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
20/09/2021	-3,53%	-0,22	6,01	6,13	5,75	6,39	366K	110
17/09/2021	-1,89%	-0,12	6,23	6,24	6,11	6,35	115K	46
16/09/2021	-0,63%	-0,04	6,35	6,39	6,27	6,39	17K	15
15/09/2021	-1,08%	-0,07	6,39	6,36	6,21	6,39	120K	43
14/09/2021	0,47%	0,03	6,46	6,45	6,30	6,69	69K	55
13/09/2021	2,72%	0,17	6,43	6,23	6,23	6,44	24K	27
10/09/2021	-3,54%	-0,23	6,26	6,65	6,25	6,65	118K	34
09/09/2021	4,68%	0,29	6,49	6,32	6,15	6,52	77K	55
08/09/2021	-4,76%	-0,31	6,20	6,45	6,10	6,45	134K	80
06/09/2021	0,93%	0,06	6,51	6,49	6,31	6,58	63K	52
03/09/2021	-0,15%	-0,01	6,45	6,54	6,20	6,54	30K	25

02/09/2021	1,10%	0,07	6,46	6,47	6,30	6,47	289K	83
01/09/2021	-3,18%	-0,21	6,39	6,68	6,35	6,68	145K	116
31/08/2021	-1,93%	-0,13	6,60	6,70	6,40	6,70	79K	56
30/08/2021	-0,88%	-0,06	6,73	6,56	6,54	6,78	110K	54
27/08/2021	2,88%	0,19	6,79	6,61	6,52	6,80	184K	60
26/08/2021	-1,49%	-0,10	6,60	6,65	6,35	6,67	106K	42
25/08/2021	0,15%	0,01	6,70	6,65	6,60	6,70	22K	15
24/08/2021	1,21%	0,08	6,69	6,79	6,61	6,79	15K	16
23/08/2021	-0,30%	-0,02	6,61	6,55	6,38	6,74	83K	41
20/08/2021	-0,75%	-0,05	6,63	6,67	6,45	6,71	157K	46
19/08/2021	1,37%	0,09	6,68	6,48	6,30	6,76	62K	50
18/08/2021	1,54%	0,10	6,59	6,46	6,25	6,78	69K	57
17/08/2021	-1,22%	-0,08	6,49	6,50	6,00	6,65	232K	71
16/08/2021	-2,67%	-0,18	6,57	6,95	6,54	6,95	53K	35
13/08/2021	2,12%	0,14	6,75	6,76	6,64	6,85	66K	47
12/08/2021	-5,57%	-0,39	6,61	7,01	6,61	7,13	80K	51
11/08/2021	-3,98%	-0,29	7,00	7,18	7,00	7,18	76K	35
10/08/2021	1,67%	0,12	7,29	7,22	7,10	7,30	283K	78
09/08/2021	6,54%	0,44	7,17	6,74	6,74	7,22	333K	179
06/08/2021	1,97%	0,13	6,73	6,53	6,53	6,74	43K	35
05/08/2021	-0,75%	-0,05	6,60	6,73	6,40	6,90	362K	141
04/08/2021	0,00%	0,00	6,65	6,80	6,63	6,80	53K	33
03/08/2021	1,06%	0,07	6,65	6,67	6,51	6,79	82K	42
02/08/2021	-0,30%	-0,02	6,58	6,80	6,53	6,88	199K	56
30/07/2021	-4,76%	-0,33	6,60	6,88	6,60	6,88	376K	120
29/07/2021	1,32%	0,09	6,93	6,89	6,84	6,93	36K	22
28/07/2021	-2,15%	-0,15	6,84	7,10	6,84	7,10	229K	75
27/07/2021	-2,37%	-0,17	6,99	7,00	6,99	7,14	207K	74
26/07/2021	2,29%	0,16	7,16	6,98	6,94	7,20	227K	83
23/07/2021	0,00%	0,00	7,00	7,10	6,90	7,10	219K	119
22/07/2021	-0,43%	-0,03	7,00	7,02	6,98	7,09	123K	61
21/07/2021	0,00%	0,00	7,03	7,08	6,97	7,08	170K	57
20/07/2021	0,43%	0,03	7,03	7,05	6,98	7,22	244K	105
19/07/2021	-3,45%	-0,25	7,00	7,20	6,95	7,24	248K	90
16/07/2021	-2,16%	-0,16	7,25	7,40	7,13	7,41	399K	110
15/07/2021	2,92%	0,21	7,41	7,17	7,17	7,41	209K	88
14/07/2021	0,84%	0,06	7,20	7,10	7,10	7,29	268K	106
13/07/2021	0,14%	0,01	7,14	7,15	7,06	7,29	251K	173
