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: BPAC5

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: bpac5

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2
Gráfico BPAC5Dec 20242025Feb 2025Mar 2025Apr 20257.07.27.47.67.88.08.28.48.68.89.0-22.0%-20.0%-18.0%-16.0%-14.0%-12.0%-10.0%-8.0%-6.0%-4.0%-2.0%+0.0%+2.0%+4.0%0.00100k200k300k-0.20.00.2-0.20.00.2050100050100



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/04/2025-7,36%-0,627,808,097,718,3520K21
03/04/20254,60%0,378,428,258,198,4378K39
02/04/20250,37%0,038,058,058,008,1019K16
01/04/20254,02%0,318,027,837,838,0314K16
31/03/2025-4,70%-0,387,718,087,688,08159K38
28/03/2025-1,34%-0,118,098,208,088,3610K10
27/03/2025-2,15%-0,188,208,428,008,42106K55
26/03/2025-0,59%-0,058,388,558,268,5512K9
25/03/20250,60%0,058,438,428,268,5480K32
24/03/2025-2,22%-0,198,388,388,238,385K6
21/03/2025-1,49%-0,138,578,578,518,57179K63
20/03/2025-0,46%-0,048,708,848,598,8417K12
19/03/20250,00%0,008,748,748,238,8565K50
18/03/20254,17%0,358,748,398,258,74111K78
17/03/20250,96%0,088,398,398,208,39155K102
14/03/20259,34%0,718,317,857,768,3145K37
13/03/20250,26%0,027,607,607,607,81107K82
12/03/20250,40%0,037,587,557,547,585K6
11/03/20250,00%0,007,557,607,407,6034K31
10/03/2025-3,33%-0,267,557,607,507,60232K71
07/03/20251,43%0,117,817,587,507,8527K23
06/03/2025-1,03%-0,087,707,817,707,8112K7
05/03/20252,91%0,227,787,517,437,7844K39
28/02/2025-3,82%-0,307,567,857,567,8591K35
27/02/20250,77%0,067,867,757,407,8761K34
26/02/2025-1,89%-0,157,807,977,807,9723K19
25/02/2025-1,24%-0,107,958,147,928,20157K31
24/02/2025-0,74%-0,068,058,248,058,2412K11
21/02/2025-0,98%-0,088,118,368,098,5067K48
20/02/20251,61%0,138,198,038,038,2211K11
19/02/2025-3,93%-0,338,068,228,068,3922K20
18/02/20251,94%0,168,398,438,238,4413K11
17/02/2025-1,32%-0,118,238,308,238,50125K79
14/02/20254,38%0,358,348,048,048,3451K30
13/02/20251,27%0,107,997,747,747,9928K13
12/02/2025-2,23%-0,187,898,067,838,0654K13
11/02/20251,64%0,138,078,047,958,28108K68
10/02/2025-5,02%-0,427,948,137,918,2381K60
07/02/20253,85%0,318,368,008,008,3623K21
06/02/20251,00%0,088,058,057,838,0521K14
05/02/2025-0,38%-0,037,977,877,837,9730K23
04/02/20250,00%0,008,007,837,838,046K6
03/02/2025-0,62%-0,058,008,017,848,0149K35
31/01/20255,64%0,438,057,457,458,2932K27
30/01/20253,81%0,287,627,387,387,6814K14
29/01/2025-0,54%-0,047,347,357,337,4910K10
28/01/2025-0,54%-0,047,387,427,387,421K2
27/01/20251,78%0,137,427,297,287,5113K11
24/01/2025-0,68%-0,057,297,297,297,297291
23/01/20250,41%0,037,347,567,337,566K5
22/01/2025-1,62%-0,127,317,437,317,6112K12
21/01/20253,92%0,287,437,257,127,4312K14
20/01/2025-0,42%-0,037,157,157,127,2910K12
17/01/2025-0,97%-0,077,187,167,167,436K6
16/01/2025-0,55%-0,047,257,377,157,3710K10
15/01/20253,11%0,227,297,287,217,4312K10
14/01/2025-1,81%-0,137,077,207,077,279K9
13/01/20253,60%0,257,206,976,977,2033K17
10/01/2025-1,42%-0,106,957,056,957,056K7
09/01/20250,00%0,007,057,057,057,0544K6
08/01/2025-0,84%-0,067,057,116,857,1643K34
07/01/20251,57%0,117,117,117,117,2019K10
