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
13/02/2020	0,88%	0,21	24,20	23,90	23,90	24,20	12K	2
11/02/2020	7,53%	1,68	23,99	23,99	23,99	23,99	2K	1
10/02/2020	-1,28%	-0,29	22,31	22,30	22,30	22,31	11K	3
07/02/2020	-3,42%	-0,80	22,60	22,51	22,50	22,60	20K	5
06/02/2020	2,18%	0,50	23,40	24,49	22,05	24,49	28K	8

05/02/2020	4,14%	0,91	22,90	22,40	22,40	22,90	7K	3
04/02/2020	2,23%	0,48	21,99	21,99	21,99	21,99	4K	1
03/02/2020	-3,93%	-0,88	21,51	21,51	21,51	21,52	6K	3
30/01/2020	0,90%	0,20	22,39	21,51	21,51	22,39	7K	3
29/01/2020	4,13%	0,88	22,19	21,69	21,69	22,19	18K	5
27/01/2020	-2,29%	-0,50	21,31	21,65	21,31	21,65	9K	2
24/01/2020	-0,86%	-0,19	21,81	22,10	21,81	22,10	7K	3
23/01/2020	0,46%	0,10	22,00	21,90	21,90	22,00	24K	3
22/01/2020	-0,41%	-0,09	21,90	21,81	21,81	21,90	4K	2
20/01/2020	0,00%	0,00	21,99	21,99	21,99	21,99	2K	1
17/01/2020	0,46%	0,10	21,99	21,89	21,89	21,99	9K	4
14/01/2020	2,77%	0,59	21,89	21,89	21,89	21,89	2K	1
13/01/2020	0,00%	0,00	21,30	21,00	21,00	21,50	15K	6
08/01/2020	2,31%	0,48	21,30	20,81	20,81	21,30	4K	2
07/01/2020	-4,93%	-1,08	20,82	20,80	20,80	20,82	4K	2
06/01/2020	1,11%	0,24	21,90	21,50	21,50	21,90	17K	7
03/01/2020	-0,64%	-0,14	21,66	21,78	21,51	21,78	11K	5
02/01/2020	-5,22%	-1,20	21,80	23,00	21,80	23,00	16K	6
30/12/2019	0,00%	0,00	23,00	23,00	23,00	23,00	2K	1
27/12/2019	0,00%	0,00	23,00	23,00	23,00	23,00	2K	1
26/12/2019	7,03%	1,51	23,00	23,00	23,00	23,00	2K	1
23/12/2019	0,00%	0,00	21,49	21,49	21,49	21,49	2K	1
20/12/2019	2,38%	0,50	21,49	21,49	21,49	21,49	9K	1
19/12/2019	-0,05%	-0,01	20,99	20,50	20,50	20,99	76K	13
18/12/2019	-2,78%	-0,60	21,00	21,10	21,00	21,10	15K	3
17/12/2019	1,36%	0,29	21,60	21,49	21,49	21,60	19K	3

16/12/2019	-1,34%	-0,29	21,31	21,99	21,00	21,99	27K	8
11/12/2019	-1,37%	-0,30	21,60	21,60	21,60	21,60	43K	4
10/12/2019	0,00%	0,00	21,90	21,60	21,60	22,50	117K	8
09/12/2019	1,86%	0,40	21,90	21,50	21,50	21,90	90K	15
06/12/2019	2,38%	0,50	21,50	21,25	21,25	21,50	75K	7
05/12/2019	0,96%	0,20	21,00	20,52	20,50	21,00	35K	9
04/12/2019	0,39%	0,08	20,80	20,23	20,12	21,00	21K	7
03/12/2019	-0,91%	-0,19	20,72	20,70	20,70	20,80	23K	9
02/12/2019	-4,39%	-0,96	20,91	21,87	20,91	21,87	40K	13
29/11/2019	4,19%	0,88	21,87	20,50	20,50	21,87	17K	7
28/11/2019	1,40%	0,29	20,99	20,10	19,99	21,00	72K	13
26/11/2019	-1,43%	-0,30	20,70	20,80	20,10	20,80	21K	6
25/11/2019	-2,60%	-0,56	21,00	21,04	20,80	21,04	34K	16
22/11/2019	-0,05%	-0,01	21,56	21,57	21,56	21,57	11K	3
21/11/2019	2,71%	0,57	21,57	21,56	21,56	21,57	11K	2
14/11/2019	4,95%	0,99	21,00	20,50	20,50	21,00	6K	3
13/11/2019	-4,67%	-0,98	20,01	20,50	20,01	20,50	20K	7
12/11/2019	0,00%	0,00	20,99	20,31	20,31	20,99	8K	2
11/11/2019	-0,05%	-0,01	20,99	20,51	20,51	20,99	4K	2
08/11/2019	0,00%	0,00	21,00	21,00	21,00	21,00	23K	7
06/11/2019	2,49%	0,51	21,00	20,25	20,03	21,00	41K	10
05/11/2019	2,45%	0,49	20,49	20,50	20,03	20,50	16K	6
01/11/2019	-1,91%	-0,39	20,00	20,00	20,00	20,00	4K	1
31/10/2019	3,19%	0,63	20,39	19,01	19,01	20,39	26K	5
30/10/2019	-1,15%	-0,23	19,76	18,70	18,70	19,99	16K	4
29/10/2019	-0,05%	-0,01	19,99	19,90	19,90	19,99	6K	3

28/10/2019	0,00%	0,00	20,00	20,00	20,00	20,00	2K	1
25/10/2019	0,00%	0,00	20,00	20,00	19,79	20,00	28K	8
24/10/2019	8,75%	1,61	20,00	18,51	18,51	20,00	10K	2
23/10/2019	6,79%	1,17	18,39	17,23	17,22	18,40	25K	12
22/10/2019	1,23%	0,21	17,22	17,49	17,22	17,50	35K	11
21/10/2019	0,00%	0,00	17,01	17,01	17,01	17,01	2K	1
17/10/2019	0,00%	0,00	17,01	17,01	17,01	17,01	2K	1
16/10/2019	0,06%	0,01	17,01	17,01	17,01	17,01	9K	2
09/10/2019	1,80%	0,30	17,00	16,58	16,58	17,00	20K	6
02/10/2019	-0,71%	-0,12	16,70	16,80	16,70	16,80	3K	2
01/10/2019	-0,71%	-0,12	16,82	16,82	16,82	16,82	3K	1
26/09/2019	2,48%	0,41	16,94	16,90	16,90	16,94	30K	13
25/09/2019	-2,82%	-0,48	16,53	16,53	16,53	16,53	3K	2
20/09/2019	-2,86%	-0,50	17,01	17,55	17,01	17,55	44K	12
19/09/2019	2,10%	0,36	17,51	17,49	17,49	17,51	9K	3
18/09/2019	0,00%	0,00	17,15	17,15	17,15	17,15	2K	1
16/09/2019	-2,61%	-0,46	17,15	17,20	17,15	17,20	9K	5
12/09/2019	-0,17%	-0,03	17,61	17,64	17,61	17,79	5K	3
11/09/2019	3,76%	0,64	17,64	17,59	17,21	17,64	9K	5
10/09/2019	-0,35%	-0,06	17,00	17,00	16,93	17,00	14K	8
09/09/2019	-2,46%	-0,43	17,06	17,06	17,00	17,06	7K	3
06/09/2019	-0,34%	-0,06	17,49	17,01	17,01	17,49	12K	4
05/09/2019	0,00%	0,00	17,55	17,55	17,55	17,55	2K	1
03/09/2019	0,23%	0,04	17,55	18,08	17,55	18,08	23K	12
02/09/2019	-2,56%	-0,46	17,51	18,00	17,51	18,00	12K	6
30/08/2019	0,67%	0,12	17,97	17,84	17,80	18,00	43K	11

29/08/2019	-0,50%	-0,09	17,85	17,94	17,85	17,94	73K	3
27/08/2019	9,39%	1,54	17,94	16,40	15,00	17,94	68K	39
26/08/2019	-8,84%	-1,59	16,40	17,99	15,87	17,99	39K	21
23/08/2019	-9,96%	-1,99	17,99	18,97	17,50	18,97	133K	39
22/08/2019	-5,53%	-1,17	19,98	20,12	19,98	22,00	345K	122
21/08/2019	1,00%	0,21	21,15	20,94	20,94	21,15	36K	6
20/08/2019	0,00%	0,00	20,94	20,92	20,92	20,94	4K	2
19/08/2019	-0,19%	-0,04	20,94	20,94	20,94	20,94	2K	1
16/08/2019	-0,71%	-0,15	20,98	20,01	20,01	20,99	8K	4
13/08/2019	5,07%	1,02	21,13	20,11	20,11	21,49	8K	4
12/08/2019	-0,05%	-0,01	20,11	20,11	20,11	20,11	2K	1
09/08/2019	-2,57%	-0,53	20,12	20,00	20,00	20,67	6K	3
08/08/2019	2,18%	0,44	20,65	20,65	20,65	20,65	4K	1
06/08/2019	-3,72%	-0,78	20,21	20,99	20,21	20,99	14K	6
02/08/2019	-0,05%	-0,01	20,99	20,01	20,00	20,99	26K	6
01/08/2019	7,25%	1,42	21,00	20,99	20,98	21,00	38K	8
31/07/2019	3,05%	0,58	19,58	19,01	18,60	20,25	70K	32
30/07/2019	0,53%	0,10	19,00	18,89	18,89	19,50	57K	20
29/07/2019	4,88%	0,88	18,90	18,59	18,59	18,90	4K	2
26/07/2019	-8,48%	-1,67	18,02	19,65	18,02	19,69	11K	4
25/07/2019	-0,10%	-0,02	19,69	18,33	18,33	19,69	4K	2
24/07/2019	1,13%	0,22	19,71	18,02	18,02	19,71	4K	2
23/07/2019	3,12%	0,59	19,49	18,99	18,99	19,49	6K	3
22/07/2019	3,28%	0,60	18,90	18,90	18,90	18,90	2K	1
19/07/2019	-1,61%	-0,30	18,30	18,25	18,25	18,30	51K	5
18/07/2019	-1,85%	-0,35	18,60	18,94	18,50	18,94	15K	8

17/07/2019	0,00%	0,00	18,95	18,95	18,95	18,95	2K	1
16/07/2019	-1,35%	-0,26	18,95	18,96	18,95	18,96	6K	3
12/07/2019	-2,49%	-0,49	19,21	19,70	19,21	20,00	19K	5
11/07/2019	-3,90%	-0,80	19,70	21,24	19,70	21,24	25K	10
10/07/2019	-2,33%	-0,49	20,50	20,99	20,50	20,99	73K	12
08/07/2019	11,95%	2,24	20,99	19,50	19,50	21,50	36K	12
05/07/2019	4,22%	0,76	18,75	17,99	17,99	18,75	13K	7
04/07/2019	3,99%	0,69	17,99	17,99	17,99	18,00	9K	5
03/07/2019	1,76%	0,30	17,30	17,00	17,00	17,30	14K	7
02/07/2019	0,00%	0,00	17,00	17,00	17,00	17,00	19K	7
01/07/2019	1,80%	0,30	17,00	16,99	16,99	18,99	75K	14
28/06/2019	3,09%	0,50	16,70	16,70	16,70	16,70	3K	2
27/06/2019	1,31%	0,21	16,20	15,50	15,31	16,20	8K	5
26/06/2019	6,25%	0,94	15,99	15,39	15,39	16,02	9K	6
25/06/2019	-1,70%	-0,26	15,05	15,05	15,05	15,05	2K	1
24/06/2019	0,00%	0,00	15,31	15,31	15,31	15,31	8K	1
21/06/2019	1,39%	0,21	15,31	15,20	15,20	15,31	8K	4
19/06/2019	0,67%	0,10	15,10	15,00	15,00	15,10	3K	2
18/06/2019	0,00%	0,00	15,00	15,00	15,00	15,00	2K	1
17/06/2019	0,00%	0,00	15,00	15,00	15,00	15,00	4K	3
13/06/2019	0,00%	0,00	15,00	15,00	15,00	15,00	2K	1
12/06/2019	2,04%	0,30	15,00	14,99	14,94	15,00	7K	4
11/06/2019	4,85%	0,68	14,70	14,50	14,49	14,70	4K	3
10/06/2019	-0,28%	-0,04	14,02	14,20	14,02	14,50	7K	5
07/06/2019	-	-	14,06	14,06	14,06	14,06	1K	1

Date,Open,High,Low,Close,Volume
13-Feb-20,23.90,24.20,23.90,24.20,12070
11-Feb-20,23.99,23.99,23.99,23.99,2399
10-Feb-20,22.30,22.31,22.30,22.31,11153
07-Feb-20,22.51,22.60,22.50,22.60,20262
06-Feb-20,24.49,24.49,22.05,23.40,28491
05-Feb-20,22.40,22.90,22.40,22.90,6795
04-Feb-20,21.99,21.99,21.99,21.99,4398
03-Feb-20,21.51,21.52,21.51,21.51,6454
30-Jan-20,21.51,22.39,21.51,22.39,6589
