Cotação atual, histórico e gráfico do papel: BPAN10
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
15/01/2020 | -0,17% | -0,02 | 11,51 | 11,54 | 11,00 | 11,57 | 834K | 495 |
14/01/2020 | -1,20% | -0,14 | 11,53 | 11,48 | 11,44 | 11,53 | 17K | 4 |
13/01/2020 | 2,37% | 0,27 | 11,67 | 11,35 | 11,35 | 11,67 | 421K | 41 |
10/01/2020 | -0,87% | -0,10 | 11,40 | 11,50 | 11,40 | 11,69 | 499K | 32 |
09/01/2020 | -1,29% | -0,15 | 11,50 | 11,50 | 11,37 | 11,50 | 567K | 146 |
08/01/2020 | 0,43% | 0,05 | 11,65 | 11,34 | 11,34 | 11,65 | 219K | 9 |
07/01/2020 | 0,87% | 0,10 | 11,60 | 11,62 | 11,36 | 11,62 | 109K | 13 |
06/01/2020 | 1,77% | 0,20 | 11,50 | 11,42 | 11,11 | 11,90 | 506K | 91 |
03/01/2020 | 4,24% | 0,46 | 11,30 | 10,84 | 10,62 | 11,30 | 114K | 32 |
02/01/2020 | 2,36% | 0,25 | 10,84 | 10,50 | 10,50 | 10,90 | 288K | 104 |
30/12/2019 | -0,84% | -0,09 | 10,59 | 10,68 | 10,51 | 10,70 | 2M | 35 |
|
27/12/2019 | 3,79% | 0,39 | 10,68 | 10,29 | 10,17 | 10,99 | 178K | 68 |
26/12/2019 | 15,49% | 1,38 | 10,29 | 9,68 | 9,52 | 10,30 | 698K | 330 |
23/12/2019 | -5,51% | -0,52 | 8,91 | 9,65 | 8,91 | 9,65 | 307K | 15 |
20/12/2019 | 0,11% | 0,01 | 9,43 | 9,69 | 9,42 | 9,69 | 53K | 7 |
19/12/2019 | 0,53% | 0,05 | 9,42 | 9,40 | 9,38 | 9,70 | 72K | 6 |
18/12/2019 | 1,08% | 0,10 | 9,37 | 9,69 | 9,01 | 9,90 | 371K | 44 |
17/12/2019 | -2,83% | -0,27 | 9,27 | 9,27 | 9,27 | 9,27 | 4K | 1 |
16/12/2019 | 0,00% | 0,00 | 9,54 | 9,60 | 9,34 | 9,60 | 110K | 31 |
13/12/2019 | 4,15% | 0,38 | 9,54 | 9,20 | 9,20 | 9,70 | 202K | 50 |
12/12/2019 | -0,43% | -0,04 | 9,16 | 9,17 | 9,15 | 9,59 | 2M | 439 |
11/12/2019 | 0,00% | 0,00 | 9,20 | 9,20 | 9,17 | 9,40 | 14K | 5 |
10/12/2019 | 2,22% | 0,20 | 9,20 | 9,00 | 9,00 | 9,20 | 2M | 338 |
09/12/2019 | -1,53% | -0,14 | 9,00 | 9,18 | 9,00 | 9,49 | 354K | 118 |
06/12/2019 | 0,99% | 0,09 | 9,14 | 9,05 | 8,97 | 9,14 | 49K | 4 |
05/12/2019 | -0,55% | -0,05 | 9,05 | 9,29 | 8,60 | 9,29 | 85K | 13 |
04/12/2019 | 1,11% | 0,10 | 9,10 | 8,80 | 8,80 | 9,10 | 55K | 41 |
