Cotação atual, histórico e gráfico do papel: BPAN12

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 BPAN12:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/09/2024	0,00%	0,00	0,01	0,01	0,01	0,02	32K	137
05/09/2024	-50,00%	-0,01	0,01	0,02	0,01	0,02	17K	94
04/09/2024	0,00%	0,00	0,02	0,02	0,02	0,03	8K	97
03/09/2024	-33,33%	-0,01	0,02	0,02	0,01	0,03	22K	137
02/09/2024	50,00%	0,01	0,03	0,02	0,01	0,03	44K	216
30/08/2024	0,00%	0,00	0,02	0,02	0,02	0,03	37K	123
29/08/2024	-33,33%	-0,01	0,02	0,02	0,02	0,03	45K	114

28/08/2024	0,00%	0,00	0,03	0,02	0,01	0,03	91K	201
27/08/2024	50,00%	0,01	0,03	0,02	0,02	0,03	90K	206
26/08/2024	-33,33%	-0,01	0,02	0,03	0,02	0,04	130K	148
23/08/2024	0,00%	0,00	0,03	0,03	0,02	0,04	106K	260
22/08/2024	0,00%	0,00	0,03	0,04	0,03	0,04	118K	105
21/08/2024	-25,00%	-0,01	0,03	0,04	0,03	0,04	6K	43
20/08/2024	-20,00%	-0,01	0,04	0,05	0,03	0,05	34K	147
19/08/2024	25,00%	0,01	0,05	0,05	0,04	0,05	72K	147
16/08/2024	33,33%	0,01	0,04	0,03	0,03	0,05	224K	261
15/08/2024	-25,00%	-0,01	0,03	0,04	0,03	0,04	10K	59
14/08/2024	0,00%	0,00	0,04	0,04	0,03	0,04	901	33
13/08/2024	0,00%	0,00	0,04	0,04	0,03	0,04	9K	57
12/08/2024	33,33%	0,01	0,04	0,03	0,03	0,04	6K	57
09/08/2024	-25,00%	-0,01	0,03	0,04	0,03	0,04	5K	34
08/08/2024	0,00%	0,00	0,04	0,04	0,03	0,04	3K	39
07/08/2024	0,00%	0,00	0,04	0,04	0,03	0,04	3K	47
06/08/2024	0,00%	0,00	0,04	0,04	0,03	0,04	5K	68
05/08/2024	33,33%	0,01	0,04	0,03	0,03	0,04	18K	56
02/08/2024	-25,00%	-0,01	0,03	0,03	0,03	0,04	25K	52
01/08/2024	0,00%	0,00	0,04	0,04	0,03	0,04	2K	35
31/07/2024	0,00%	0,00	0,04	0,04	0,03	0,04	4K	41
30/07/2024	33,33%	0,01	0,04	0,03	0,03	0,04	2K	42
29/07/2024	0,00%	0,00	0,03	0,04	0,03	0,04	2K	53
26/07/2024	0,00%	0,00	0,03	0,03	0,03	0,04	3K	43
25/07/2024	0,00%	0,00	0,03	0,03	0,03	0,04	33K	141
24/07/2024	-25,00%	-0,01	0,03	0,03	0,03	0,04	4K	51
23/07/2024	0,00%	0,00	0,04	0,03	0,03	0,04	7K	77
22/07/2024	0,00%	0,00	0,04	0,04	0,03	0,04	12K	69
19/07/2024	33,33%	0,01	0,04	0,03	0,02	0,04	31K	110
18/07/2024	0,00%	0,00	0,03	0,04	0,03	0,04	13K	68
17/07/2024	0,00%	0,00	0,03	0,03	0,03	0,04	12K	69
16/07/2024	-25,00%	-0,01	0,03	0,04	0,03	0,04	13K	63
15/07/2024	33,33%	0,01	0,04	0,03	0,03	0,04	7K	82
12/07/2024	0,00%	0,00	0,03	0,03	0,03	0,04	2K	45
