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
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	-1,98%	-0,54	26,79	27,37	26,23	27,37	732K	152
20/04/2026	-0,26%	-0,07	27,33	27,74	27,33	27,74	220K	58
17/04/2026	0,37%	0,10	27,40	27,60	27,34	27,80	560K	136
16/04/2026	-1,02%	-0,28	27,30	27,66	27,26	28,10	476K	108
15/04/2026	1,40%	0,38	27,58	27,65	27,24	27,89	737K	184
14/04/2026	-0,84%	-0,23	27,20	27,55	27,00	27,62	776K	196
13/04/2026	-3,99%	-1,14	27,43	28,55	27,08	28,61	2M	345
10/04/2026	-3,02%	-0,89	28,57	30,00	28,30	30,00	1M	258
09/04/2026	1,76%	0,51	29,46	28,70	28,31	29,49	938K	202
08/04/2026	4,14%	1,15	28,95	28,25	28,25	29,80	2M	333
07/04/2026	-4,14%	-1,20	27,80	29,89	27,65	29,89	1M	284
06/04/2026	1,72%	0,49	29,00	28,60	28,00	29,00	1M	194
02/04/2026	-3,42%	-1,01	28,51	30,28	28,22	30,30	4M	849
01/04/2026	-12,97%	-4,40	29,52	33,94	29,02	36,89	3M	699
31/03/2026	3,92%	1,28	33,92	33,98	33,02	33,98	108K	25
30/03/2026	-4,56%	-1,56	32,64	34,27	32,49	34,30	351K	102
27/03/2026	-1,18%	-0,41	34,20	34,50	33,56	35,51	309K	50
26/03/2026	-4,52%	-1,64	34,61	35,91	34,51	36,86	228K	38
25/03/2026	1,83%	0,65	36,25	37,19	36,25	39,16	179K	30
24/03/2026	-2,47%	-0,90	35,60	35,79	35,13	35,79	71K	16
23/03/2026	2,61%	0,93	36,50	36,04	36,04	37,17	300K	58
20/03/2026	-7,66%	-2,95	35,57	39,00	35,51	39,00	1M	189
19/03/2026	-3,36%	-1,34	38,52	39,65	38,20	39,77	533K	117
18/03/2026	-1,63%	-0,66	39,86	40,15	39,75	40,89	72K	16
17/03/2026	-0,02%	-0,01	40,52	40,22	40,22	40,90	85K	16
16/03/2026	3,90%	1,52	40,53	39,54	39,54	40,87	181K	44
13/03/2026	-2,82%	-1,13	39,01	40,43	39,01	40,43	304K	45
12/03/2026	-3,30%	-1,37	40,14	41,59	40,11	41,59	224K	44
11/03/2026	-1,75%	-0,74	41,51	42,89	41,45	43,10	178K	39
10/03/2026	3,58%	1,46	42,25	41,80	40,95	42,51	147K	32
09/03/2026	0,39%	0,16	40,79	40,03	39,70	41,40	515K	95
06/03/2026	-2,82%	-1,18	40,63	42,09	40,60	42,09	193K	40
05/03/2026	-5,54%	-2,45	41,81	44,26	41,80	44,48	187K	43
04/03/2026	5,89%	2,46	44,26	43,21	42,69	44,92	179K	35
03/03/2026	-5,73%	-2,54	41,80	44,34	40,73	44,34	571K	102
02/03/2026	-0,16%	-0,07	44,34	44,40	43,12	45,00	184K	38
27/02/2026	-1,07%	-0,48	44,41	44,45	44,10	44,98	111K	24
26/02/2026	0,83%	0,37	44,89	45,16	44,52	45,87	270K	54
25/02/2026	-0,98%	-0,44	44,52	44,65	44,21	45,14	187K	37
24/02/2026	1,51%	0,67	44,96	45,00	44,01	45,23	147K	31
23/02/2026	-2,21%	-1,00	44,29	45,61	44,08	45,61	192K	41