29-Jan-20,21.69,22.19,21.69,22.19,17629
27-Jan-20,21.65,21.65,21.31,21.31,8626
24-Jan-20,22.10,22.10,21.81,21.81,6591
23-Jan-20,21.90,22.00,21.90,22.00,24120
22-Jan-20,21.81,21.90,21.81,21.90,4371
20-Jan-20,21.99,21.99,21.99,21.99,2199
17-Jan-20,21.89,21.99,21.89,21.99,8769
14-Jan-20,21.89,21.89,21.89,21.89,2189
13-Jan-20,21.00,21.50,21.00,21.30,14930
08-Jan-20,20.81,21.30,20.81,21.30,4211
07-Jan-20,20.80,20.82,20.80,20.82,4162
06-Jan-20,21.50,21.90,21.50,21.90,17321
03-Jan-20,21.78,21.78,21.51,21.66,10851
02-Jan-20,23.00,23.00,21.80,21.80,15760
30-Dec-19,23.00,23.00,23.00,23.00,2300
27-Dec-19,23.00,23.00,23.00,23.00,2300
26-Dec-19,23.00,23.00,23.00,23.00,2300
23-Dec-19,21.49,21.49,21.49,21.49,2149
20-Dec-19,21.49,21.49,21.49,21.49,8596
19-Dec-19,20.50,20.99,20.50,20.99,76095
18-Dec-19,21.10,21.10,21.00,21.00,14730
17-Dec-19,21.49,21.60,21.49,21.60,19352
16-Dec-19,21.99,21.99,21.00,21.31,27448
11-Dec-19,21.60,21.60,21.60,21.60,43200
10-Dec-19,21.60,22.50,21.60,21.90,116980
09-Dec-19,21.50,21.90,21.50,21.90,89749
06-Dec-19,21.25,21.50,21.25,21.50,74735
05-Dec-19,20.52,21.00,20.50,21.00,34908
04-Dec-19,20.23,21.00,20.12,20.80,20662
03-Dec-19,20.70,20.80,20.70,20.72,22862
02-Dec-19,21.87,21.87,20.91,20.91,40109
29-Nov-19,20.50,21.87,20.50,21.87,17038
28-Nov-19,20.10,21.00,19.99,20.99,71951
26-Nov-19,20.80,20.80,20.10,20.70,20532
25-Nov-19,21.04,21.04,20.80,21.00,33584
22-Nov-19,21.57,21.57,21.56,21.56,10782
21-Nov-19,21.56,21.57,21.56,21.57,10781
14-Nov-19,20.50,21.00,20.50,21.00,6249
13-Nov-19,20.50,20.50,20.01,20.01,20177
12-Nov-19,20.31,20.99,20.31,20.99,8328
11-Nov-19,20.51,20.99,20.51,20.99,4150
08-Nov-19,21.00,21.00,21.00,21.00,23100
06-Nov-19,20.25,21.00,20.03,21.00,41135
05-Nov-19,20.50,20.50,20.03,20.49,16305
01-Nov-19,20.00,20.00,20.00,20.00,4000
31-Oct-19,19.01,20.39,19.01,20.39,26093
30-Oct-19,18.70,19.99,18.70,19.76,15730
29-Oct-19,19.90,19.99,19.90,19.99,5988
28-Oct-19,20.00,20.00,20.00,20.00,2000
25-Oct-19,20.00,20.00,19.79,20.00,27957
24-Oct-19,18.51,20.00,18.51,20.00,9702
23-Oct-19,17.23,18.40,17.22,18.39,24604
22-Oct-19,17.49,17.50,17.22,17.22,34940
21-Oct-19,17.01,17.01,17.01,17.01,1701
17-Oct-19,17.01,17.01,17.01,17.01,1701
16-Oct-19,17.01,17.01,17.01,17.01,8505
09-Oct-19,16.58,17.00,16.58,17.00,20041
02-Oct-19,16.80,16.80,16.70,16.70,3350
01-Oct-19,16.82,16.82,16.82,16.82,3364
26-Sep-19,16.90,16.94,16.90,16.94,30475
25-Sep-19,16.53,16.53,16.53,16.53,3306
20-Sep-19,17.55,17.55,17.01,17.01,44319
19-Sep-19,17.49,17.51,17.49,17.51,8749
