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
28/08/2026	2,61%	0,47	18,50	18,28	18,28	18,50	44K	12
27/08/2026	-2,54%	-0,47	18,03	18,52	17,87	18,55	644K	298
26/08/2026	0,54%	0,10	18,50	18,83	18,50	18,87	15K	6
25/08/2026	1,60%	0,29	18,40	18,30	17,51	18,45	92K	23
24/08/2026	-0,71%	-0,13	18,11	18,21	17,77	18,21	9K	5
21/08/2026	4,11%	0,72	18,24	17,51	17,50	18,24	94K	34
20/08/2026	-0,34%	-0,06	17,52	17,49	17,47	17,56	40K	16
19/08/2026	0,34%	0,06	17,58	17,80	17,50	17,82	192K	70
18/08/2026	-0,34%	-0,06	17,52	17,22	17,22	17,65	129K	46
17/08/2026	0,34%	0,06	17,58	17,99	17,37	17,99	28K	13
14/08/2026	0,52%	0,09	17,52	17,20	17,20	17,52	28K	10
13/08/2026	-1,13%	-0,20	17,43	17,25	17,20	17,43	62K	18
12/08/2026	5,76%	0,96	17,63	16,01	16,01	17,81	127K	55
11/08/2026	-5,55%	-0,98	16,67	17,44	16,23	17,69	434K	99
10/08/2026	-1,34%	-0,24	17,65	17,51	17,36	17,98	119K	29
07/08/2026	-1,60%	-0,29	17,89	18,18	17,89	18,18	36K	15
06/08/2026	-5,66%	-1,09	18,18	19,27	18,15	19,27	226K	76
05/08/2026	-2,77%	-0,55	19,27	19,59	19,13	19,91	213K	70
04/08/2026	11,98%	2,12	19,82	17,70	17,27	19,99	420K	177
03/08/2026	-0,28%	-0,05	17,70	17,75	17,70	17,90	30K	7
31/07/2026	0,17%	0,03	17,75	17,72	17,72	17,75	25K	5
30/07/2026	0,11%	0,02	17,72	18,13	17,72	18,13	13K	4
29/07/2026	-0,39%	-0,07	17,70	17,49	17,49	17,77	21K	6
28/07/2026	-0,28%	-0,05	17,77	17,70	17,70	17,95	73K	11
27/07/2026	-2,41%	-0,44	17,82	18,26	17,80	18,50	113K	33
24/07/2026	1,33%	0,24	18,26	17,80	17,80	18,26	76K	23
23/07/2026	-2,49%	-0,46	18,02	18,25	17,81	18,25	334K	81
22/07/2026	3,18%	0,57	18,48	18,20	17,91	18,48	110K	35
21/07/2026	-0,50%	-0,09	17,91	17,88	17,88	18,39	227K	77
20/07/2026	-1,26%	-0,23	18,00	18,21	18,00	18,40	201K	69
17/07/2026	1,28%	0,23	18,23	18,03	18,01	18,48	44K	18
16/07/2026	-0,39%	-0,07	18,00	17,99	17,88	18,12	72K	24
15/07/2026	-1,79%	-0,33	18,07	18,34	18,02	18,65	415K	145
14/07/2026	1,38%	0,25	18,40	18,66	18,21	19,00	2M	540
13/07/2026	-6,92%	-1,35	18,15	19,60	18,15	20,13	1M	312
10/07/2026	2,63%	0,50	19,50	19,00	19,00	19,76	415K	170
09/07/2026	4,05%	0,74	19,00	18,11	18,11	19,89	363K	110
08/07/2026	0,83%	0,15	18,26	18,44	18,16	18,77	172K	70
07/07/2026	-2,63%	-0,49	18,11	18,80	18,11	18,96	103K	27
06/07/2026	-3,12%	-0,60	18,60	19,19	18,58	19,19	155K	46
03/07/2026	2,13%	0,40	19,20	18,55	18,55	19,20	115K	32
02/07/2026	2,45%	0,45	18,80	18,34	18,34	18,80	248K	74
01/07/2026	1,05%	0,19	18,35	18,15	17,98	18,35	104K	39
30/06/2026	0,61%	0,11	18,16	18,31	18,01	18,31	96K	31
29/06/2026	-1,53%	-0,28	18,05	18,20	18,05	18,42	80K	32
26/06/2026	0,00%	0,00	18,33	18,19	18,19	18,57	79K	32