20/02/2026	1,96%	0,87	45,29	44,69	44,02	46,88	390K	61
19/02/2026	4,08%	1,74	44,42	44,48	42,40	44,50	400K	82
18/02/2026	-1,20%	-0,52	42,68	44,00	42,30	44,20	308K	51
13/02/2026	1,65%	0,70	43,20	42,53	41,21	43,39	271K	49
12/02/2026	-0,61%	-0,26	42,50	42,55	42,50	43,04	192K	27
11/02/2026	-0,30%	-0,13	42,76	42,89	42,05	43,99	445K	78
10/02/2026	-3,18%	-1,41	42,89	43,64	42,02	45,80	637K	118
09/02/2026	1,79%	0,78	44,30	43,99	42,41	44,49	457K	88
06/02/2026	3,37%	1,42	43,52	43,47	41,87	43,52	138K	23
05/02/2026	0,24%	0,10	42,10	41,70	41,10	44,00	257K	54
04/02/2026	-5,08%	-2,25	42,00	43,98	41,60	43,98	259K	55
03/02/2026	1,14%	0,50	44,25	44,82	42,85	46,30	400K	68
02/02/2026	5,65%	2,34	43,75	42,89	42,61	43,76	302K	50
30/01/2026	-3,13%	-1,34	41,41	43,30	41,41	43,44	154K	27
29/01/2026	-3,26%	-1,44	42,75	44,90	42,72	44,98	541K	76
28/01/2026	1,24%	0,54	44,19	43,73	42,88	45,65	1M	195
27/01/2026	5,66%	2,34	43,65	42,04	41,70	45,44	491K	77
26/01/2026	1,80%	0,73	41,31	40,59	40,00	44,30	350K	60
23/01/2026	5,35%	2,06	40,58	38,69	38,60	40,59	452K	36
22/01/2026	0,18%	0,07	38,52	38,44	37,65	39,94	243K	33
21/01/2026	0,16%	0,06	38,45	38,39	38,02	38,96	262K	23
20/01/2026	-1,23%	-0,48	38,39	38,50	37,91	38,50	225K	31
19/01/2026	-0,31%	-0,12	38,87	38,97	38,20	38,97	179K	23
16/01/2026	-0,41%	-0,16	38,99	38,15	38,06	39,14	58K	15
15/01/2026	1,69%	0,65	39,15	38,89	38,57	39,24	90K	16
14/01/2026	2,67%	1,00	38,50	37,56	37,50	38,50	153K	24
13/01/2026	-2,85%	-1,10	37,50	38,50	37,50	38,70	190K	41
12/01/2026	0,10%	0,04	38,60	38,95	38,07	38,95	200K	42
09/01/2026	-0,18%	-0,07	38,56	38,25	38,00	40,49	106K	25
08/01/2026	0,23%	0,09	38,63	38,52	36,10	39,62	344K	77
07/01/2026	-5,35%	-2,18	38,54	40,74	38,10	41,09	420K	99
06/01/2026	-0,42%	-0,17	40,72	41,67	40,72	44,25	587K	86
05/01/2026	5,12%	1,99	40,89	38,90	38,83	40,89	386K	45
02/01/2026	5,11%	1,89	38,90	37,42	35,31	39,90	275K	45
30/12/2025	4,28%	1,52	37,01	33,26	33,03	41,57	363K	68
29/12/2025	9,60%	3,11	35,49	32,80	32,20	35,49	250K	45
26/12/2025	2,53%	0,80	32,38	31,58	31,43	32,60	219K	35
23/12/2025	4,85%	1,46	31,58	30,61	30,23	31,60	151K	41
22/12/2025	-0,10%	-0,03	30,12	30,18	30,12	30,61	55K	15
19/12/2025	-0,99%	-0,30	30,15	30,80	29,61	30,80	64K	21
18/12/2025	2,46%	0,73	30,45	30,18	29,57	30,45	111K	35
17/12/2025	-2,88%	-0,88	29,72	30,73	29,20	31,38	212K	64
16/12/2025	-3,77%	-1,20	30,60	31,18	30,60	31,65	196K	59