03/12/2019 | 0,00% | 0,00 | 9,00 | 9,00 | 8,79 | 9,00 | 84K | 14 |
02/12/2019 | 1,12% | 0,10 | 9,00 | 8,90 | 8,90 | 9,20 | 77K | 26 |
29/11/2019 | 0,56% | 0,05 | 8,90 | 9,03 | 8,90 | 9,03 | 115K | 7 |
28/11/2019 | 1,14% | 0,10 | 8,85 | 8,75 | 8,71 | 8,92 | 3M | 416 |
27/11/2019 | 0,57% | 0,05 | 8,75 | 8,46 | 8,46 | 8,81 | 547K | 152 |
25/11/2019 | 0,00% | 0,00 | 8,70 | 8,70 | 8,70 | 8,70 | 967K | 2 |
22/11/2019 | -0,91% | -0,08 | 8,70 | 8,57 | 8,57 | 8,73 | 153K | 47 |
21/11/2019 | 0,92% | 0,08 | 8,78 | 8,62 | 8,48 | 8,78 | 82K | 13 |
19/11/2019 | 0,12% | 0,01 | 8,70 | 8,71 | 8,54 | 8,71 | 23K | 4 |
18/11/2019 | -1,25% | -0,11 | 8,69 | 8,80 | 8,69 | 8,85 | 23K | 5 |
14/11/2019 | 1,73% | 0,15 | 8,80 | 8,64 | 8,54 | 8,80 | 143K | 14 |
13/11/2019 | -2,92% | -0,26 | 8,65 | 8,59 | 8,22 | 8,65 | 81K | 86 |
12/11/2019 | -1,00% | -0,09 | 8,91 | 8,67 | 8,67 | 8,91 | 6M | 4 |
11/11/2019 | 0,00% | 0,00 | 9,00 | 8,86 | 8,86 | 9,07 | 13K | 7 |
08/11/2019 | 0,00% | 0,00 | 9,00 | 9,00 | 8,88 | 9,02 | 205K | 17 |
07/11/2019 | -1,64% | -0,15 | 9,00 | 9,05 | 9,00 | 9,20 | 2M | 60 |
06/11/2019 | -2,87% | -0,27 | 9,15 | 9,30 | 9,05 | 9,32 | 824K | 66 |
05/11/2019 | -0,74% | -0,07 | 9,42 | 9,60 | 9,31 | 9,69 | 149K | 24 |
04/11/2019 | 3,15% | 0,29 | 9,49 | 9,40 | 9,35 | 9,50 | 1M | 24 |
01/11/2019 | 1,55% | 0,14 | 9,20 | 9,06 | 9,06 | 9,50 | 211K | 14 |
31/10/2019 | 0,00% | 0,00 | 9,06 | 9,20 | 9,00 | 9,20 | 291K | 19 |
30/10/2019 | 0,11% | 0,01 | 9,06 | 9,05 | 8,93 | 9,25 | 7M | 656 |
29/10/2019 | -1,09% | -0,10 | 9,05 | 9,15 | 8,93 | 9,15 | 87K | 13 |
28/10/2019 | 1,67% | 0,15 | 9,15 | 9,00 | 8,93 | 9,15 | 880K | 155 |
25/10/2019 | -3,23% | -0,30 | 9,00 | 9,30 | 8,75 | 9,30 | 6M | 81 |
24/10/2019 | 2,09% | 0,19 | 9,30 | 9,15 | 9,13 | 9,30 | 114K | 10 |
23/10/2019 | 1,22% | 0,11 | 9,11 | 9,00 | 8,70 | 9,12 | 3M | 135 |
22/10/2019 | 5,88% | 0,50 | 9,00 | 9,00 | 8,60 | 9,05 | 4K | 5 |
21/10/2019 | 1,19% | 0,10 | 8,50 | 8,40 | 8,40 | 8,50 | 13K | 8 |
18/10/2019 | -1,18% | -0,10 | 8,40 | 8,50 | 8,30 | 8,60 | 64K | 6 |