11/07/2024	-25,00%	-0,01	0,03	0,03	0,02	0,04	76K	250
10/07/2024	0,00%	0,00	0,04	0,04	0,03	0,04	2K	15
09/07/2024	0,00%	0,00	0,04	0,03	0,03	0,04	4K	28
08/07/2024	0,00%	0,00	0,04	0,04	0,03	0,04	4K	56
05/07/2024	0,00%	0,00	0,04	0,03	0,03	0,04	5K	58
04/07/2024	33,33%	0,01	0,04	0,03	0,03	0,04	3K	51
03/07/2024	0,00%	0,00	0,03	0,03	0,03	0,04	23K	71
02/07/2024	-25,00%	-0,01	0,03	0,03	0,03	0,04	13K	59
01/07/2024	0,00%	0,00	0,04	0,04	0,03	0,04	14K	59
28/06/2024	0,00%	0,00	0,04	0,04	0,03	0,04	41K	61
27/06/2024	0,00%	0,00	0,04	0,04	0,03	0,04	841	38
26/06/2024	33,33%	0,01	0,04	0,03	0,03	0,04	2K	38
25/06/2024	-25,00%	-0,01	0,03	0,04	0,03	0,04	4K	45
24/06/2024	33,33%	0,01	0,04	0,03	0,03	0,04	2K	41
21/06/2024	-25,00%	-0,01	0,03	0,04	0,03	0,04	3K	22
20/06/2024	0,00%	0,00	0,04	0,04	0,03	0,04	13K	51
19/06/2024	0,00%	0,00	0,04	0,04	0,03	0,04	2K	51
18/06/2024	0,00%	0,00	0,04	0,04	0,03	0,04	9K	38
17/06/2024	0,00%	0,00	0,04	0,04	0,03	0,04	12K	58
14/06/2024	33,33%	0,01	0,04	0,03	0,03	0,04	4K	37
13/06/2024	-25,00%	-0,01	0,03	0,04	0,03	0,04	10K	46
12/06/2024	33,33%	0,01	0,04	0,03	0,03	0,04	13K	70
11/06/2024	0,00%	0,00	0,03	0,03	0,03	0,04	5K	44
10/06/2024	-25,00%	-0,01	0,03	0,04	0,03	0,04	8K	35
07/06/2024	33,33%	0,01	0,04	0,03	0,03	0,04	21K	43
06/06/2024	-25,00%	-0,01	0,03	0,04	0,03	0,04	3K	34
05/06/2024	0,00%	0,00	0,04	0,04	0,03	0,04	6K	32
04/06/2024	0,00%	0,00	0,04	0,04	0,03	0,04	6K	42
03/06/2024	33,33%	0,01	0,04	0,03	0,03	0,04	10K	46
31/05/2024	-25,00%	-0,01	0,03	0,04	0,03	0,04	13K	75
29/05/2024	0,00%	0,00	0,04	0,04	0,03	0,04	8K	64
28/05/2024	0,00%	0,00	0,04	0,04	0,04	0,05	18K	104
27/05/2024	0,00%	0,00	0,04	0,04	0,04	0,05	5K	51
24/05/2024	0,00%	0,00	0,04	0,04	0,04	0,05	4K	51
23/05/2024	-20,00%	-0,01	0,04	0,04	0,04	0,05	28K	63
22/05/2024	0,00%	0,00	0,05	0,05	0,04	0,05	28K	118
21/05/2024	0,00%	0,00	0,05	0,05	0,04	0,05	9K	46
20/05/2024	25,00%	0,01	0,05	0,04	0,04	0,05	9K	69
17/05/2024	-20,00%	-0,01	0,04	0,04	0,04	0,05	13K	91
16/05/2024	25,00%	0,01	0,05	0,04	0,03	0,05	122K	139
15/05/2024	0,00%	0,00	0,04	0,04	0,03	0,04	13K	52
14/05/2024	0,00%	0,00	0,04	0,04	0,03	0,04	40K	48
13/05/2024	0,00%	0,00	0,04	0,04	0,03	0,04	12K	55
10/05/2024	0,00%	0,00	0,04	0,04	0,03	0,04	11K	40