12/07/2021	1,28%	0,09	7,13	7,10	7,02	7,16	363K	215
08/07/2021	-6,01%	-0,45	7,04	7,05	6,92	7,23	1M	546
07/07/2021	1,08%	0,08	7,49	7,50	6,90	7,50	2M	810
06/07/2021	-8,74%	-0,71	7,41	8,12	7,31	8,72	4M	899
05/07/2021	4,37%	0,34	8,12	7,77	7,77	8,12	323K	127
02/07/2021	2,77%	0,21	7,78	7,78	7,58	8,18	310K	131
01/07/2021	-73,87%	-21,40	7,57	7,30	7,25	7,60	200K	108
30/06/2021	-1,60%	-0,47	28,97	29,45	28,71	29,45	73K	12
29/06/2021	-0,03%	-0,01	29,44	29,09	29,09	29,44	50K	5
28/06/2021	4,66%	1,31	29,45	27,65	27,02	29,49	291K	28
25/06/2021	-2,09%	-0,60	28,14	28,57	27,91	28,57	104K	11
24/06/2021	-0,07%	-0,02	28,74	28,75	28,49	28,95	232K	37
23/06/2021	3,01%	0,84	28,76	28,00	27,99	28,77	244K	46
22/06/2021	-1,06%	-0,30	27,92	28,10	27,60	28,47	327K	27
21/06/2021	0,00%	0,00	28,22	27,67	27,67	29,29	137K	23
18/06/2021	-2,45%	-0,71	28,22	28,75	27,72	29,12	588K	118
17/06/2021	-1,26%	-0,37	28,93	29,31	28,36	29,31	142K	31
16/06/2021	6,55%	1,80	29,30	28,00	27,84	29,44	681K	83
15/06/2021	4,13%	1,09	27,50	26,48	26,45	28,00	592K	82
14/06/2021	-2,62%	-0,71	26,41	27,23	26,40	27,79	705K	103
11/06/2021	-2,73%	-0,76	27,12	27,02	27,02	27,78	129K	24
10/06/2021	1,01%	0,28	27,88	27,58	27,00	28,00	97K	24
09/06/2021	3,22%	0,86	27,60	26,60	25,71	28,07	2M	282
08/06/2021	-2,73%	-0,75	26,74	27,48	25,63	27,80	2M	300
07/06/2021	-1,75%	-0,49	27,49	28,00	27,30	28,01	512K	85
04/06/2021	1,45%	0,40	27,98	27,91	27,40	28,24	338K	60
02/06/2021	-2,27%	-0,64	27,58	28,22	27,31	28,22	227K	56
01/06/2021	-0,04%	-0,01	28,22	28,47	27,32	29,30	524K	79
31/05/2021	4,94%	1,33	28,23	27,80	26,55	28,30	929K	265
28/05/2021	-0,70%	-0,19	26,90	27,12	26,11	27,49	524K	121
27/05/2021	-3,25%	-0,91	27,09	28,49	27,00	28,49	336K	75
26/05/2021	-3,61%	-1,05	28,00	29,05	27,80	29,21	501K	114
25/05/2021	-0,38%	-0,11	29,05	29,33	28,71	30,08	364K	74
24/05/2021	2,50%	0,71	29,16	28,86	28,12	29,99	287K	58
21/05/2021	0,71%	0,20	28,45	27,51	27,40	28,50	93K	15
20/05/2021	3,48%	0,95	28,25	27,31	26,93	28,29	230K	48
19/05/2021	0,33%	0,09	27,30	26,70	26,70	27,31	113K	22
18/05/2021	-2,12%	-0,59	27,21	28,13	27,19	28,13	50K	16
17/05/2021	4,95%	1,31	27,80	26,69	26,52	28,25	391K	82
14/05/2021	-1,12%	-0,30	26,49	26,80	25,39	27,05	186K	41
13/05/2021	7,07%	1,77	26,79	25,59	25,59	27,08	197K	48
12/05/2021	-3,40%	-0,88	25,02	25,76	25,00	26,61	338K	78
11/05/2021	-2,85%	-0,76	25,90	27,07	25,81	27,72	367K	86
10/05/2021	-2,91%	-0,80	26,66	27,80	26,55	27,80	263K	50
07/05/2021	1,70%	0,46	27,46	27,46	26,56	28,49	244K	61
06/05/2021	-0,74%	-0,20	27,00	27,02	26,63	28,11	164K	35
05/05/2021	1,04%	0,28	27,20	26,75	26,72	27,49	168K	34