17/10/2019 | 11,84% | 0,90 | 8,50 | 8,40 | 8,30 | 8,50 | 148K | 24 |
16/10/2019 | -7,77% | -0,64 | 7,60 | 7,90 | 7,24 | 7,90 | 7K | 3 |
15/10/2019 | -0,60% | -0,05 | 8,24 | 8,24 | 8,24 | 8,24 | 62K | 1 |
11/10/2019 | -0,12% | -0,01 | 8,29 | 8,29 | 7,60 | 8,29 | 2K | 3 |
10/10/2019 | -1,19% | -0,10 | 8,30 | 7,90 | 7,90 | 8,30 | 2K | 2 |
08/10/2019 | -1,18% | -0,10 | 8,40 | 8,40 | 8,40 | 8,40 | 2K | 2 |
07/10/2019 | -1,16% | -0,10 | 8,50 | 8,60 | 8,50 | 8,60 | 739K | 4 |
04/10/2019 | 8,72% | 0,69 | 8,60 | 7,96 | 7,90 | 8,60 | 282K | 52 |
03/10/2019 | -1,98% | -0,16 | 7,91 | 7,96 | 7,91 | 7,96 | 40K | 15 |
02/10/2019 | -2,18% | -0,18 | 8,07 | 8,10 | 8,06 | 8,20 | 1M | 10 |
01/10/2019 | -3,51% | -0,30 | 8,25 | 8,55 | 8,25 | 8,55 | 702K | 9 |
27/09/2019 | 2,64% | 0,22 | 8,55 | 8,45 | 8,45 | 8,65 | 28K | 8 |
26/09/2019 | 3,87% | 0,31 | 8,33 | 8,00 | 8,00 | 8,53 | 147K | 9 |
25/09/2019 | 331,18% | 6,16 | 8,02 | 8,34 | 8,02 | 8,80 | 3K | 3 |
20/04/2018 | 0,00% | 0,00 | 1,86 | 1,86 | 1,86 | 1,86 | 372 | 1 |
09/04/2018 | 1,64% | 0,03 | 1,86 | 1,86 | 1,86 | 1,86 | 186 | 1 |
03/04/2018 | -4,19% | -0,08 | 1,83 | 1,83 | 1,83 | 1,83 | 183 | 1 |
29/03/2018 | -1,04% | -0,02 | 1,91 | 1,90 | 1,90 | 1,91 | 2K | 2 |
27/03/2018 | -0,52% | -0,01 | 1,93 | 1,93 | 1,93 | 1,93 | 193 | 1 |
26/03/2018 | 1,04% | 0,02 | 1,94 | 1,98 | 1,94 | 1,98 | 6K | 8 |
23/03/2018 | 1,59% | 0,03 | 1,92 | 1,92 | 1,92 | 1,92 | 384 | 2 |
22/03/2018 | 0,00% | 0,00 | 1,89 | 1,89 | 1,89 | 1,89 | 756 | 1 |
21/03/2018 | -3,08% | -0,06 | 1,89 | 1,89 | 1,89 | 1,89 | 189 | 1 |
16/03/2018 | 2,09% | 0,04 | 1,95 | 1,95 | 1,95 | 1,95 | 2K | 1 |
14/03/2018 | 0,00% | 0,00 | 1,91 | 1,91 | 1,91 | 1,91 | 764 | 2 |
13/03/2018 | 0,53% | 0,01 | 1,91 | 1,91 | 1,91 | 1,91 | 573 | 3 |
07/03/2018 | 0,00% | 0,00 | 1,90 | 1,90 | 1,90 | 1,90 | 2K | 2 |
02/03/2018 | -0,52% | -0,01 | 1,90 | 1,90 | 1,90 | 1,90 | 5K | 2 |
01/03/2018 | -3,05% | -0,06 | 1,91 | 1,91 | 1,91 | 1,91 | 382 | 1 |
28/02/2018 | 1,03% | 0,02 | 1,97 | 1,93 | 1,93 | 1,97 | 9K | 7 |
27/02/2018 | -2,50% | -0,05 | 1,95 | 1,90 | 1,90 | 1,95 | 1K | 3 |