25/06/2026	0,66%	0,12	18,33	18,30	18,02	18,66	358K	121
24/06/2026	1,17%	0,21	18,21	17,85	17,83	18,26	175K	64
23/06/2026	-0,28%	-0,05	18,00	17,71	17,71	18,07	175K	58
22/06/2026	3,14%	0,55	18,05	17,58	17,58	18,05	524K	193
19/06/2026	-0,85%	-0,15	17,50	17,65	16,70	17,69	301K	120
18/06/2026	0,23%	0,04	17,65	17,70	17,37	17,70	119K	47
17/06/2026	0,63%	0,11	17,61	17,53	17,23	17,90	335K	75
16/06/2026	-0,40%	-0,07	17,50	17,93	17,10	17,93	174K	56
15/06/2026	1,62%	0,28	17,57	17,47	17,44	17,95	219K	70
12/06/2026	1,11%	0,19	17,29	17,03	16,95	17,40	349K	119
11/06/2026	2,89%	0,48	17,10	16,61	16,50	17,10	311K	85
10/06/2026	-2,98%	-0,51	16,62	16,99	16,35	16,99	235K	85
09/06/2026	2,15%	0,36	17,13	17,19	16,50	17,31	177K	52
08/06/2026	-2,39%	-0,41	16,77	17,48	16,77	17,48	193K	65
05/06/2026	7,38%	1,18	17,18	16,99	15,80	17,53	1M	450
03/06/2026	19,31%	2,59	16,00	13,31	12,57	16,24	836K	254
02/06/2026	0,90%	0,12	13,41	13,35	13,23	14,29	214K	40
01/06/2026	-4,53%	-0,63	13,29	13,93	13,16	13,99	162K	57
29/05/2026	-3,47%	-0,50	13,92	14,42	13,72	14,42	55K	32
28/05/2026	-2,24%	-0,33	14,42	14,77	14,24	14,77	48K	31
27/05/2026	-1,60%	-0,24	14,75	14,75	14,72	15,62	83K	34
26/05/2026	1,35%	0,20	14,99	14,64	14,64	15,05	68K	42
25/05/2026	0,54%	0,08	14,79	14,78	14,78	15,00	55K	35
22/05/2026	-0,74%	-0,11	14,71	14,82	14,70	14,85	41K	24
21/05/2026	-1,72%	-0,26	14,82	14,89	14,78	15,00	45K	27
20/05/2026	-3,27%	-0,51	15,08	15,01	14,51	15,24	138K	52
19/05/2026	2,30%	0,35	15,59	15,02	14,90	15,59	144K	44
18/05/2026	-1,61%	-0,25	15,24	15,49	15,24	15,63	81K	13
15/05/2026	-2,39%	-0,38	15,49	15,84	15,21	16,32	170K	51
14/05/2026	-0,81%	-0,13	15,87	16,02	15,50	16,05	93K	30
13/05/2026	-3,21%	-0,53	16,00	16,53	15,70	16,53	69K	27
12/05/2026	-0,30%	-0,05	16,53	17,01	16,53	17,01	47K	21
11/05/2026	0,18%	0,03	16,58	16,93	16,58	16,97	35K	11
08/05/2026	0,12%	0,02	16,55	16,73	16,55	17,20	102K	34
07/05/2026	-5,38%	-0,94	16,53	17,19	16,53	17,19	79K	24
06/05/2026	3,86%	0,65	17,47	16,71	16,71	17,62	157K	38
05/05/2026	0,66%	0,11	16,82	16,27	16,12	17,80	245K	60
04/05/2026	-1,59%	-0,27	16,71	16,83	16,63	17,29	99K	37
30/04/2026	0,41%	0,07	16,98	17,58	16,80	17,58	103K	19
29/04/2026	-1,86%	-0,32	16,91	17,00	16,91	17,16	51K	21
28/04/2026	-0,69%	-0,12	17,23	17,33	17,00	17,73	142K	59
27/04/2026	-8,73%	-1,66	17,35	19,01	17,35	19,01	241K	90
24/04/2026	-2,16%	-0,42	19,01	19,08	18,71	19,08	55K	19
23/04/2026	-3,19%	-0,64	19,43	20,08	16,99	20,16	1M	374
22/04/2026	-4,47%	-0,94	20,07	20,94	20,07	20,94	370K	124
20/04/2026	-0,85%	-0,18	21,01	21,00	20,76	21,29	240K	78
17/04/2026	1,68%	0,35	21,19	21,00	21,00	21,40	277K	98
16/04/2026	-2,07%	-0,44	20,84	20,99	20,84	21,26	423K	113