04/05/2021	-5,18%	-1,47	26,92	28,85	26,80	28,85	151K	41
03/05/2021	5,93%	1,59	28,39	27,29	27,29	28,39	161K	43
30/04/2021	1,40%	0,37	26,80	26,33	26,11	28,28	172K	39
29/04/2021	-0,60%	-0,16	26,43	26,59	26,19	27,00	136K	21
28/04/2021	1,10%	0,29	26,59	26,89	26,11	27,40	180K	39
27/04/2021	1,98%	0,51	26,30	26,32	25,40	27,03	205K	43
26/04/2021	3,53%	0,88	25,79	25,56	25,40	26,50	225K	60
23/04/2021	-0,52%	-0,13	24,91	24,58	24,35	25,50	216K	58
22/04/2021	2,08%	0,51	25,04	24,61	24,00	25,48	167K	40
20/04/2021	-2,11%	-0,53	24,53	25,01	23,90	25,30	185K	49
19/04/2021	-2,34%	-0,60	25,06	25,66	24,97	26,20	398K	69
16/04/2021	1,91%	0,48	25,66	25,30	25,30	25,92	339K	96
15/04/2021	-0,87%	-0,22	25,18	26,09	25,18	26,10	122K	29
14/04/2021	-1,59%	-0,41	25,40	25,68	25,37	26,10	378K	79
13/04/2021	-1,83%	-0,48	25,81	25,97	25,81	26,25	16K	6
12/04/2021	-0,53%	-0,14	26,29	26,50	24,75	26,70	81K	24
09/04/2021	1,69%	0,44	26,43	26,00	25,53	26,44	31K	9
08/04/2021	-0,42%	-0,11	25,99	26,01	25,26	26,16	68K	15
07/04/2021	1,36%	0,35	26,10	25,80	25,52	26,10	46K	14
06/04/2021	2,96%	0,74	25,75	25,05	24,95	26,81	347K	79
05/04/2021	2,79%	0,68	25,01	25,19	24,34	25,20	109K	31
01/04/2021	-3,45%	-0,87	24,33	25,19	24,12	25,19	132K	41
31/03/2021	-0,75%	-0,19	25,20	25,00	24,76	25,33	143K	32
30/03/2021	8,50%	1,99	25,39	23,58	23,58	25,65	103K	28
29/03/2021	-0,85%	-0,20	23,40	23,20	23,20	23,79	26K	7
26/03/2021	-1,67%	-0,40	23,60	24,01	23,50	24,01	102K	31
25/03/2021	1,10%	0,26	24,00	24,00	23,00	24,01	306K	95
24/03/2021	-2,51%	-0,61	23,74	24,30	23,61	24,30	303K	65
23/03/2021	-1,74%	-0,43	24,35	24,62	24,30	25,35	228K	75
22/03/2021	1,35%	0,33	24,78	24,40	24,40	24,78	88K	35
19/03/2021	4,67%	1,09	24,45	24,08	23,38	24,45	202K	53
18/03/2021	-3,11%	-0,75	23,36	24,30	23,31	24,30	172K	32
17/03/2021	0,75%	0,18	24,11	24,00	23,55	24,29	296K	91
16/03/2021	-0,13%	-0,03	23,93	23,80	23,75	24,10	108K	22
15/03/2021	-0,37%	-0,09	23,96	24,20	23,96	25,58	170K	44
12/03/2021	-0,62%	-0,15	24,05	24,19	23,89	24,60	234K	70
11/03/2021	1,26%	0,30	24,20	23,90	23,90	24,70	104K	32
10/03/2021	-	-	23,90	24,35	22,01	24,35	270K	70

Date,Open,High,Low,Close,Volume
20-Sep-21,6.13,6.39,5.75,6.01,366051
17-Sep-21,6.24,6.35,6.11,6.23,115080
16-Sep-21,6.39,6.39,6.27,6.35,17077
15-Sep-21,6.36,6.39,6.21,6.39,119618
14-Sep-21,6.45,6.69,6.30,6.46,69166
13-Sep-21,6.23,6.44,6.23,6.43,24287
10-Sep-21,6.65,6.65,6.25,6.26,118002
09-Sep-21,6.32,6.52,6.15,6.49,76764
08-Sep-21,6.45,6.45,6.10,6.20,134439
06-Sep-21,6.49,6.58,6.31,6.51,63230
03-Sep-21,6.54,6.54,6.20,6.45,29660