15/12/2025	1,63%	0,51	31,80	31,73	31,21	31,80	308K	52
12/12/2025	0,00%	0,00	31,29	31,60	31,02	31,80	173K	36
11/12/2025	2,19%	0,67	31,29	30,62	30,01	31,59	102K	33
10/12/2025	0,23%	0,07	30,62	30,79	30,38	30,79	55K	13
09/12/2025	-1,45%	-0,45	30,55	31,00	29,72	31,00	320K	96
08/12/2025	-2,76%	-0,88	31,00	31,80	30,00	31,80	461K	92
05/12/2025	-0,99%	-0,32	31,88	32,53	30,00	33,88	693K	130
04/12/2025	0,44%	0,14	32,20	32,07	31,77	32,39	90K	25
03/12/2025	2,99%	0,93	32,06	31,13	30,90	33,61	196K	51
02/12/2025	3,63%	1,09	31,13	30,31	30,31	31,19	154K	37
01/12/2025	-1,12%	-0,34	30,04	30,54	30,04	30,96	168K	40
28/11/2025	-	-	30,38	30,59	29,75	30,59	118K	25

Date,Open,High,Low,Close,Volume
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
20-Apr-26,27.74,27.74,27.33,27.33,219828
17-Apr-26,27.60,27.80,27.34,27.40,559687
16-Apr-26,27.66,28.10,27.26,27.30,476401
15-Apr-26,27.65,27.89,27.24,27.58,736715
14-Apr-26,27.55,27.62,27.00,27.20,776243
13-Apr-26,28.55,28.61,27.08,27.43,1512587
10-Apr-26,30.00,30.00,28.30,28.57,1176996
09-Apr-26,28.70,29.49,28.31,29.46,938417
08-Apr-26,28.25,29.80,28.25,28.95,1690786
07-Apr-26,29.89,29.89,27.65,27.80,1042815
06-Apr-26,28.60,29.00,28.00,29.00,1017195
02-Apr-26,30.28,30.30,28.22,28.51,3667160
01-Apr-26,33.94,36.89,29.02,29.52,2638991
31-Mar-26,33.98,33.98,33.02,33.92,107860
30-Mar-26,34.27,34.30,32.49,32.64,350922
27-Mar-26,34.50,35.51,33.56,34.20,309090
26-Mar-26,35.91,36.86,34.51,34.61,227848
25-Mar-26,37.19,39.16,36.25,36.25,179456
24-Mar-26,35.79,35.79,35.13,35.60,70944
23-Mar-26,36.04,37.17,36.04,36.50,300492
20-Mar-26,39.00,39.00,35.51,35.57,1094031
19-Mar-26,39.65,39.77,38.20,38.52,533331
18-Mar-26,40.15,40.89,39.75,39.86,72236
17-Mar-26,40.22,40.90,40.22,40.52,85139
16-Mar-26,39.54,40.87,39.54,40.53,181085
13-Mar-26,40.43,40.43,39.01,39.01,303596
12-Mar-26,41.59,41.59,40.11,40.14,223856
11-Mar-26,42.89,43.10,41.45,41.51,178387
10-Mar-26,41.80,42.51,40.95,42.25,147425
09-Mar-26,40.03,41.40,39.70,40.79,514742
06-Mar-26,42.09,42.09,40.60,40.63,192923
05-Mar-26,44.26,44.48,41.80,41.81,187340
04-Mar-26,43.21,44.92,42.69,44.26,179399
03-Mar-26,44.34,44.34,40.73,41.80,570670
02-Mar-26,44.40,45.00,43.12,44.34,184301
27-Feb-26,44.45,44.98,44.10,44.41,111245
26-Feb-26,45.16,45.87,44.52,44.89,269616
25-Feb-26,44.65,45.14,44.21,44.52,187454
24-Feb-26,45.00,45.23,44.01,44.96,147291
