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
16/05/2025-2,52%-0,5822,4122,9922,4124,07331K132
15/05/20252,86%0,6422,9922,0122,0123,0138K16
14/05/2025-0,67%-0,1522,3522,7522,0923,0492K38
13/05/20250,22%0,0522,5022,4522,1922,5058K26
12/05/20250,45%0,1022,4522,3521,9322,50143K38
09/05/20250,31%0,0722,3521,9321,9322,6467K18
08/05/20257,63%1,5822,2820,7020,0022,71263K110
07/05/20253,50%0,7020,7020,4420,3620,7023K10
06/05/2025-1,86%-0,3820,0020,7320,0020,7359K28
05/05/2025-4,09%-0,8720,3820,6720,3821,4082K25
02/05/2025-3,41%-0,7521,2521,6021,0021,60130K27
30/04/20257,84%1,6022,0020,5520,4022,00165K60
29/04/20250,84%0,1720,4020,3020,2620,5167K25
28/04/20251,40%0,2820,2319,9019,9020,25189K85
25/04/20251,48%0,2919,9519,9619,6120,0095K46
24/04/20251,29%0,2519,6619,3619,3620,10147K61
23/04/20251,94%0,3719,4119,1119,1119,5414K7
22/04/2025-0,57%-0,1119,0419,1518,7519,43100K47
17/04/20251,00%0,1919,1518,7918,5019,15108K44
16/04/2025-0,89%-0,1718,9619,1318,5519,33107K32
15/04/2025-0,26%-0,0519,1319,3918,9619,6273K25
14/04/20251,32%0,2519,1819,2018,8819,3071K28
11/04/20252,55%0,4718,9318,4418,3519,2092K32
10/04/2025-4,05%-0,7818,4619,2218,3519,25201K73
09/04/20253,83%0,7119,2418,3018,0320,291M358
08/04/20254,34%0,7718,5317,7617,6819,85633K233
07/04/20254,59%0,7817,7616,9616,3617,7657K33
04/04/2025-4,34%-0,7716,9817,5416,9817,5885K32
03/04/20250,68%0,1217,7517,9117,6918,24102K49
02/04/2025-1,12%-0,2017,6317,5417,5418,0041K21
01/04/20250,91%0,1617,8317,6717,6317,9043K16
31/03/2025-5,25%-0,9817,6718,7317,6018,90135K48
28/03/20251,14%0,2118,6518,4018,4018,6537K12
27/03/20250,71%0,1318,4418,6618,4018,6626K13
26/03/20251,55%0,2818,3118,1318,1218,3622K10
25/03/2025-2,06%-0,3818,0318,6918,0318,88110K52
24/03/2025-1,23%-0,2318,4118,6318,3018,6313K7
21/03/20252,93%0,5318,6418,2918,2918,73162K78
20/03/20250,00%0,0018,1117,3417,3418,3949K22
19/03/20252,84%0,5018,1117,8817,8218,4592K49
18/03/2025-2,22%-0,4017,6118,0017,6118,30178K93
17/03/20257,52%1,2618,0117,0117,0118,18238K111
14/03/2025-4,34%-0,7616,7517,5916,7517,74157K78
13/03/20252,70%0,4617,5116,7316,7317,51184K94
12/03/20252,22%0,3717,0516,9916,7717,1088K38
11/03/20251,21%0,2016,6816,3016,2916,7846K26
10/03/2025-0,12%-0,0216,4816,3116,1416,7197K55
07/03/20252,93%0,4716,5016,0315,9516,7941K23
06/03/2025-1,35%-0,2216,0315,0115,0116,2527K16
05/03/2025-1,22%-0,2016,2516,2116,1616,69141K48
28/02/2025-1,44%-0,2416,4516,6316,3016,6351K30
27/02/20250,06%0,0116,6916,7016,3316,7753K31
26/02/20252,02%0,3316,6816,5516,4516,7045K25
25/02/20250,06%0,0116,3516,3316,2016,5782K46
24/02/2025-1,03%-0,1716,3416,4616,3416,5625K13
21/02/20253,19%0,5116,5116,1316,1316,5780K48
20/02/2025-3,32%-0,5516,0016,5516,0016,64109K35
19/02/2025-0,30%-0,0516,5516,5916,4316,6045K20
18/02/2025-0,30%-0,0516,6016,6416,3116,70146K36
17/02/20252,71%0,4416,6516,4316,2616,65135K82
14/02/20254,58%0,7116,2115,9815,9816,3344K25
13/02/2025-0,19%-0,0315,5015,6815,5015,6811K6
12/02/2025-1,40%-0,2215,5315,7515,5016,0041K25
11/02/20250,32%0,0515,7515,8115,6316,01116K71
10/02/20250,71%0,1115,7015,9214,7815,9264K39
07/02/2025-0,13%-0,0215,5915,4915,4915,7942K24
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
28/10/2024--15,4815,2215,2215,6545K21


*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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar