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
22/01/2021	1,21%	0,30	25,00	25,00	24,21	25,69	145K	35
21/01/2021	0,24%	0,06	24,70	24,08	24,08	24,70	48K	13
20/01/2021	1,78%	0,43	24,64	24,20	24,18	24,71	61K	18
19/01/2021	3,33%	0,78	24,21	23,97	23,97	25,00	61K	14
18/01/2021	6,50%	1,43	23,43	22,98	22,61	23,50	568K	29
15/01/2021	-2,78%	-0,63	22,00	22,00	21,55	22,33	223K	60
14/01/2021	-2,08%	-0,48	22,63	22,79	22,56	23,00	71K	20
13/01/2021	0,26%	0,06	23,11	23,47	22,61	24,00	63K	18
12/01/2021	0,70%	0,16	23,05	22,30	22,18	23,05	128K	39
11/01/2021	-0,61%	-0,14	22,89	23,24	21,83	23,24	107K	30
08/01/2021	2,95%	0,66	23,03	21,98	21,53	23,07	132K	28

07/01/2021	7,39%	1,54	22,37	20,41	20,41	22,38	47K	16
06/01/2021	-0,81%	-0,17	20,83	21,40	20,83	21,40	51K	17
05/01/2021	-6,87%	-1,55	21,00	22,00	21,00	22,30	87K	22
04/01/2021	-2,00%	-0,46	22,55	22,79	22,55	22,79	39K	9
30/12/2020	-4,28%	-1,03	23,01	24,14	23,00	24,50	117K	23
29/12/2020	0,17%	0,04	24,04	24,00	23,16	24,04	24K	9
28/12/2020	6,19%	1,40	24,00	23,41	23,01	24,00	80K	22
23/12/2020	-4,52%	-1,07	22,60	23,73	22,60	24,20	128K	29
22/12/2020	5,43%	1,22	23,67	22,45	22,45	23,67	488K	50
21/12/2020	1,13%	0,25	22,45	21,50	20,83	22,80	265K	52
18/12/2020	-3,48%	-0,80	22,20	23,00	22,20	23,18	58K	14
17/12/2020	2,91%	0,65	23,00	22,50	22,50	23,35	69K	20
16/12/2020	1,96%	0,43	22,35	21,91	21,60	22,99	276K	70
15/12/2020	1,86%	0,40	21,92	21,10	21,03	22,30	207K	57
14/12/2020	6,53%	1,32	21,52	20,58	20,02	21,63	663K	138
11/12/2020	4,66%	0,90	20,20	19,25	19,01	20,45	181K	64
10/12/2020	7,10%	1,28	19,30	18,28	18,26	19,31	325K	72
09/12/2020	-5,16%	-0,98	18,02	19,30	18,00	19,40	136K	46
08/12/2020	-0,52%	-0,10	19,00	18,99	18,66	19,45	154K	55
07/12/2020	0,00%	0,00	19,10	19,10	18,51	19,10	64K	23
04/12/2020	-3,73%	-0,74	19,10	20,00	18,52	20,00	87K	30
03/12/2020	12,41%	2,19	19,84	17,75	17,65	19,90	3M	303
02/12/2020	-0,51%	-0,09	17,65	17,81	17,40	17,81	277K	54
01/12/2020	1,08%	0,19	17,74	17,50	17,40	18,52	369K	101
30/11/2020	-0,45%	-0,08	17,55	17,60	17,41	17,60	49K	19
27/11/2020	-1,51%	-0,27	17,63	17,70	17,63	17,90	148K	54
26/11/2020	0,73%	0,13	17,90	17,74	17,61	17,90	344K	25
25/11/2020	0,51%	0,09	17,77	17,68	17,68	17,90	119K	46
24/11/2020	0,11%	0,02	17,68	17,70	17,40	17,74	289K	58
23/11/2020	-1,89%	-0,34	17,66	17,80	17,53	18,00	79K	28
20/11/2020	0,06%	0,01	18,00	18,00	17,80	18,02	95K	16
19/11/2020	1,30%	0,23	17,99	17,98	17,77	18,01	68K	24
18/11/2020	-1,28%	-0,23	17,76	17,76	17,75	17,99	32K	14
17/11/2020	1,07%	0,19	17,99	17,80	17,75	18,10	291K	66
16/11/2020	-1,00%	-0,18	17,80	18,01	17,80	18,02	126K	21
13/11/2020	1,47%	0,26	17,98	17,70	17,70	18,00	57K	21