21/02/2018 | -2,44% | -0,05 | 2,00 | 2,00 | 2,00 | 2,00 | 1000 | 2 |
20/02/2018 | -4,65% | -0,10 | 2,05 | 2,11 | 2,05 | 2,11 | 622 | 3 |
19/02/2018 | -6,52% | -0,15 | 2,15 | 2,15 | 2,15 | 2,15 | 215 | 1 |
14/02/2018 | 7,48% | 0,16 | 2,30 | 2,27 | 2,27 | 2,30 | 4K | 6 |
09/02/2018 | 0,47% | 0,01 | 2,14 | 2,13 | 2,11 | 2,14 | 4K | 6 |
08/02/2018 | 1,91% | 0,04 | 2,13 | 2,10 | 2,10 | 2,13 | 3K | 3 |
07/02/2018 | -4,57% | -0,10 | 2,09 | 2,19 | 2,09 | 2,19 | 6K | 2 |
06/02/2018 | 8,42% | 0,17 | 2,19 | 2,06 | 2,06 | 2,19 | 31K | 28 |
05/02/2018 | 2,54% | 0,05 | 2,02 | 2,00 | 2,00 | 2,02 | 1K | 4 |
02/02/2018 | -1,50% | -0,03 | 1,97 | 1,97 | 1,97 | 1,97 | 788 | 2 |
01/02/2018 | 1,01% | 0,02 | 2,00 | 2,05 | 2,00 | 2,05 | 1K | 2 |
31/01/2018 | 1,02% | 0,02 | 1,98 | 1,98 | 1,98 | 1,98 | 792 | 2 |
26/01/2018 | -3,92% | -0,08 | 1,96 | 1,94 | 1,94 | 1,96 | 586 | 2 |
24/01/2018 | 7,94% | 0,15 | 2,04 | 1,92 | 1,92 | 2,04 | 8K | 8 |
23/01/2018 | -1,56% | -0,03 | 1,89 | 1,89 | 1,89 | 1,89 | 4K | 3 |
22/01/2018 | 1,05% | 0,02 | 1,92 | 1,90 | 1,90 | 1,92 | 572 | 2 |
19/01/2018 | 2,15% | 0,04 | 1,90 | 1,89 | 1,89 | 1,90 | 1K | 4 |
17/01/2018 | -1,06% | -0,02 | 1,86 | 1,86 | 1,86 | 1,86 | 372 | 2 |
16/01/2018 | 0,00% | 0,00 | 1,88 | 1,88 | 1,88 | 1,93 | 4K | 4 |
15/01/2018 | 1,08% | 0,02 | 1,88 | 1,88 | 1,88 | 1,88 | 2K | 4 |
12/01/2018 | -2,11% | -0,04 | 1,86 | 1,86 | 1,85 | 1,87 | 18K | 8 |
11/01/2018 | 0,00% | 0,00 | 1,90 | 1,90 | 1,89 | 1,90 | 6K | 7 |
10/01/2018 | -45,71% | -1,60 | 1,90 | 1,97 | 1,90 | 1,97 | 978 | 5 |
29/08/2014 | 0,00% | 0,00 | 3,50 | 3,50 | 3,50 | 3,50 | 18K | 1 |
27/08/2014 | 2,94% | 0,10 | 3,50 | 3,50 | 3,50 | 3,50 | 1K | 1 |
26/08/2014 | -2,86% | -0,10 | 3,40 | 3,40 | 3,40 | 3,40 | 340 | 1 |
25/08/2014 | - | - | 3,50 | 3,41 | 3,41 | 3,50 | 5K | 11 |
Date,Open,High,Low,Close,Volume
15-Jan-20,11.54,11.57,11.00,11.51,834479
14-Jan-20,11.48,11.53,11.44,11.53,17173
13-Jan-20,11.35,11.67,11.35,11.67,420768
10-Jan-20,11.50,11.69,11.40,11.40,499083