09/05/2024	0,00%	0,00	0,04	0,04	0,03	0,04	6K	49
08/05/2024	0,00%	0,00	0,04	0,04	0,03	0,04	6K	59
07/05/2024	0,00%	0,00	0,04	0,04	0,03	0,04	25K	102
06/05/2024	-20,00%	-0,01	0,04	0,04	0,03	0,05	50K	121
03/05/2024	0,00%	0,00	0,05	0,04	0,03	0,05	44K	153
02/05/2024	25,00%	0,01	0,05	0,04	0,03	0,05	61K	127
30/04/2024	-20,00%	-0,01	0,04	0,04	0,04	0,05	69K	119
29/04/2024	25,00%	0,01	0,05	0,04	0,04	0,05	69K	131
26/04/2024	-20,00%	-0,01	0,04	0,04	0,04	0,05	63K	56
25/04/2024	0,00%	0,00	0,05	0,05	0,04	0,05	69K	79
24/04/2024	0,00%	0,00	0,05	0,05	0,04	0,05	22K	67
23/04/2024	0,00%	0,00	0,05	0,05	0,04	0,05	7K	39
22/04/2024	0,00%	0,00	0,05	0,05	0,04	0,05	14K	50
19/04/2024	0,00%	0,00	0,05	0,05	0,04	0,05	32K	82
18/04/2024	0,00%	0,00	0,05	0,05	0,04	0,06	147K	115
17/04/2024	0,00%	0,00	0,05	0,05	0,04	0,05	4K	36
16/04/2024	25,00%	0,01	0,05	0,04	0,04	0,05	23K	72
15/04/2024	-20,00%	-0,01	0,04	0,05	0,04	0,06	39K	98
12/04/2024	-16,67%	-0,01	0,05	0,05	0,04	0,06	62K	151
11/04/2024	0,00%	0,00	0,06	0,05	0,04	0,06	56K	103
10/04/2024	20,00%	0,01	0,06	0,05	0,04	0,06	94K	201
09/04/2024	-16,67%	-0,01	0,05	0,06	0,05	0,06	19K	57
08/04/2024	0,00%	0,00	0,06	0,06	0,05	0,06	42K	86
05/04/2024	-14,29%	-0,01	0,06	0,07	0,05	0,07	206K	269
04/04/2024	0,00%	0,00	0,07	0,06	0,05	0,07	118K	230
03/04/2024	0,00%	0,00	0,07	0,07	0,06	0,07	48K	75
02/04/2024	0,00%	0,00	0,07	0,06	0,06	0,07	30K	50
01/04/2024	0,00%	0,00	0,07	0,07	0,06	0,07	16K	98
28/03/2024	0,00%	0,00	0,07	0,07	0,06	0,07	65K	127
27/03/2024	-12,50%	-0,01	0,07	0,08	0,06	0,08	125K	171
26/03/2024	0,00%	0,00	0,08	0,08	0,07	0,09	73K	87
25/03/2024	0,00%	0,00	0,08	0,08	0,07	0,09	44K	143
22/03/2024	0,00%	0,00	0,08	0,08	0,07	0,08	7K	46
21/03/2024	0,00%	0,00	0,08	0,08	0,07	0,09	38K	143
20/03/2024	0,00%	0,00	0,08	0,08	0,07	0,08	25K	268
19/03/2024	0,00%	0,00	0,08	0,08	0,07	0,08	7K	63
18/03/2024	-11,11%	-0,01	0,08	0,08	0,07	0,09	34K	223
15/03/2024	0,00%	0,00	0,09	0,09	0,08	0,09	77K	137
14/03/2024	0,00%	0,00	0,09	0,09	0,08	0,09	36K	220
13/03/2024	0,00%	0,00	0,09	0,08	0,08	0,09	8K	85
12/03/2024	0,00%	0,00	0,09	0,09	0,08	0,09	10K	70
11/03/2024	12,50%	0,01	0,09	0,08	0,08	0,09	8K	56
08/03/2024	0,00%	0,00	0,08	0,09	0,08	0,09	32K	184
07/03/2024	-27,27%	-0,03	0,08	0,10	0,08	0,11	158K	324
