Cotação atual, histórico e gráfico do papel: BPAC5

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 BPAC5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/07/2020	0,04%	0,01	23,90	23,90	23,89	23,90	19K	6
09/07/2020	3,91%	0,90	23,89	22,99	22,57	23,99	46K	12
08/07/2020	6,14%	1,33	22,99	22,48	22,00	23,99	185K	45
07/07/2020	0,65%	0,14	21,66	21,63	21,50	22,22	31K	14
06/07/2020	0,56%	0,12	21,52	21,49	21,49	21,91	52K	18
03/07/2020	2,34%	0,49	21,40	21,35	20,75	21,50	80K	25
02/07/2020	4,50%	0,90	20,91	20,99	20,90	21,25	19K	7
01/07/2020	-4,03%	-0,84	20,01	20,20	20,01	21,30	73K	25
30/06/2020	1,21%	0,25	20,85	21,19	20,20	21,19	25K	10
29/06/2020	-3,06%	-0,65	20,60	19,50	19,31	20,61	89K	32
26/06/2020	-3,37%	-0,74	21,25	21,41	20,10	21,50	50K	19

25/06/2020	1,52%	0,33	21,99	21,67	20,50	21,99	82K	22
24/06/2020	-3,69%	-0,83	21,66	22,45	21,61	22,45	64K	17
23/06/2020	4,60%	0,99	22,49	22,00	21,90	22,99	87K	26
22/06/2020	4,88%	1,00	21,50	20,50	20,50	22,10	73K	18
19/06/2020	1,49%	0,30	20,50	20,20	19,80	20,50	59K	24
18/06/2020	6,32%	1,20	20,20	18,70	18,70	20,20	62K	19
17/06/2020	2,48%	0,46	19,00	18,40	18,10	19,00	7K	4
16/06/2020	1,31%	0,24	18,54	19,00	18,40	19,00	37K	15
15/06/2020	-2,66%	-0,50	18,30	18,82	18,00	18,82	52K	14
12/06/2020	-1,83%	-0,35	18,80	18,01	17,88	18,80	35K	17
10/06/2020	1,27%	0,24	19,15	19,59	18,42	19,59	32K	14
09/06/2020	-1,05%	-0,20	18,91	18,91	18,50	18,91	45K	12
08/06/2020	0,26%	0,05	19,11	19,11	19,10	19,50	56K	22
05/06/2020	-1,50%	-0,29	19,06	19,50	19,00	21,00	98K	37
04/06/2020	-0,72%	-0,14	19,35	19,49	18,79	19,50	102K	31
03/06/2020	18,12%	2,99	19,49	16,77	16,77	19,49	93K	43
02/06/2020	8,20%	1,25	16,50	15,25	15,25	16,77	63K	29
01/06/2020	5,10%	0,74	15,25	17,00	14,43	17,00	155K	45
29/05/2020	-2,75%	-0,41	14,51	14,90	14,02	14,90	30K	17
28/05/2020	0,13%	0,02	14,92	14,90	14,01	15,03	72K	23
27/05/2020	6,43%	0,90	14,90	14,85	14,75	14,90	79K	35
26/05/2020	1,16%	0,16	14,00	16,99	13,98	16,99	136K	53
25/05/2020	10,63%	1,33	13,84	12,77	12,62	13,96	96K	28
22/05/2020	1,71%	0,21	12,51	12,10	12,10	12,70	36K	16
21/05/2020	6,03%	0,70	12,30	11,51	11,41	12,30	75K	35
20/05/2020	0,96%	0,11	11,60	11,67	11,40	11,79	37K	18
19/05/2020	3,05%	0,34	11,49	11,24	10,51	11,70	77K	31
18/05/2020	4,11%	0,44	11,15	10,60	10,60	12,18	89K	21
15/05/2020	-3,16%	-0,35	10,71	10,80	10,51	11,00	13K	8
14/05/2020	3,36%	0,36	11,06	10,70	10,70	11,06	20K	9
13/05/2020	-0,09%	-0,01	10,70	10,40	10,40	10,99	37K	16
12/05/2020	-0,83%	-0,09	10,71	11,00	10,71	11,30	46K	19
11/05/2020	-1,28%	-0,14	10,80	10,80	10,77	11,00	20K	11