09-Jan-20,11.50,11.50,11.37,11.50,566806
08-Jan-20,11.34,11.65,11.34,11.65,218951
07-Jan-20,11.62,11.62,11.36,11.60,108838
06-Jan-20,11.42,11.90,11.11,11.50,505548
03-Jan-20,10.84,11.30,10.62,11.30,113534
02-Jan-20,10.50,10.90,10.50,10.84,288034
30-Dec-19,10.68,10.70,10.51,10.59,2141420
27-Dec-19,10.29,10.99,10.17,10.68,178080
26-Dec-19,9.68,10.30,9.52,10.29,698001
23-Dec-19,9.65,9.65,8.91,8.91,307374
20-Dec-19,9.69,9.69,9.42,9.43,52867
19-Dec-19,9.40,9.70,9.38,9.42,71624
18-Dec-19,9.69,9.90,9.01,9.37,370772
17-Dec-19,9.27,9.27,9.27,9.27,3708
16-Dec-19,9.60,9.60,9.34,9.54,109806
13-Dec-19,9.20,9.70,9.20,9.54,201692
12-Dec-19,9.17,9.59,9.15,9.16,1939902
11-Dec-19,9.20,9.40,9.17,9.20,13817
10-Dec-19,9.00,9.20,9.00,9.20,1515146
09-Dec-19,9.18,9.49,9.00,9.00,354165
06-Dec-19,9.05,9.14,8.97,9.14,49279
05-Dec-19,9.29,9.29,8.60,9.05,85041
04-Dec-19,8.80,9.10,8.80,9.10,55199
03-Dec-19,9.00,9.00,8.79,9.00,84498
02-Dec-19,8.90,9.20,8.90,9.00,77313
29-Nov-19,9.03,9.03,8.90,8.90,114826
28-Nov-19,8.75,8.92,8.71,8.85,3044297
27-Nov-19,8.46,8.81,8.46,8.75,547256
25-Nov-19,8.70,8.70,8.70,8.70,966570
22-Nov-19,8.57,8.73,8.57,8.70,153045
21-Nov-19,8.62,8.78,8.48,8.78,81791
19-Nov-19,8.71,8.71,8.54,8.70,22624
18-Nov-19,8.80,8.85,8.69,8.69,22621
14-Nov-19,8.64,8.80,8.54,8.80,143289
13-Nov-19,8.59,8.65,8.22,8.65,80651
12-Nov-19,8.67,8.91,8.67,8.91,5537529
11-Nov-19,8.86,9.07,8.86,9.00,12633
08-Nov-19,9.00,9.02,8.88,9.00,204750
07-Nov-19,9.05,9.20,9.00,9.00,1979672
06-Nov-19,9.30,9.32,9.05,9.15,824183
05-Nov-19,9.60,9.69,9.31,9.42,148814
04-Nov-19,9.40,9.50,9.35,9.49,1227121
01-Nov-19,9.06,9.50,9.06,9.20,211307
31-Oct-19,9.20,9.20,9.00,9.06,290628
30-Oct-19,9.05,9.25,8.93,9.06,6721565
29-Oct-19,9.15,9.15,8.93,9.05,86542
28-Oct-19,9.00,9.15,8.93,9.15,879978
25-Oct-19,9.30,9.30,8.75,9.00,5601708
24-Oct-19,9.15,9.30,9.13,9.30,113926
23-Oct-19,9.00,9.12,8.70,9.11,3105987
22-Oct-19,9.00,9.05,8.60,9.00,4470
21-Oct-19,8.40,8.50,8.40,8.50,12710
18-Oct-19,8.50,8.60,8.30,8.40,63900
17-Oct-19,8.40,8.50,8.30,8.50,147775