02-Sep-21,6.47,6.47,6.30,6.46,288956
01-Sep-21,6.68,6.68,6.35,6.39,145283
31-Aug-21,6.70,6.70,6.40,6.60,79307
30-Aug-21,6.56,6.78,6.54,6.73,109997
27-Aug-21,6.61,6.80,6.52,6.79,183502
26-Aug-21,6.65,6.67,6.35,6.60,105631
25-Aug-21,6.65,6.70,6.60,6.70,21925
24-Aug-21,6.79,6.79,6.61,6.69,14702
23-Aug-21,6.55,6.74,6.38,6.61,82724
20-Aug-21,6.67,6.71,6.45,6.63,157042
19-Aug-21,6.48,6.76,6.30,6.68,61518
18-Aug-21,6.46,6.78,6.25,6.59,69152
17-Aug-21,6.50,6.65,6.00,6.49,231633
16-Aug-21,6.95,6.95,6.54,6.57,52941
13-Aug-21,6.76,6.85,6.64,6.75,66246
12-Aug-21,7.01,7.13,6.61,6.61,80387
11-Aug-21,7.18,7.18,7.00,7.00,75542
10-Aug-21,7.22,7.30,7.10,7.29,282532
09-Aug-21,6.74,7.22,6.74,7.17,332590
06-Aug-21,6.53,6.74,6.53,6.73,43322
05-Aug-21,6.73,6.90,6.40,6.60,362466
04-Aug-21,6.80,6.80,6.63,6.65,52867
03-Aug-21,6.67,6.79,6.51,6.65,82066
02-Aug-21,6.80,6.88,6.53,6.58,198962
30-Jul-21,6.88,6.88,6.60,6.60,375878
29-Jul-21,6.89,6.93,6.84,6.93,36395
28-Jul-21,7.10,7.10,6.84,6.84,228878
27-Jul-21,7.00,7.14,6.99,6.99,206760
26-Jul-21,6.98,7.20,6.94,7.16,226563
23-Jul-21,7.10,7.10,6.90,7.00,219476
22-Jul-21,7.02,7.09,6.98,7.00,122936
21-Jul-21,7.08,7.08,6.97,7.03,170382
20-Jul-21,7.05,7.22,6.98,7.03,244217
19-Jul-21,7.20,7.24,6.95,7.00,248328
16-Jul-21,7.40,7.41,7.13,7.25,399380
15-Jul-21,7.17,7.41,7.17,7.41,208993
14-Jul-21,7.10,7.29,7.10,7.20,268251
13-Jul-21,7.15,7.29,7.06,7.14,251175
12-Jul-21,7.10,7.16,7.02,7.13,363149
08-Jul-21,7.05,7.23,6.92,7.04,1221856
07-Jul-21,7.50,7.50,6.90,7.49,2199710
06-Jul-21,8.12,8.72,7.31,7.41,3534262
05-Jul-21,7.77,8.12,7.77,8.12,323138
02-Jul-21,7.78,8.18,7.58,7.78,310347
01-Jul-21,7.30,7.60,7.25,7.57,200254
30-Jun-21,29.45,29.45,28.71,28.97,72614
29-Jun-21,29.09,29.44,29.09,29.44,49947
28-Jun-21,27.65,29.49,27.02,29.45,291159
25-Jun-21,28.57,28.57,27.91,28.14,104431
24-Jun-21,28.75,28.95,28.49,28.74,232018
23-Jun-21,28.00,28.77,27.99,28.76,244231
22-Jun-21,28.10,28.47,27.60,27.92,327037
21-Jun-21,27.67,29.29,27.67,28.22,136745
18-Jun-21,28.75,29.12,27.72,28.22,588145
17-Jun-21,29.31,29.31,28.36,28.93,141566
16-Jun-21,28.00,29.44,27.84,29.30,680810
15-Jun-21,26.48,28.00,26.45,27.50,592325
14-Jun-21,27.23,27.79,26.40,26.41,704644
11-Jun-21,27.02,27.78,27.02,27.12,128822
10-Jun-21,27.58,28.00,27.00,27.88,96715
09-Jun-21,26.60,28.07,25.71,27.60,1832243
08-Jun-21,27.48,27.80,25.63,26.74,1659950
07-Jun-21,28.00,28.01,27.30,27.49,512414
04-Jun-21,27.91,28.24,27.40,27.98,337606
02-Jun-21,28.22,28.22,27.31,27.58,226572
01-Jun-21,28.47,29.30,27.32,28.22,523641
31-May-21,27.80,28.30,26.55,28.23,928785