12/11/2020	-1,50%	-0,27	17,72	18,00	17,72	18,07	131K	30
11/11/2020	-0,06%	-0,01	17,99	18,12	17,84	18,30	565K	122
10/11/2020	-3,33%	-0,62	18,00	18,99	17,76	19,00	35K	14
09/11/2020	-2,00%	-0,38	18,62	19,40	18,51	19,40	47K	17
06/11/2020	4,28%	0,78	19,00	17,51	17,51	19,00	110K	20
05/11/2020	4,41%	0,77	18,22	17,90	17,90	18,47	56K	10
04/11/2020	3,87%	0,65	17,45	16,60	16,60	17,45	50K	17
03/11/2020	-0,12%	-0,02	16,80	16,91	16,55	16,94	54K	19
30/10/2020	-4,38%	-0,77	16,82	17,00	16,58	17,49	27K	14
29/10/2020	8,18%	1,33	17,59	16,30	16,30	17,59	113K	26
28/10/2020	-10,66%	-1,94	16,26	17,90	16,26	17,90	122K	50
27/10/2020	-2,20%	-0,41	18,20	18,09	18,09	19,10	19K	9
26/10/2020	-1,64%	-0,31	18,61	19,99	18,51	20,50	158K	39
23/10/2020	1,39%	0,26	18,92	19,20	18,75	19,21	1M	148
22/10/2020	-1,79%	-0,34	18,66	19,00	18,58	19,20	126K	31
21/10/2020	-2,66%	-0,52	19,00	19,52	18,73	19,53	1M	286
20/10/2020	6,09%	1,12	19,52	18,60	18,60	20,00	247K	74
19/10/2020	7,73%	1,32	18,40	17,59	17,20	18,85	267K	72
16/10/2020	-2,34%	-0,41	17,08	17,59	17,08	17,59	54K	16
15/10/2020	-0,63%	-0,11	17,49	17,07	17,00	17,49	45K	17
14/10/2020	8,04%	1,31	17,60	16,29	16,29	17,60	51K	20
13/10/2020	-1,39%	-0,23	16,29	16,50	16,29	17,00	53K	22
09/10/2020	0,00%	0,00	16,52	16,60	16,52	16,90	30K	14
08/10/2020	-0,48%	-0,08	16,52	16,88	16,52	16,88	30K	12
07/10/2020	-4,43%	-0,77	16,60	17,37	16,60	17,40	27K	12
06/10/2020	0,17%	0,03	17,37	17,37	17,37	17,37	12K	4
05/10/2020	2,48%	0,42	17,34	16,92	16,92	17,34	22K	8
02/10/2020	-6,00%	-1,08	16,92	17,44	16,92	17,80	61K	23
01/10/2020	5,88%	1,00	18,00	16,99	16,80	18,00	65K	24
30/09/2020	3,66%	0,60	17,00	16,40	16,35	17,00	30K	12
29/09/2020	-2,38%	-0,40	16,40	16,41	16,40	16,79	27K	14
28/09/2020	-3,84%	-0,67	16,80	17,50	16,80	18,22	260K	52
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	-	-	23,90	23,90	23,89	23,90	19K	6

Date,Open,High,Low,Close,Volume
22-Jan-21,25.00,25.69,24.21,25.00,144761
21-Jan-21,24.08,24.70,24.08,24.70,48478
20-Jan-21,24.20,24.71,24.18,24.64,61175
19-Jan-21,23.97,25.00,23.97,24.21,61078
18-Jan-21,22.98,23.50,22.61,23.43,567633
15-Jan-21,22.00,22.33,21.55,22.00,222969
14-Jan-21,22.79,23.00,22.56,22.63,70913
13-Jan-21,23.47,24.00,22.61,23.11,63427
12-Jan-21,22.30,23.05,22.18,23.05,128297
11-Jan-21,23.24,23.24,21.83,22.89,107197
08-Jan-21,21.98,23.07,21.53,23.03,131685
07-Jan-21,20.41,22.38,20.41,22.37,47189
06-Jan-21,21.40,21.40,20.83,20.83,50529
05-Jan-21,22.00,22.30,21.00,21.00,87281
04-Jan-21,22.79,22.79,22.55,22.55,38609
30-Dec-20,24.14,24.50,23.00,23.01,116688
29-Dec-20,24.00,24.04,23.16,24.04,23801
28-Dec-20,23.41,24.00,23.01,24.00,80434