15/04/2026	1,82%	0,38	21,28	20,85	20,71	21,28	670K	251
14/04/2026	-0,38%	-0,08	20,90	20,98	20,59	21,30	763K	241
13/04/2026	4,27%	0,86	20,98	19,87	19,74	20,98	929K	317
10/04/2026	5,01%	0,96	20,12	19,16	18,59	20,13	1M	338
09/04/2026	4,41%	0,81	19,16	18,35	18,26	19,40	978K	235
08/04/2026	9,36%	1,57	18,35	16,80	16,80	18,50	1M	302
07/04/2026	2,44%	0,40	16,78	16,22	16,08	16,93	1M	388
06/04/2026	7,06%	1,08	16,38	15,22	15,22	16,67	824K	202
02/04/2026	6,62%	0,95	15,30	14,19	13,51	15,50	3M	1.115
01/04/2026	27,10%	3,06	14,35	11,29	11,29	15,25	3M	1.078
31/03/2026	3,96%	0,43	11,29	11,00	11,00	11,29	51K	15
30/03/2026	-2,25%	-0,25	10,86	11,13	10,82	11,16	336K	120
27/03/2026	-2,97%	-0,34	11,11	11,51	11,11	11,51	157K	54
26/03/2026	-1,55%	-0,18	11,45	11,58	11,25	11,58	141K	48
25/03/2026	2,92%	0,33	11,63	11,34	11,34	11,71	162K	51
24/03/2026	1,16%	0,13	11,30	10,95	10,95	11,35	25K	9
23/03/2026	1,92%	0,21	11,17	11,00	11,00	11,42	132K	44
20/03/2026	-0,99%	-0,11	10,96	10,90	10,51	10,99	446K	228
19/03/2026	0,36%	0,04	11,07	10,87	10,19	11,11	344K	178
18/03/2026	0,18%	0,02	11,03	11,21	10,85	11,21	42K	25
17/03/2026	-0,63%	-0,07	11,01	10,92	10,92	11,22	36K	17
16/03/2026	3,07%	0,33	11,08	10,92	10,86	11,14	116K	48
13/03/2026	-0,92%	-0,10	10,75	11,05	10,75	11,15	94K	53
12/03/2026	-3,90%	-0,44	10,85	11,01	10,81	11,10	92K	50
11/03/2026	1,53%	0,17	11,29	11,16	11,10	11,31	93K	53
10/03/2026	0,72%	0,08	11,12	10,94	10,94	11,40	304K	41
09/03/2026	2,60%	0,28	11,04	10,72	10,72	11,04	182K	109
06/03/2026	-0,37%	-0,04	10,76	10,86	10,72	11,00	96K	56
05/03/2026	-5,59%	-0,64	10,80	11,07	10,76	11,20	123K	68
04/03/2026	5,34%	0,58	11,44	10,93	10,93	11,52	53K	37
03/03/2026	-5,57%	-0,64	10,86	11,35	10,64	11,35	293K	139
02/03/2026	-0,61%	-0,07	11,50	11,53	11,29	11,53	124K	38
27/02/2026	-0,77%	-0,09	11,57	11,54	11,51	11,78	111K	25
26/02/2026	0,69%	0,08	11,66	11,56	11,46	11,72	129K	47
25/02/2026	0,61%	0,07	11,58	11,45	11,31	11,63	120K	51
24/02/2026	2,13%	0,24	11,51	11,33	11,25	11,51	72K	43
23/02/2026	-3,51%	-0,41	11,27	11,51	11,27	11,70	145K	53
20/02/2026	-0,17%	-0,02	11,68	11,51	11,43	11,68	98K	52
19/02/2026	2,18%	0,25	11,70	11,45	11,44	11,70	228K	74
18/02/2026	-	-	11,45	11,13	11,01	11,86	170K	54

Date,Open,High,Low,Close,Volume
28-Aug-26,18.28,18.50,18.28,18.50,44281
27-Aug-26,18.52,18.55,17.87,18.03,644330
26-Aug-26,18.83,18.87,18.50,18.50,14919
25-Aug-26,18.30,18.45,17.51,18.40,91656
24-Aug-26,18.21,18.21,17.77,18.11,8978
21-Aug-26,17.51,18.24,17.50,18.24,93801
20-Aug-26,17.49,17.56,17.47,17.52,40256
19-Aug-26,17.80,17.82,17.50,17.58,192217
18-Aug-26,17.22,17.65,17.22,17.52,129457