06/03/2024	10,00%	0,01	0,11	0,09	0,09	0,12	230K	259
05/03/2024	0,00%	0,00	0,10	0,10	0,09	0,10	9K	132
04/03/2024	0,00%	0,00	0,10	0,10	0,09	0,10	8K	68
01/03/2024	0,00%	0,00	0,10	0,10	0,09	0,11	18K	74
29/02/2024	-	-	0,10	0,11	0,09	0,11	47K	88

Date,Open,High,Low,Close,Volume
06-Sep-24,0.01,0.02,0.01,0.01,31974
05-Sep-24,0.02,0.02,0.01,0.01,16804
04-Sep-24,0.02,0.03,0.02,0.02,7828
03-Sep-24,0.02,0.03,0.01,0.02,22458
02-Sep-24,0.02,0.03,0.01,0.03,43625
30-Aug-24,0.02,0.03,0.02,0.02,36917
29-Aug-24,0.02,0.03,0.02,0.02,44527
28-Aug-24,0.02,0.03,0.01,0.03,90623
27-Aug-24,0.02,0.03,0.02,0.03,90192
26-Aug-24,0.03,0.04,0.02,0.02,130436
23-Aug-24,0.03,0.04,0.02,0.03,105699
22-Aug-24,0.04,0.04,0.03,0.03,118442
21-Aug-24,0.04,0.04,0.03,0.03,6323
20-Aug-24,0.05,0.05,0.03,0.04,34200
19-Aug-24,0.05,0.05,0.04,0.05,71769
16-Aug-24,0.03,0.05,0.03,0.04,223968
15-Aug-24,0.04,0.04,0.03,0.03,10038
14-Aug-24,0.04,0.04,0.03,0.04,901
13-Aug-24,0.04,0.04,0.03,0.04,8658
12-Aug-24,0.03,0.04,0.03,0.04,5745
09-Aug-24,0.04,0.04,0.03,0.03,5221
08-Aug-24,0.04,0.04,0.03,0.04,3329
07-Aug-24,0.04,0.04,0.03,0.04,2814
06-Aug-24,0.04,0.04,0.03,0.04,4841
05-Aug-24,0.03,0.04,0.03,0.04,18247
02-Aug-24,0.03,0.04,0.03,0.03,25269
01-Aug-24,0.04,0.04,0.03,0.04,1613
31-Jul-24,0.04,0.04,0.03,0.04,3746
30-Jul-24,0.03,0.04,0.03,0.04,2380
29-Jul-24,0.04,0.04,0.03,0.03,2367
26-Jul-24,0.03,0.04,0.03,0.03,2757
25-Jul-24,0.03,0.04,0.03,0.03,32787
24-Jul-24,0.03,0.04,0.03,0.03,4212
23-Jul-24,0.03,0.04,0.03,0.04,6592
22-Jul-24,0.04,0.04,0.03,0.04,12432
19-Jul-24,0.03,0.04,0.02,0.04,31116
18-Jul-24,0.04,0.04,0.03,0.03,13106
17-Jul-24,0.03,0.04,0.03,0.03,11951
16-Jul-24,0.04,0.04,0.03,0.03,12944
15-Jul-24,0.03,0.04,0.03,0.04,6875
12-Jul-24,0.03,0.04,0.03,0.03,1798
11-Jul-24,0.03,0.04,0.02,0.03,75642
10-Jul-24,0.04,0.04,0.03,0.04,1778
09-Jul-24,0.03,0.04,0.03,0.04,4282
08-Jul-24,0.04,0.04,0.03,0.04,3537
05-Jul-24,0.03,0.04,0.03,0.04,5393
04-Jul-24,0.03,0.04,0.03,0.04,2540
03-Jul-24,0.03,0.04,0.03,0.03,23145
02-Jul-24,0.03,0.04,0.03,0.03,13087
01-Jul-24,0.04,0.04,0.03,0.04,14266
28-Jun-24,0.04,0.04,0.03,0.04,41283
27-Jun-24,0.04,0.04,0.03,0.04,841
26-Jun-24,0.03,0.04,0.03,0.04,1900
25-Jun-24,0.04,0.04,0.03,0.03,4466