08/05/2020	-0,27%	-0,03	10,94	11,00	10,94	11,00	14K	4
07/05/2020	-0,18%	-0,02	10,97	11,00	10,00	11,20	91K	42
06/05/2020	-2,92%	-0,33	10,99	11,32	10,99	11,32	34K	22
05/05/2020	-0,70%	-0,08	11,32	11,60	11,32	11,70	50K	17
04/05/2020	-1,98%	-0,23	11,40	11,62	11,10	11,62	67K	19
30/04/2020	-0,77%	-0,09	11,63	11,51	11,21	11,70	63K	21
29/04/2020	-2,50%	-0,30	11,72	12,40	11,34	12,60	58K	29
28/04/2020	5,44%	0,62	12,02	11,45	11,45	12,02	34K	13
27/04/2020	5,56%	0,60	11,40	11,44	10,80	11,45	89K	28
24/04/2020	-11,48%	-1,40	10,80	11,45	10,35	11,45	115K	46
23/04/2020	-0,41%	-0,05	12,20	12,50	11,99	13,00	40K	18
22/04/2020	3,03%	0,36	12,25	11,60	11,60	12,49	63K	27
20/04/2020	1,54%	0,18	11,89	11,50	11,50	12,00	42K	19
17/04/2020	0,86%	0,10	11,71	11,80	11,70	11,98	8K	6
16/04/2020	-3,09%	-0,37	11,61	12,00	11,56	12,00	11K	7
15/04/2020	-0,17%	-0,02	11,98	12,00	11,20	12,00	61K	27
14/04/2020	6,48%	0,73	12,00	11,30	11,30	12,00	31K	9
13/04/2020	-0,35%	-0,04	11,27	11,30	11,00	11,30	19K	9
09/04/2020	5,70%	0,61	11,31	11,20	11,20	11,35	19K	10
08/04/2020	0,00%	0,00	10,70	10,00	10,00	10,70	17K	9
07/04/2020	6,79%	0,68	10,70	10,25	10,20	10,70	24K	15
06/04/2020	0,30%	0,03	10,02	9,99	9,99	10,72	32K	12
03/04/2020	0,00%	0,00	9,99	9,20	9,15	9,99	5K	5
02/04/2020	5,16%	0,49	9,99	10,19	9,98	10,50	12K	12
01/04/2020	-14,80%	-1,65	9,50	11,16	9,50	11,16	58K	56
31/03/2020	-13,57%	-1,75	11,15	12,35	11,15	12,35	123K	64
30/03/2020	0,00%	0,00	12,90	12,34	12,34	12,90	30K	21
27/03/2020	0,00%	0,00	12,90	12,90	12,45	12,90	4K	3
26/03/2020	0,00%	0,00	12,90	12,15	12,15	13,10	167K	31
25/03/2020	-0,77%	-0,10	12,90	13,68	12,90	13,68	36K	24
24/03/2020	-13,28%	-1,99	13,00	13,11	12,90	13,11	73K	53
20/03/2020	-25,01%	-5,00	14,99	15,98	14,50	15,98	68K	38
09/03/2020	-4,31%	-0,90	19,99	19,99	19,99	19,99	2K	1
04/03/2020	-0,43%	-0,09	20,89	21,49	20,88	21,49	11K	4
03/03/2020	-2,19%	-0,47	20,98	20,71	20,00	20,98	25K	10
02/03/2020	-11,36%	-2,75	21,45	20,84	20,84	21,79	30K	14
18/02/2020	0,00%	0,00	24,20	24,20	24,20	24,20	2K	1
13/02/2020	0,88%	0,21	24,20	23,90	23,90	24,20	12K	2
11/02/2020	7,53%	1,68	23,99	23,99	23,99	23,99	2K	1
10/02/2020	-1,28%	-0,29	22,31	22,30	22,30	22,31	11K	3
07/02/2020	-3,42%	-0,80	22,60	22,51	22,50	22,60	20K	5
06/02/2020	2,18%	0,50	23,40	24,49	22,05	24,49	28K	8
05/02/2020	4,14%	0,91	22,90	22,40	22,40	22,90	7K	3
04/02/2020	2,23%	0,48	21,99	21,99	21,99	21,99	4K	1
03/02/2020	-3,93%	-0,88	21,51	21,51	21,51	21,52	6K	3
30/01/2020	0,90%	0,20	22,39	21,51	21,51	22,39	7K	3
29/01/2020	4,13%	0,88	22,19	21,69	21,69	22,19	18K	5
27/01/2020	-2,29%	-0,50	21,31	21,65	21,31	21,65	9K	2
