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
25/09/2020	5,24%	0,87	17,47	16,70	16,45	17,47	223K	58
24/09/2020	0,61%	0,10	16,60	16,80	16,51	17,08	750K	170
23/09/2020	1,23%	0,20	16,50	16,51	16,50	16,90	78K	31
22/09/2020	-1,81%	-0,30	16,30	16,95	16,20	16,96	222K	60
21/09/2020	-6,21%	-1,10	16,60	17,15	16,60	17,60	83K	37
18/09/2020	-3,23%	-0,59	17,70	18,40	17,55	18,80	279K	87
17/09/2020	-0,60%	-0,11	18,29	18,10	17,70	18,29	182K	55
16/09/2020	1,77%	0,32	18,40	18,08	18,08	18,40	35K	17
15/09/2020	2,03%	0,36	18,08	17,73	17,03	18,10	38K	15
14/09/2020	1,84%	0,32	17,72	17,50	17,50	17,90	74K	25
11/09/2020	2,23%	0,38	17,40	17,02	16,98	17,41	191K	14

10/09/2020	-3,30%	-0,58	17,02	17,58	17,01	17,58	22K	11
09/09/2020	1,21%	0,21	17,60	17,39	17,39	17,60	32K	13
08/09/2020	-0,06%	-0,01	17,39	17,40	17,13	17,40	23K	11
04/09/2020	-2,08%	-0,37	17,40	17,77	16,98	17,77	103K	40
03/09/2020	-3,42%	-0,63	17,77	18,38	17,77	18,38	43K	18
02/09/2020	-0,27%	-0,05	18,40	18,68	18,02	18,68	68K	22
01/09/2020	4,83%	0,85	18,45	17,60	17,60	18,70	71K	26
31/08/2020	0,00%	0,00	17,60	17,60	17,60	17,99	55K	22
28/08/2020	1,38%	0,24	17,60	17,40	17,40	17,90	44K	23
27/08/2020	-2,03%	-0,36	17,36	17,70	17,10	17,70	33K	14
26/08/2020	-2,10%	-0,38	17,72	18,10	17,60	18,10	29K	16
25/08/2020	-0,28%	-0,05	18,10	18,40	18,05	18,40	33K	11
24/08/2020	4,67%	0,81	18,15	17,50	17,22	18,24	242K	65
21/08/2020	-0,91%	-0,16	17,34	17,50	17,13	17,50	52K	22
20/08/2020	-0,06%	-0,01	17,50	17,45	17,42	17,60	196K	32
19/08/2020	-0,28%	-0,05	17,51	17,50	17,32	18,00	105K	18
18/08/2020	3,29%	0,56	17,56	17,50	17,50	17,86	111K	37
17/08/2020	-3,41%	-0,60	17,00	18,00	17,00	18,20	183K	57
14/08/2020	-3,35%	-0,61	17,60	18,11	17,60	18,25	201K	79
13/08/2020	-1,30%	-0,24	18,21	18,55	18,21	18,85	417K	191
12/08/2020	-0,22%	-0,04	18,45	18,50	18,19	18,76	100K	35
11/08/2020	-0,43%	-0,08	18,49	19,00	18,49	19,00	173K	61
10/08/2020	-2,26%	-0,43	18,57	18,50	18,50	19,00	77K	24
07/08/2020	1,33%	0,25	19,00	18,52	18,51	19,00	193K	91
06/08/2020	-1,32%	-0,25	18,75	18,75	18,75	18,97	120K	24
05/08/2020	0,58%	0,11	19,00	19,55	18,31	19,55	38K	18
04/08/2020	0,80%	0,15	18,89	19,00	18,50	19,00	197K	105
03/08/2020	-0,32%	-0,06	18,74	19,55	18,50	19,55	186K	38
31/07/2020	0,97%	0,18	18,80	18,98	18,40	19,19	311K	138
30/07/2020	-2,21%	-0,42	18,62	19,03	18,55	19,03	210K	39
29/07/2020	6,25%	1,12	19,04	18,00	18,00	19,20	643K	151
28/07/2020	-0,22%	-0,04	17,92	18,70	17,60	18,70	261K	88
27/07/2020	-1,05%	-0,19	17,96	18,42	17,90	18,90	742K	181
24/07/2020	-10,59%	-2,15	18,15	20,30	18,15	20,30	2M	510
23/07/2020	-8,97%	-2,00	20,30	22,13	19,95	22,38	2M	341
22/07/2020	-5,11%	-1,20	22,30	23,50	20,80	23,50	2M	505
21/07/2020	-3,17%	-0,77	23,50	24,50	23,50	25,00	571K	130
20/07/2020	2,10%	0,50	24,27	24,00	24,00	24,50	453K	80
17/07/2020	-0,96%	-0,23	23,77	24,00	23,53	24,94	414K	149
16/07/2020	4,30%	0,99	24,00	23,49	23,49	25,00	155K	44
15/07/2020	0,88%	0,20	23,01	23,49	23,01	23,60	73K	20
14/07/2020	-4,92%	-1,18	22,81	23,21	22,51	23,21	70K	22
13/07/2020	0,38%	0,09	23,99	23,99	23,60	24,00	31K	11
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	-	-	21,45	20,84	20,84	21,79	30K	14