23-Dec-20,23.73,24.20,22.60,22.60,127898
22-Dec-20,22.45,23.67,22.45,23.67,487640
21-Dec-20,21.50,22.80,20.83,22.45,264747
18-Dec-20,23.00,23.18,22.20,22.20,58345
17-Dec-20,22.50,23.35,22.50,23.00,68891
16-Dec-20,21.91,22.99,21.60,22.35,276139
15-Dec-20,21.10,22.30,21.03,21.92,206637
14-Dec-20,20.58,21.63,20.02,21.52,662557
11-Dec-20,19.25,20.45,19.01,20.20,181075
10-Dec-20,18.28,19.31,18.26,19.30,325368
09-Dec-20,19.30,19.40,18.00,18.02,135990
08-Dec-20,18.99,19.45,18.66,19.00,154063
07-Dec-20,19.10,19.10,18.51,19.10,64358
04-Dec-20,20.00,20.00,18.52,19.10,87271
03-Dec-20,17.75,19.90,17.65,19.84,2917874
02-Dec-20,17.81,17.81,17.40,17.65,277396
01-Dec-20,17.50,18.52,17.40,17.74,368647
30-Nov-20,17.60,17.60,17.41,17.55,49063
27-Nov-20,17.70,17.90,17.63,17.63,148139
26-Nov-20,17.74,17.90,17.61,17.90,344068
25-Nov-20,17.68,17.90,17.68,17.77,119444
24-Nov-20,17.70,17.74,17.40,17.68,288817
23-Nov-20,17.80,18.00,17.53,17.66,79365
20-Nov-20,18.00,18.02,17.80,18.00,95327
19-Nov-20,17.98,18.01,17.77,17.99,68291
18-Nov-20,17.76,17.99,17.75,17.76,32143
17-Nov-20,17.80,18.10,17.75,17.99,291403
16-Nov-20,18.01,18.02,17.80,17.80,125735
13-Nov-20,17.70,18.00,17.70,17.98,57319
12-Nov-20,18.00,18.07,17.72,17.72,131149
11-Nov-20,18.12,18.30,17.84,17.99,565190
10-Nov-20,18.99,19.00,17.76,18.00,35285
09-Nov-20,19.40,19.40,18.51,18.62,47022
06-Nov-20,17.51,19.00,17.51,19.00,110462
05-Nov-20,17.90,18.47,17.90,18.22,56188
04-Nov-20,16.60,17.45,16.60,17.45,49828
03-Nov-20,16.91,16.94,16.55,16.80,53874
30-Oct-20,17.00,17.49,16.58,16.82,27048
29-Oct-20,16.30,17.59,16.30,17.59,112805
28-Oct-20,17.90,17.90,16.26,16.26,121865
27-Oct-20,18.09,19.10,18.09,18.20,18597
26-Oct-20,19.99,20.50,18.51,18.61,158331
23-Oct-20,19.20,19.21,18.75,18.92,1174596
22-Oct-20,19.00,19.20,18.58,18.66,126384
21-Oct-20,19.52,19.53,18.73,19.00,1242271
20-Oct-20,18.60,20.00,18.60,19.52,247383
19-Oct-20,17.59,18.85,17.20,18.40,267490
16-Oct-20,17.59,17.59,17.08,17.08,53502
15-Oct-20,17.07,17.49,17.00,17.49,44765
14-Oct-20,16.29,17.60,16.29,17.60,51032
13-Oct-20,16.50,17.00,16.29,16.29,52966
09-Oct-20,16.60,16.90,16.52,16.52,29960
08-Oct-20,16.88,16.88,16.52,16.52,30037
07-Oct-20,17.37,17.40,16.60,16.60,27301
06-Oct-20,17.37,17.37,17.37,17.37,12159
05-Oct-20,16.92,17.34,16.92,17.34,22484
02-Oct-20,17.44,17.80,16.92,16.92,60546
01-Oct-20,16.99,18.00,16.80,18.00,64880
30-Sep-20,16.40,17.00,16.35,17.00,29788
29-Sep-20,16.41,16.79,16.40,16.40,26521
28-Sep-20,17.50,18.22,16.80,16.80,259773
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

*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...