17-Aug-26,17.99,17.99,17.37,17.58,28281
14-Aug-26,17.20,17.52,17.20,17.52,27725
13-Aug-26,17.25,17.43,17.20,17.43,62328
12-Aug-26,16.01,17.81,16.01,17.63,126521
11-Aug-26,17.44,17.69,16.23,16.67,434145
10-Aug-26,17.51,17.98,17.36,17.65,119402
07-Aug-26,18.18,18.18,17.89,17.89,36076
06-Aug-26,19.27,19.27,18.15,18.18,225527
05-Aug-26,19.59,19.91,19.13,19.27,213401
04-Aug-26,17.70,19.99,17.27,19.82,420450
03-Aug-26,17.75,17.90,17.70,17.70,30236
31-Jul-26,17.72,17.75,17.72,17.75,24811
30-Jul-26,18.13,18.13,17.72,17.72,12650
29-Jul-26,17.49,17.77,17.49,17.70,21157
28-Jul-26,17.70,17.95,17.70,17.77,73223
27-Jul-26,18.26,18.50,17.80,17.82,113327
24-Jul-26,17.80,18.26,17.80,18.26,75922
23-Jul-26,18.25,18.25,17.81,18.02,333984
22-Jul-26,18.20,18.48,17.91,18.48,110229
21-Jul-26,17.88,18.39,17.88,17.91,226631
20-Jul-26,18.21,18.40,18.00,18.00,201032
17-Jul-26,18.03,18.48,18.01,18.23,43762
16-Jul-26,17.99,18.12,17.88,18.00,71942
15-Jul-26,18.34,18.65,18.02,18.07,414733
14-Jul-26,18.66,19.00,18.21,18.40,1749442
13-Jul-26,19.60,20.13,18.15,18.15,1217960
10-Jul-26,19.00,19.76,19.00,19.50,414517
09-Jul-26,18.11,19.89,18.11,19.00,362932
08-Jul-26,18.44,18.77,18.16,18.26,171602
07-Jul-26,18.80,18.96,18.11,18.11,102652
06-Jul-26,19.19,19.19,18.58,18.60,155278
03-Jul-26,18.55,19.20,18.55,19.20,115365
02-Jul-26,18.34,18.80,18.34,18.80,247789
01-Jul-26,18.15,18.35,17.98,18.35,104070
30-Jun-26,18.31,18.31,18.01,18.16,96294
29-Jun-26,18.20,18.42,18.05,18.05,80381
26-Jun-26,18.19,18.57,18.19,18.33,79328
25-Jun-26,18.30,18.66,18.02,18.33,357645
24-Jun-26,17.85,18.26,17.83,18.21,175313
23-Jun-26,17.71,18.07,17.71,18.00,175102
22-Jun-26,17.58,18.05,17.58,18.05,523902
19-Jun-26,17.65,17.69,16.70,17.50,301092
18-Jun-26,17.70,17.70,17.37,17.65,119117
17-Jun-26,17.53,17.90,17.23,17.61,335284
16-Jun-26,17.93,17.93,17.10,17.50,173723
15-Jun-26,17.47,17.95,17.44,17.57,219276
12-Jun-26,17.03,17.40,16.95,17.29,348603
11-Jun-26,16.61,17.10,16.50,17.10,311380
10-Jun-26,16.99,16.99,16.35,16.62,235038
09-Jun-26,17.19,17.31,16.50,17.13,177001
08-Jun-26,17.48,17.48,16.77,16.77,193434
05-Jun-26,16.99,17.53,15.80,17.18,1466586
03-Jun-26,13.31,16.24,12.57,16.00,836499
02-Jun-26,13.35,14.29,13.23,13.41,214320
01-Jun-26,13.93,13.99,13.16,13.29,162398
29-May-26,14.42,14.42,13.72,13.92,54812
28-May-26,14.77,14.77,14.24,14.42,48182
27-May-26,14.75,15.62,14.72,14.75,83227
26-May-26,14.64,15.05,14.64,14.99,68442
25-May-26,14.78,15.00,14.78,14.79,54868
22-May-26,14.82,14.85,14.70,14.71,41254
21-May-26,14.89,15.00,14.78,14.82,44573
20-May-26,15.01,15.24,14.51,15.08,138238