23-Feb-26,45.61,45.61,44.08,44.29,192225
20-Feb-26,44.69,46.88,44.02,45.29,390169
19-Feb-26,44.48,44.50,42.40,44.42,400033
18-Feb-26,44.00,44.20,42.30,42.68,308255
13-Feb-26,42.53,43.39,41.21,43.20,270852
12-Feb-26,42.55,43.04,42.50,42.50,191887
11-Feb-26,42.89,43.99,42.05,42.76,444862
10-Feb-26,43.64,45.80,42.02,42.89,636930
09-Feb-26,43.99,44.49,42.41,44.30,457213
06-Feb-26,43.47,43.52,41.87,43.52,137738
05-Feb-26,41.70,44.00,41.10,42.10,257403
04-Feb-26,43.98,43.98,41.60,42.00,258634
03-Feb-26,44.82,46.30,42.85,44.25,400045
02-Feb-26,42.89,43.76,42.61,43.75,302389
30-Jan-26,43.30,43.44,41.41,41.41,154057
29-Jan-26,44.90,44.98,42.72,42.75,541063
28-Jan-26,43.73,45.65,42.88,44.19,1137927
27-Jan-26,42.04,45.44,41.70,43.65,490831
26-Jan-26,40.59,44.30,40.00,41.31,349661
23-Jan-26,38.69,40.59,38.60,40.58,452492
22-Jan-26,38.44,39.94,37.65,38.52,242543
21-Jan-26,38.39,38.96,38.02,38.45,261849
20-Jan-26,38.50,38.50,37.91,38.39,224778
19-Jan-26,38.97,38.97,38.20,38.87,178666
16-Jan-26,38.15,39.14,38.06,38.99,57831
15-Jan-26,38.89,39.24,38.57,39.15,89815
14-Jan-26,37.56,38.50,37.50,38.50,152543
13-Jan-26,38.50,38.70,37.50,37.50,190158
12-Jan-26,38.95,38.95,38.07,38.60,199930
09-Jan-26,38.25,40.49,38.00,38.56,105556
08-Jan-26,38.52,39.62,36.10,38.63,344406
07-Jan-26,40.74,41.09,38.10,38.54,419771
06-Jan-26,41.67,44.25,40.72,40.72,586911
05-Jan-26,38.90,40.89,38.83,40.89,386295
02-Jan-26,37.42,39.90,35.31,38.90,275076
30-Dec-25,33.26,41.57,33.03,37.01,362607
29-Dec-25,32.80,35.49,32.20,35.49,250219
26-Dec-25,31.58,32.60,31.43,32.38,218540
23-Dec-25,30.61,31.60,30.23,31.58,151473
22-Dec-25,30.18,30.61,30.12,30.12,54660
19-Dec-25,30.80,30.80,29.61,30.15,63523
18-Dec-25,30.18,30.45,29.57,30.45,111382
17-Dec-25,30.73,31.38,29.20,29.72,212258
16-Dec-25,31.18,31.65,30.60,30.60,195722
15-Dec-25,31.73,31.80,31.21,31.80,308200
12-Dec-25,31.60,31.80,31.02,31.29,172761
11-Dec-25,30.62,31.59,30.01,31.29,102207
10-Dec-25,30.79,30.79,30.38,30.62,54927
09-Dec-25,31.00,31.00,29.72,30.55,319927
08-Dec-25,31.80,31.80,30.00,31.00,460508
05-Dec-25,32.53,33.88,30.00,31.88,693288
04-Dec-25,32.07,32.39,31.77,32.20,89721
03-Dec-25,31.13,33.61,30.90,32.06,196029
02-Dec-25,30.31,31.19,30.31,31.13,154232
01-Dec-25,30.54,30.96,30.04,30.04,167879
28-Nov-25,30.59,30.59,29.75,30.38,118145

*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