18-Sep-19,17.15,17.15,17.15,17.15,1715
16-Sep-19,17.20,17.20,17.15,17.15,8590
12-Sep-19,17.64,17.79,17.61,17.61,5304
11-Sep-19,17.59,17.64,17.21,17.64,8761
10-Sep-19,17.00,17.00,16.93,17.00,13593
09-Sep-19,17.06,17.06,17.00,17.06,6818
06-Sep-19,17.01,17.49,17.01,17.49,12195
05-Sep-19,17.55,17.55,17.55,17.55,1755
03-Sep-19,18.08,18.08,17.55,17.55,22996
02-Sep-19,18.00,18.00,17.51,17.51,12490
30-Aug-19,17.84,18.00,17.80,17.97,42924
29-Aug-19,17.94,17.94,17.85,17.85,73425
27-Aug-19,16.40,17.94,15.00,17.94,67681
26-Aug-19,17.99,17.99,15.87,16.40,39470
23-Aug-19,18.97,18.97,17.50,17.99,132605
22-Aug-19,20.12,22.00,19.98,19.98,345026
21-Aug-19,20.94,21.15,20.94,21.15,35871
20-Aug-19,20.92,20.94,20.92,20.94,4186
19-Aug-19,20.94,20.94,20.94,20.94,2094
16-Aug-19,20.01,20.99,20.01,20.98,8200
13-Aug-19,20.11,21.49,20.11,21.13,8372
12-Aug-19,20.11,20.11,20.11,20.11,2011
09-Aug-19,20.00,20.67,20.00,20.12,6079
08-Aug-19,20.65,20.65,20.65,20.65,4130
06-Aug-19,20.99,20.99,20.21,20.21,14383
02-Aug-19,20.01,20.99,20.00,20.99,26104
01-Aug-19,20.99,21.00,20.98,21.00,37781
31-Jul-19,19.01,20.25,18.60,19.58,69908
30-Jul-19,18.89,19.50,18.89,19.00,57349
29-Jul-19,18.59,18.90,18.59,18.90,3749
26-Jul-19,19.65,19.69,18.02,18.02,11495
25-Jul-19,18.33,19.69,18.33,19.69,3802
24-Jul-19,18.02,19.71,18.02,19.71,3773
23-Jul-19,18.99,19.49,18.99,19.49,5789
22-Jul-19,18.90,18.90,18.90,18.90,1890
19-Jul-19,18.25,18.30,18.25,18.30,51105
18-Jul-19,18.94,18.94,18.50,18.60,14903
17-Jul-19,18.95,18.95,18.95,18.95,1895
16-Jul-19,18.96,18.96,18.95,18.95,5687
12-Jul-19,19.70,20.00,19.21,19.21,19436
11-Jul-19,21.24,21.24,19.70,19.70,24908
10-Jul-19,20.99,20.99,20.50,20.50,73397
08-Jul-19,19.50,21.50,19.50,20.99,35608
05-Jul-19,17.99,18.75,17.99,18.75,12855
04-Jul-19,17.99,18.00,17.99,17.99,8997
03-Jul-19,17.00,17.30,17.00,17.30,13730
02-Jul-19,17.00,17.00,17.00,17.00,18700
01-Jul-19,16.99,18.99,16.99,17.00,75314
28-Jun-19,16.70,16.70,16.70,16.70,3340
27-Jun-19,15.50,16.20,15.31,16.20,7899
26-Jun-19,15.39,16.02,15.39,15.99,9419
25-Jun-19,15.05,15.05,15.05,15.05,1505
24-Jun-19,15.31,15.31,15.31,15.31,7655
21-Jun-19,15.20,15.31,15.20,15.31,7638
19-Jun-19,15.00,15.10,15.00,15.10,3010
18-Jun-19,15.00,15.00,15.00,15.00,1500
17-Jun-19,15.00,15.00,15.00,15.00,4500
13-Jun-19,15.00,15.00,15.00,15.00,1500
12-Jun-19,14.99,15.00,14.94,15.00,7491
11-Jun-19,14.50,14.70,14.49,14.70,4369
10-Jun-19,14.20,14.50,14.02,14.02,7094
07-Jun-19,14.06,14.06,14.06,14.06,1406

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BPAC5