28-May-21,27.12,27.49,26.11,26.90,524300
27-May-21,28.49,28.49,27.00,27.09,336446
26-May-21,29.05,29.21,27.80,28.00,501081
25-May-21,29.33,30.08,28.71,29.05,364284
24-May-21,28.86,29.99,28.12,29.16,287210
21-May-21,27.51,28.50,27.40,28.45,92518
20-May-21,27.31,28.29,26.93,28.25,230199
19-May-21,26.70,27.31,26.70,27.30,113173
18-May-21,28.13,28.13,27.19,27.21,49799
17-May-21,26.69,28.25,26.52,27.80,391010
14-May-21,26.80,27.05,25.39,26.49,185512
13-May-21,25.59,27.08,25.59,26.79,196562
12-May-21,25.76,26.61,25.00,25.02,338246
11-May-21,27.07,27.72,25.81,25.90,367097
10-May-21,27.80,27.80,26.55,26.66,263365
07-May-21,27.46,28.49,26.56,27.46,244497
06-May-21,27.02,28.11,26.63,27.00,163977
05-May-21,26.75,27.49,26.72,27.20,167841
04-May-21,28.85,28.85,26.80,26.92,151104
03-May-21,27.29,28.39,27.29,28.39,161052
30-Apr-21,26.33,28.28,26.11,26.80,172347
29-Apr-21,26.59,27.00,26.19,26.43,136075
28-Apr-21,26.89,27.40,26.11,26.59,180283
27-Apr-21,26.32,27.03,25.40,26.30,204590
26-Apr-21,25.56,26.50,25.40,25.79,224910
23-Apr-21,24.58,25.50,24.35,24.91,216180
22-Apr-21,24.61,25.48,24.00,25.04,167031
20-Apr-21,25.01,25.30,23.90,24.53,185384
19-Apr-21,25.66,26.20,24.97,25.06,398328
16-Apr-21,25.30,25.92,25.30,25.66,339202
15-Apr-21,26.09,26.10,25.18,25.18,122179
14-Apr-21,25.68,26.10,25.37,25.40,377850
13-Apr-21,25.97,26.25,25.81,25.81,15660
12-Apr-21,26.50,26.70,24.75,26.29,80894
09-Apr-21,26.00,26.44,25.53,26.43,31446
08-Apr-21,26.01,26.16,25.26,25.99,67645
07-Apr-21,25.80,26.10,25.52,26.10,46392
06-Apr-21,25.05,26.81,24.95,25.75,346687
05-Apr-21,25.19,25.20,24.34,25.01,109183
01-Apr-21,25.19,25.19,24.12,24.33,132253
31-Mar-21,25.00,25.33,24.76,25.20,143230
30-Mar-21,23.58,25.65,23.58,25.39,103064
29-Mar-21,23.20,23.79,23.20,23.40,25992
26-Mar-21,24.01,24.01,23.50,23.60,102042
25-Mar-21,24.00,24.01,23.00,24.00,305833
24-Mar-21,24.30,24.30,23.61,23.74,303444
23-Mar-21,24.62,25.35,24.30,24.35,228440
22-Mar-21,24.40,24.78,24.40,24.78,87973
19-Mar-21,24.08,24.45,23.38,24.45,202395
18-Mar-21,24.30,24.30,23.31,23.36,172252
17-Mar-21,24.00,24.29,23.55,24.11,295839
16-Mar-21,23.80,24.10,23.75,23.93,107641
15-Mar-21,24.20,25.58,23.96,23.96,169797
12-Mar-21,24.19,24.60,23.89,24.05,234255
11-Mar-21,23.90,24.70,23.90,24.20,103797
10-Mar-21,24.35,24.35,22.01,23.90,269614

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas 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
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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BPAC5

cotações, gráficos e mais...