24/01/2020	-0,86%	-0,19	21,81	22,10	21,81	22,10	7K	3
23/01/2020	0,46%	0,10	22,00	21,90	21,90	22,00	24K	3
22/01/2020	-0,41%	-0,09	21,90	21,81	21,81	21,90	4K	2
20/01/2020	0,00%	0,00	21,99	21,99	21,99	21,99	2K	1
17/01/2020	0,46%	0,10	21,99	21,89	21,89	21,99	9K	4
14/01/2020	2,77%	0,59	21,89	21,89	21,89	21,89	2K	1
13/01/2020	0,00%	0,00	21,30	21,00	21,00	21,50	15K	6
08/01/2020	2,31%	0,48	21,30	20,81	20,81	21,30	4K	2
07/01/2020	-4,93%	-1,08	20,82	20,80	20,80	20,82	4K	2
06/01/2020	1,11%	0,24	21,90	21,50	21,50	21,90	17K	7
03/01/2020	-0,64%	-0,14	21,66	21,78	21,51	21,78	11K	5
02/01/2020	-5,22%	-1,20	21,80	23,00	21,80	23,00	16K	6
30/12/2019	0,00%	0,00	23,00	23,00	23,00	23,00	2K	1
27/12/2019	0,00%	0,00	23,00	23,00	23,00	23,00	2K	1
26/12/2019	7,03%	1,51	23,00	23,00	23,00	23,00	2K	1
23/12/2019	0,00%	0,00	21,49	21,49	21,49	21,49	2K	1
20/12/2019	2,38%	0,50	21,49	21,49	21,49	21,49	9K	1
19/12/2019	-0,05%	-0,01	20,99	20,50	20,50	20,99	76K	13
18/12/2019	-2,78%	-0,60	21,00	21,10	21,00	21,10	15K	3
17/12/2019	1,36%	0,29	21,60	21,49	21,49	21,60	19K	3
16/12/2019	-1,34%	-0,29	21,31	21,99	21,00	21,99	27K	8
11/12/2019	-1,37%	-0,30	21,60	21,60	21,60	21,60	43K	4
10/12/2019	0,00%	0,00	21,90	21,60	21,60	22,50	117K	8
09/12/2019	1,86%	0,40	21,90	21,50	21,50	21,90	90K	15
06/12/2019	2,38%	0,50	21,50	21,25	21,25	21,50	75K	7
05/12/2019	0,96%	0,20	21,00	20,52	20,50	21,00	35K	9
04/12/2019	0,39%	0,08	20,80	20,23	20,12	21,00	21K	7
03/12/2019	-0,91%	-0,19	20,72	20,70	20,70	20,80	23K	9
02/12/2019	-4,39%	-0,96	20,91	21,87	20,91	21,87	40K	13
29/11/2019	4,19%	0,88	21,87	20,50	20,50	21,87	17K	7
28/11/2019	1,40%	0,29	20,99	20,10	19,99	21,00	72K	13
26/11/2019	-1,43%	-0,30	20,70	20,80	20,10	20,80	21K	6
25/11/2019	-2,60%	-0,56	21,00	21,04	20,80	21,04	34K	16
22/11/2019	-0,05%	-0,01	21,56	21,57	21,56	21,57	11K	3
21/11/2019	2,71%	0,57	21,57	21,56	21,56	21,57	11K	2
14/11/2019	4,95%	0,99	21,00	20,50	20,50	21,00	6K	3
13/11/2019	-4,67%	-0,98	20,01	20,50	20,01	20,50	20K	7
12/11/2019	0,00%	0,00	20,99	20,31	20,31	20,99	8K	2
11/11/2019	-0,05%	-0,01	20,99	20,51	20,51	20,99	4K	2
08/11/2019	0,00%	0,00	21,00	21,00	21,00	21,00	23K	7
06/11/2019	2,49%	0,51	21,00	20,25	20,03	21,00	41K	10
05/11/2019	-	-	20,49	20,50	20,03	20,50	16K	6

Date,Open,High,Low,Close,Volume
10-Jul-20,23.90,23.90,23.89,23.90,19116
09-Jul-20,22.99,23.99,22.57,23.89,45766
08-Jul-20,22.48,23.99,22.00,22.99,185047
07-Jul-20,21.63,22.22,21.50,21.66,30567
06-Jul-20,21.49,21.91,21.49,21.52,52259
03-Jul-20,21.35,21.50,20.75,21.40,79894
02-Jul-20,20.99,21.25,20.90,20.91,18896
01-Jul-20,20.20,21.30,20.01,20.01,72517