16-Oct-19,7.90,7.90,7.24,7.60,7342
15-Oct-19,8.24,8.24,8.24,8.24,61800
11-Oct-19,8.29,8.29,7.60,8.29,2418
10-Oct-19,7.90,8.30,7.90,8.30,2410
08-Oct-19,8.40,8.40,8.40,8.40,1680
07-Oct-19,8.60,8.60,8.50,8.50,738830
04-Oct-19,7.96,8.60,7.90,8.60,282109
03-Oct-19,7.96,7.96,7.91,7.91,40487
02-Oct-19,8.10,8.20,8.06,8.07,1079530
01-Oct-19,8.55,8.55,8.25,8.25,702271
27-Sep-19,8.45,8.65,8.45,8.55,28323
26-Sep-19,8.00,8.53,8.00,8.33,146899
25-Sep-19,8.34,8.80,8.02,8.02,2516
20-Apr-18,1.86,1.86,1.86,1.86,372
09-Apr-18,1.86,1.86,1.86,1.86,186
03-Apr-18,1.83,1.83,1.83,1.83,183
29-Mar-18,1.90,1.91,1.90,1.91,1905
27-Mar-18,1.93,1.93,1.93,1.93,193
26-Mar-18,1.98,1.98,1.94,1.94,5824
23-Mar-18,1.92,1.92,1.92,1.92,384
22-Mar-18,1.89,1.89,1.89,1.89,756
21-Mar-18,1.89,1.89,1.89,1.89,189
16-Mar-18,1.95,1.95,1.95,1.95,1950
14-Mar-18,1.91,1.91,1.91,1.91,764
13-Mar-18,1.91,1.91,1.91,1.91,573
07-Mar-18,1.90,1.90,1.90,1.90,1900
02-Mar-18,1.90,1.90,1.90,1.90,4560
01-Mar-18,1.91,1.91,1.91,1.91,382
28-Feb-18,1.93,1.97,1.93,1.97,8898
27-Feb-18,1.90,1.95,1.90,1.95,1355
21-Feb-18,2.00,2.00,2.00,2.00,1000
20-Feb-18,2.11,2.11,2.05,2.05,622
19-Feb-18,2.15,2.15,2.15,2.15,215
14-Feb-18,2.27,2.30,2.27,2.30,3654
09-Feb-18,2.13,2.14,2.11,2.14,4038
08-Feb-18,2.10,2.13,2.10,2.13,2523
07-Feb-18,2.19,2.19,2.09,2.09,6489
06-Feb-18,2.06,2.19,2.06,2.19,31462
05-Feb-18,2.00,2.02,2.00,2.02,1410
02-Feb-18,1.97,1.97,1.97,1.97,788
01-Feb-18,2.05,2.05,2.00,2.00,1015
31-Jan-18,1.98,1.98,1.98,1.98,792
26-Jan-18,1.94,1.96,1.94,1.96,586
24-Jan-18,1.92,2.04,1.92,2.04,7525
23-Jan-18,1.89,1.89,1.89,1.89,3780
22-Jan-18,1.90,1.92,1.90,1.92,572
19-Jan-18,1.89,1.90,1.89,1.90,1329
17-Jan-18,1.86,1.86,1.86,1.86,372
16-Jan-18,1.88,1.93,1.88,1.88,4374
15-Jan-18,1.88,1.88,1.88,1.88,2256
12-Jan-18,1.86,1.87,1.85,1.86,17703
11-Jan-18,1.90,1.90,1.89,1.90,5888
10-Jan-18,1.97,1.97,1.90,1.90,978
29-Aug-14,3.50,3.50,3.50,3.50,17500
27-Aug-14,3.50,3.50,3.50,3.50,1050
26-Aug-14,3.40,3.40,3.40,3.40,340
25-Aug-14,3.41,3.50,3.41,3.50,4790
*exoneração de responsabilidade e termos de uso