06/01/2025-1,41%-0,107,007,076,937,0722K15
03/01/20250,28%0,027,107,316,997,3143K22
02/01/20251,43%0,107,087,107,077,1718K11
30/12/2024-4,25%-0,316,987,236,987,2341K31
27/12/2024-1,35%-0,107,297,427,157,4230K26
26/12/20244,23%0,307,397,417,077,4112K9
23/12/2024-5,97%-0,457,097,227,097,229K10
20/12/20246,05%0,437,547,167,037,5426K19
19/12/20243,64%0,257,116,966,897,2134K27
18/12/2024-7,30%-0,546,867,246,867,38140K113
17/12/20240,00%0,007,407,407,037,4523K24
16/12/2024-0,27%-0,027,407,577,327,5790K60
13/12/2024-1,72%-0,137,427,557,427,5719K20
12/12/2024-0,66%-0,057,557,607,507,7361K40
11/12/20240,00%0,007,607,687,607,7066K48
10/12/20242,43%0,187,607,427,427,6915K12
09/12/2024-3,26%-0,257,427,707,427,70127K64
06/12/20240,26%0,027,677,767,607,8032K23
05/12/2024-0,65%-0,057,657,827,657,96136K71
04/12/20240,39%0,037,707,617,597,7075K40
03/12/20240,79%0,067,677,707,677,7898K54
02/12/2024-3,67%-0,297,617,857,617,85102K71
29/11/20240,25%0,027,908,137,718,13123K81
28/11/2024-6,08%-0,517,888,397,888,39262K180
27/11/2024-6,88%-0,628,398,758,398,8942K35
26/11/20243,09%0,279,018,748,619,0532K22
25/11/20241,98%0,178,748,608,438,7425K18
22/11/2024-0,46%-0,048,578,638,528,6314K12
21/11/2024-2,05%-0,188,618,618,588,6732K24
19/11/20240,00%0,008,798,898,798,8919K11
18/11/20241,03%0,098,798,778,649,05237K153
14/11/2024-0,11%-0,018,708,738,708,8371K38
13/11/2024-4,18%-0,388,718,958,709,01177K76
12/11/20244,60%0,409,098,888,649,1197K65
11/11/20240,23%0,028,698,668,639,0377K49
08/11/20241,05%0,098,678,438,398,6721K16
07/11/2024-3,05%-0,278,588,858,588,8523K13
06/11/20241,14%0,108,858,658,508,9039K28
05/11/20241,86%0,168,758,598,598,8112K10
04/11/20241,18%0,108,598,498,488,7435K28
01/11/2024-2,08%-0,188,498,598,398,5928K26
31/10/20241,52%0,138,678,648,578,6842K27
30/10/2024-1,95%-0,178,548,618,548,6815K7
29/10/2024-0,91%-0,088,718,798,708,7912K8
28/10/20243,29%0,288,798,638,628,7919K14
25/10/2024-0,82%-0,078,518,608,518,603K2
24/10/20240,94%0,088,588,578,578,583K2
23/10/2024-1,51%-0,138,508,468,418,5031K26
22/10/20240,70%0,068,638,568,428,6319K13
21/10/2024-0,92%-0,088,578,648,539,0520K16
18/10/2024-0,46%-0,048,658,658,538,6520K16
17/10/20240,35%0,038,698,628,538,7816K16
16/10/20241,64%0,148,668,738,588,7315K12
15/10/20240,71%0,068,528,478,478,7438K28
14/10/20240,71%0,068,468,438,368,4748K44
11/10/20240,60%0,058,408,348,278,4034K30
10/10/2024-0,24%-0,028,358,328,308,3538K26
09/10/20240,36%0,038,378,328,308,4452K38
08/10/2024-0,48%-0,048,348,368,328,4526K18
07/10/2024-0,12%-0,018,388,398,288,6521K18
04/10/20240,96%0,088,398,278,278,4831K27
03/10/2024-1,66%-0,148,318,438,138,5363K51
02/10/2024-1,74%-0,158,458,618,458,93147K71
01/10/2024-1,26%-0,118,608,728,488,7568K52
30/09/2024-3,01%-0,278,719,068,539,06112K67
27/09/20242,75%0,248,988,758,569,1045K33
26/09/20241,98%0,178,748,628,608,8323K19
25/09/20240,12%0,018,578,488,468,6415K18
24/09/20241,30%0,118,568,618,458,7210K10
23/09/2024-3,54%-0,318,458,808,458,8030K29
20/09/2024-4,26%-0,398,769,088,769,0812K12
19/09/2024--9,159,219,109,2135K22


*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