30-Jun-20,21.19,21.19,20.20,20.85,24708
29-Jun-20,19.50,20.61,19.31,20.60,89172
26-Jun-20,21.41,21.50,20.10,21.25,50222
25-Jun-20,21.67,21.99,20.50,21.99,81654
24-Jun-20,22.45,22.45,21.61,21.66,63801
23-Jun-20,22.00,22.99,21.90,22.49,87224
22-Jun-20,20.50,22.10,20.50,21.50,72847
19-Jun-20,20.20,20.50,19.80,20.50,58604
18-Jun-20,18.70,20.20,18.70,20.20,62101
17-Jun-20,18.40,19.00,18.10,19.00,7450
16-Jun-20,19.00,19.00,18.40,18.54,37125
15-Jun-20,18.82,18.82,18.00,18.30,51667
12-Jun-20,18.01,18.80,17.88,18.80,34626
10-Jun-20,19.59,19.59,18.42,19.15,32324
09-Jun-20,18.91,18.91,18.50,18.91,45326
08-Jun-20,19.11,19.50,19.10,19.11,55928
05-Jun-20,19.50,21.00,19.00,19.06,98400
04-Jun-20,19.49,19.50,18.79,19.35,101572
03-Jun-20,16.77,19.49,16.77,19.49,93320
02-Jun-20,15.25,16.77,15.25,16.50,63473
01-Jun-20,17.00,17.00,14.43,15.25,155409
29-May-20,14.90,14.90,14.02,14.51,30396
28-May-20,14.90,15.03,14.01,14.92,72294
27-May-20,14.85,14.90,14.75,14.90,78566
26-May-20,16.99,16.99,13.98,14.00,136013
25-May-20,12.77,13.96,12.62,13.84,95541
22-May-20,12.10,12.70,12.10,12.51,35921
21-May-20,11.51,12.30,11.41,12.30,74640
20-May-20,11.67,11.79,11.40,11.60,36930
19-May-20,11.24,11.70,10.51,11.49,76673
18-May-20,10.60,12.18,10.60,11.15,89003
15-May-20,10.80,11.00,10.51,10.71,12763
14-May-20,10.70,11.06,10.70,11.06,19734
13-May-20,10.40,10.99,10.40,10.70,37489
12-May-20,11.00,11.30,10.71,10.71,46064
11-May-20,10.80,11.00,10.77,10.80,19513
08-May-20,11.00,11.00,10.94,10.94,14263
07-May-20,11.00,11.20,10.00,10.97,91361
06-May-20,11.32,11.32,10.99,10.99,34259
05-May-20,11.60,11.70,11.32,11.32,49894
04-May-20,11.62,11.62,11.10,11.40,66744
30-Apr-20,11.51,11.70,11.21,11.63,62647
29-Apr-20,12.40,12.60,11.34,11.72,57598
28-Apr-20,11.45,12.02,11.45,12.02,33961
27-Apr-20,11.44,11.45,10.80,11.40,89441
24-Apr-20,11.45,11.45,10.35,10.80,114679
23-Apr-20,12.50,13.00,11.99,12.20,40155
22-Apr-20,11.60,12.49,11.60,12.25,63012
20-Apr-20,11.50,12.00,11.50,11.89,42452
17-Apr-20,11.80,11.98,11.70,11.71,8249
16-Apr-20,12.00,12.00,11.56,11.61,10642
15-Apr-20,12.00,12.00,11.20,11.98,61355
14-Apr-20,11.30,12.00,11.30,12.00,31223
13-Apr-20,11.30,11.30,11.00,11.27,19015
09-Apr-20,11.20,11.35,11.20,11.31,19178
08-Apr-20,10.00,10.70,10.00,10.70,17492
07-Apr-20,10.25,10.70,10.20,10.70,23992
06-Apr-20,9.99,10.72,9.99,10.02,31569
03-Apr-20,9.20,9.99,9.15,9.99,4832
02-Apr-20,10.19,10.50,9.98,9.99,12203
01-Apr-20,11.16,11.16,9.50,9.50,57800
31-Mar-20,12.35,12.35,11.15,11.15,122862
30-Mar-20,12.34,12.90,12.34,12.90,30081
27-Mar-20,12.90,12.90,12.45,12.90,3825