19-May-26,15.02,15.59,14.90,15.59,144127
18-May-26,15.49,15.63,15.24,15.24,81456
15-May-26,15.84,16.32,15.21,15.49,170489
14-May-26,16.02,16.05,15.50,15.87,92751
13-May-26,16.53,16.53,15.70,16.00,69285
12-May-26,17.01,17.01,16.53,16.53,46716
11-May-26,16.93,16.97,16.58,16.58,35485
08-May-26,16.73,17.20,16.55,16.55,102488
07-May-26,17.19,17.19,16.53,16.53,78703
06-May-26,16.71,17.62,16.71,17.47,156586
05-May-26,16.27,17.80,16.12,16.82,244801
04-May-26,16.83,17.29,16.63,16.71,98601
30-Apr-26,17.58,17.58,16.80,16.98,102765
29-Apr-26,17.00,17.16,16.91,16.91,51010
28-Apr-26,17.33,17.73,17.00,17.23,142089
27-Apr-26,19.01,19.01,17.35,17.35,240616
24-Apr-26,19.08,19.08,18.71,19.01,54946
23-Apr-26,20.08,20.16,16.99,19.43,1438206
22-Apr-26,20.94,20.94,20.07,20.07,370458
20-Apr-26,21.00,21.29,20.76,21.01,240486
17-Apr-26,21.00,21.40,21.00,21.19,277359
16-Apr-26,20.99,21.26,20.84,20.84,423114
15-Apr-26,20.85,21.28,20.71,21.28,670222
14-Apr-26,20.98,21.30,20.59,20.90,762794
13-Apr-26,19.87,20.98,19.74,20.98,928701
10-Apr-26,19.16,20.13,18.59,20.12,1382037
09-Apr-26,18.35,19.40,18.26,19.16,977919
08-Apr-26,16.80,18.50,16.80,18.35,1215926
07-Apr-26,16.22,16.93,16.08,16.78,1198236
06-Apr-26,15.22,16.67,15.22,16.38,824287
02-Apr-26,14.19,15.50,13.51,15.30,3151495
01-Apr-26,11.29,15.25,11.29,14.35,2757513
31-Mar-26,11.00,11.29,11.00,11.29,51119
30-Mar-26,11.13,11.16,10.82,10.86,335502
27-Mar-26,11.51,11.51,11.11,11.11,156586
26-Mar-26,11.58,11.58,11.25,11.45,141325
25-Mar-26,11.34,11.71,11.34,11.63,162124
24-Mar-26,10.95,11.35,10.95,11.30,24803
23-Mar-26,11.00,11.42,11.00,11.17,132075
20-Mar-26,10.90,10.99,10.51,10.96,446112
19-Mar-26,10.87,11.11,10.19,11.07,344019
18-Mar-26,11.21,11.21,10.85,11.03,41777
17-Mar-26,10.92,11.22,10.92,11.01,36292
16-Mar-26,10.92,11.14,10.86,11.08,115720
13-Mar-26,11.05,11.15,10.75,10.75,93889
12-Mar-26,11.01,11.10,10.81,10.85,91576
11-Mar-26,11.16,11.31,11.10,11.29,92785
10-Mar-26,10.94,11.40,10.94,11.12,304287
09-Mar-26,10.72,11.04,10.72,11.04,182249
06-Mar-26,10.86,11.00,10.72,10.76,96334
05-Mar-26,11.07,11.20,10.76,10.80,122759
04-Mar-26,10.93,11.52,10.93,11.44,52732
03-Mar-26,11.35,11.35,10.64,10.86,293415
02-Mar-26,11.53,11.53,11.29,11.50,124197
27-Feb-26,11.54,11.78,11.51,11.57,111275
26-Feb-26,11.56,11.72,11.46,11.66,128793
25-Feb-26,11.45,11.63,11.31,11.58,119524
24-Feb-26,11.33,11.51,11.25,11.51,72385
23-Feb-26,11.51,11.70,11.27,11.27,145035
20-Feb-26,11.51,11.68,11.43,11.68,98120
19-Feb-26,11.45,11.70,11.44,11.70,228001
18-Feb-26,11.13,11.86,11.01,11.45,170423

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BPAC5