-26,23.59,24.00,22.72,23.76,285504
02-Jul-26,23.00,23.48,22.76,23.28,453713
01-Jul-26,22.70,22.99,22.44,22.99,175793
30-Jun-26,22.73,23.17,22.34,22.70,136109
29-Jun-26,23.11,23.19,22.51,22.51,164500
26-Jun-26,22.80,23.31,22.77,22.88,163826
25-Jun-26,23.09,23.42,22.64,22.73,707746
24-Jun-26,22.57,22.99,22.23,22.92,413083
23-Jun-26,22.05,22.64,21.99,22.57,194800
22-Jun-26,21.95,22.43,21.95,22.39,800675
19-Jun-26,21.91,22.20,21.62,21.64,517157
18-Jun-26,22.22,22.22,21.72,21.91,315935
17-Jun-26,22.25,22.30,21.62,22.13,335452
16-Jun-26,22.38,22.38,21.42,21.54,323111
15-Jun-26,21.98,22.44,21.82,21.98,461666
12-Jun-26,21.99,22.65,21.43,21.86,719486
11-Jun-26,21.60,22.02,21.48,21.78,390097
10-Jun-26,22.00,22.09,21.19,21.19,414099
09-Jun-26,22.03,22.51,22.00,22.01,255313
08-Jun-26,22.74,22.97,21.90,22.01,358213
05-Jun-26,24.33,24.33,22.00,22.23,2419125
03-Jun-26,26.60,26.97,23.78,24.79,1040242
02-Jun-26,27.03,27.30,26.50,26.64,305880
01-Jun-26,27.53,27.58,26.47,26.88,198369
29-May-26,27.22,27.54,26.64,27.09,231040
28-May-26,28.99,28.99,27.70,27.76,394407
27-May-26,28.50,30.80,28.47,28.99,1281962
26-May-26,27.99,28.10,27.21,27.98,349051
25-May-26,26.99,28.15,26.86,28.15,283967
22-May-26,26.86,26.86,25.97,26.86,290366
21-May-26,25.50,26.59,25.25,25.92,426928
20-May-26,25.32,25.83,24.50,25.72,199077
19-May-26,24.20,24.80,24.20,24.72,312031
18-May-26,25.01,25.01,24.40,24.41,168850
15-May-26,24.45,24.75,24.35,24.44,247930
14-May-26,25.21,25.26,24.89,25.10,105474
13-May-26,25.84,25.95,24.53,24.83,258888
12-May-26,25.33,25.84,25.33,25.46,76709
11-May-26,27.17,27.17,25.35,25.84,237957
08-May-26,26.27,26.35,25.41,25.82,191857
07-May-26,25.80,26.12,25.11,25.40,139941
06-May-26,25.80,26.59,25.61,25.80,364390
05-May-26,25.76,26.49,25.18,25.39,326011
04-May-26,26.30,26.34,25.74,25.74,285830
30-Apr-26,25.80,26.36,25.80,26.30,107442
29-Apr-26,27.15,27.15,25.75,25.80,258113
28-Apr-26,26.94,27.00,26.13,26.85,206640
27-Apr-26,26.80,26.94,26.05,26.94,249113
24-Apr-26,26.30,26.69,25.81,26.41,272222
23-Apr-26,26.90,27.56,25.94,25.94,779583
22-Apr-26,27.37,27.37,26.23,26.79,732040

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BPAC3