Date,Open,High,Low,Close,Volume
25-Sep-20,16.70,17.47,16.45,17.47,222632
24-Sep-20,16.80,17.08,16.51,16.60,749555
23-Sep-20,16.51,16.90,16.50,16.50,78472
22-Sep-20,16.95,16.96,16.20,16.30,222233
21-Sep-20,17.15,17.60,16.60,16.60,83475
18-Sep-20,18.40,18.80,17.55,17.70,279030
17-Sep-20,18.10,18.29,17.70,18.29,181561
16-Sep-20,18.08,18.40,18.08,18.40,34766
15-Sep-20,17.73,18.10,17.03,18.08,37583
14-Sep-20,17.50,17.90,17.50,17.72,74424
11-Sep-20,17.02,17.41,16.98,17.40,191093
10-Sep-20,17.58,17.58,17.01,17.02,22490
09-Sep-20,17.39,17.60,17.39,17.60,31516
08-Sep-20,17.40,17.40,17.13,17.39,22530
04-Sep-20,17.77,17.77,16.98,17.40,102869
03-Sep-20,18.38,18.38,17.77,17.77,43043
02-Sep-20,18.68,18.68,18.02,18.40,67775
01-Sep-20,17.60,18.70,17.60,18.45,71310
31-Aug-20,17.60,17.99,17.60,17.60,54868
28-Aug-20,17.40,17.90,17.40,17.60,44155
27-Aug-20,17.70,17.70,17.10,17.36,32866
26-Aug-20,18.10,18.10,17.60,17.72,28518
25-Aug-20,18.40,18.40,18.05,18.10,32708
24-Aug-20,17.50,18.24,17.22,18.15,241545
21-Aug-20,17.50,17.50,17.13,17.34,52040
20-Aug-20,17.45,17.60,17.42,17.50,195820
19-Aug-20,17.50,18.00,17.32,17.51,105279
18-Aug-20,17.50,17.86,17.50,17.56,111212
17-Aug-20,18.00,18.20,17.00,17.00,182562
14-Aug-20,18.11,18.25,17.60,17.60,200694
13-Aug-20,18.55,18.85,18.21,18.21,416601
12-Aug-20,18.50,18.76,18.19,18.45,99531
11-Aug-20,19.00,19.00,18.49,18.49,173110
10-Aug-20,18.50,19.00,18.50,18.57,76611
07-Aug-20,18.52,19.00,18.51,19.00,192661
06-Aug-20,18.75,18.97,18.75,18.75,120176
05-Aug-20,19.55,19.55,18.31,19.00,37730
04-Aug-20,19.00,19.00,18.50,18.89,197190
03-Aug-20,19.55,19.55,18.50,18.74,185958
31-Jul-20,18.98,19.19,18.40,18.80,311398
30-Jul-20,19.03,19.03,18.55,18.62,209678
29-Jul-20,18.00,19.20,18.00,19.04,643177
28-Jul-20,18.70,18.70,17.60,17.92,260841
27-Jul-20,18.42,18.90,17.90,17.96,741721
24-Jul-20,20.30,20.30,18.15,18.15,1667779
23-Jul-20,22.13,22.38,19.95,20.30,1625496
22-Jul-20,23.50,23.50,20.80,22.30,2232761
21-Jul-20,24.50,25.00,23.50,23.50,571098
20-Jul-20,24.00,24.50,24.00,24.27,453440
17-Jul-20,24.00,24.94,23.53,23.77,414468
16-Jul-20,23.49,25.00,23.49,24.00,155317
15-Jul-20,23.49,23.60,23.01,23.01,72548
14-Jul-20,23.21,23.21,22.51,22.81,70493
13-Jul-20,23.99,24.00,23.60,23.99,31097
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

*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
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...