26-Mar-20,12.15,13.10,12.15,12.90,166900
25-Mar-20,13.68,13.68,12.90,12.90,36472
24-Mar-20,13.11,13.11,12.90,13.00,72736
20-Mar-20,15.98,15.98,14.50,14.99,67651
09-Mar-20,19.99,19.99,19.99,19.99,1999
04-Mar-20,21.49,21.49,20.88,20.89,10563
03-Mar-20,20.71,20.98,20.00,20.98,24830
02-Mar-20,20.84,21.79,20.84,21.45,29644
18-Feb-20,24.20,24.20,24.20,24.20,2420
13-Feb-20,23.90,24.20,23.90,24.20,12070
11-Feb-20,23.99,23.99,23.99,23.99,2399
10-Feb-20,22.30,22.31,22.30,22.31,11153
07-Feb-20,22.51,22.60,22.50,22.60,20262
06-Feb-20,24.49,24.49,22.05,23.40,28491
05-Feb-20,22.40,22.90,22.40,22.90,6795
04-Feb-20,21.99,21.99,21.99,21.99,4398
03-Feb-20,21.51,21.52,21.51,21.51,6454
30-Jan-20,21.51,22.39,21.51,22.39,6589
29-Jan-20,21.69,22.19,21.69,22.19,17629
27-Jan-20,21.65,21.65,21.31,21.31,8626
24-Jan-20,22.10,22.10,21.81,21.81,6591
23-Jan-20,21.90,22.00,21.90,22.00,24120
22-Jan-20,21.81,21.90,21.81,21.90,4371
20-Jan-20,21.99,21.99,21.99,21.99,2199
17-Jan-20,21.89,21.99,21.89,21.99,8769
14-Jan-20,21.89,21.89,21.89,21.89,2189
13-Jan-20,21.00,21.50,21.00,21.30,14930
08-Jan-20,20.81,21.30,20.81,21.30,4211
07-Jan-20,20.80,20.82,20.80,20.82,4162
06-Jan-20,21.50,21.90,21.50,21.90,17321
03-Jan-20,21.78,21.78,21.51,21.66,10851
02-Jan-20,23.00,23.00,21.80,21.80,15760
30-Dec-19,23.00,23.00,23.00,23.00,2300
27-Dec-19,23.00,23.00,23.00,23.00,2300
26-Dec-19,23.00,23.00,23.00,23.00,2300
23-Dec-19,21.49,21.49,21.49,21.49,2149
20-Dec-19,21.49,21.49,21.49,21.49,8596
19-Dec-19,20.50,20.99,20.50,20.99,76095
18-Dec-19,21.10,21.10,21.00,21.00,14730
17-Dec-19,21.49,21.60,21.49,21.60,19352
16-Dec-19,21.99,21.99,21.00,21.31,27448
11-Dec-19,21.60,21.60,21.60,21.60,43200
10-Dec-19,21.60,22.50,21.60,21.90,116980
09-Dec-19,21.50,21.90,21.50,21.90,89749
06-Dec-19,21.25,21.50,21.25,21.50,74735
05-Dec-19,20.52,21.00,20.50,21.00,34908
04-Dec-19,20.23,21.00,20.12,20.80,20662
03-Dec-19,20.70,20.80,20.70,20.72,22862
02-Dec-19,21.87,21.87,20.91,20.91,40109
29-Nov-19,20.50,21.87,20.50,21.87,17038
28-Nov-19,20.10,21.00,19.99,20.99,71951
26-Nov-19,20.80,20.80,20.10,20.70,20532
25-Nov-19,21.04,21.04,20.80,21.00,33584
22-Nov-19,21.57,21.57,21.56,21.56,10782
21-Nov-19,21.56,21.57,21.56,21.57,10781
14-Nov-19,20.50,21.00,20.50,21.00,6249
13-Nov-19,20.50,20.50,20.01,20.01,20177
12-Nov-19,20.31,20.99,20.31,20.99,8328
11-Nov-19,20.51,20.99,20.51,20.99,4150
08-Nov-19,21.00,21.00,21.00,21.00,23100
06-Nov-19,20.25,21.00,20.03,21.00,41135
05-Nov-19,20.50,20.50,20.03,20.49,16305

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BPAC5

cotações, gráficos e mais...