24-Jun-24,0.03,0.04,0.03,0.04,2121
21-Jun-24,0.04,0.04,0.03,0.03,2931
20-Jun-24,0.04,0.04,0.03,0.04,13424
19-Jun-24,0.04,0.04,0.03,0.04,2316
18-Jun-24,0.04,0.04,0.03,0.04,8941
17-Jun-24,0.04,0.04,0.03,0.04,11574
14-Jun-24,0.03,0.04,0.03,0.04,3672
13-Jun-24,0.04,0.04,0.03,0.03,9614
12-Jun-24,0.03,0.04,0.03,0.04,13090
11-Jun-24,0.03,0.04,0.03,0.03,5371
10-Jun-24,0.04,0.04,0.03,0.03,8439
07-Jun-24,0.03,0.04,0.03,0.04,20935
06-Jun-24,0.04,0.04,0.03,0.03,3221
05-Jun-24,0.04,0.04,0.03,0.04,5953
04-Jun-24,0.04,0.04,0.03,0.04,5784
03-Jun-24,0.03,0.04,0.03,0.04,9626
31-May-24,0.04,0.04,0.03,0.03,13338
29-May-24,0.04,0.04,0.03,0.04,8225
28-May-24,0.04,0.05,0.04,0.04,17551
27-May-24,0.04,0.05,0.04,0.04,4975
24-May-24,0.04,0.05,0.04,0.04,4409
23-May-24,0.04,0.05,0.04,0.04,28098
22-May-24,0.05,0.05,0.04,0.05,28356
21-May-24,0.05,0.05,0.04,0.05,8636
20-May-24,0.04,0.05,0.04,0.05,8962
17-May-24,0.04,0.05,0.04,0.04,12863
16-May-24,0.04,0.05,0.03,0.05,122190
15-May-24,0.04,0.04,0.03,0.04,12925
14-May-24,0.04,0.04,0.03,0.04,39599
13-May-24,0.04,0.04,0.03,0.04,12099
10-May-24,0.04,0.04,0.03,0.04,10527
09-May-24,0.04,0.04,0.03,0.04,6183
08-May-24,0.04,0.04,0.03,0.04,5975
07-May-24,0.04,0.04,0.03,0.04,24781
06-May-24,0.04,0.05,0.03,0.04,49567
03-May-24,0.04,0.05,0.03,0.05,43626
02-May-24,0.04,0.05,0.03,0.05,60853
30-Apr-24,0.04,0.05,0.04,0.04,69135
29-Apr-24,0.04,0.05,0.04,0.05,69309
26-Apr-24,0.04,0.05,0.04,0.04,62962
25-Apr-24,0.05,0.05,0.04,0.05,68662
24-Apr-24,0.05,0.05,0.04,0.05,22295
23-Apr-24,0.05,0.05,0.04,0.05,7292
22-Apr-24,0.05,0.05,0.04,0.05,14101
19-Apr-24,0.05,0.05,0.04,0.05,31939
18-Apr-24,0.05,0.06,0.04,0.05,147154
17-Apr-24,0.05,0.05,0.04,0.05,3850
16-Apr-24,0.04,0.05,0.04,0.05,22985
15-Apr-24,0.05,0.06,0.04,0.04,39104
12-Apr-24,0.05,0.06,0.04,0.05,62153
11-Apr-24,0.05,0.06,0.04,0.06,56343
10-Apr-24,0.05,0.06,0.04,0.06,94493
09-Apr-24,0.06,0.06,0.05,0.05,19112
08-Apr-24,0.06,0.06,0.05,0.06,41959
05-Apr-24,0.07,0.07,0.05,0.06,206318
04-Apr-24,0.06,0.07,0.05,0.07,117671
03-Apr-24,0.07,0.07,0.06,0.07,47765
02-Apr-24,0.06,0.07,0.06,0.07,29681
01-Apr-24,0.07,0.07,0.06,0.07,16020
28-Mar-24,0.07,0.07,0.06,0.07,65412
27-Mar-24,0.08,0.08,0.06,0.07,124568
26-Mar-24,0.08,0.09,0.07,0.08,73183
25-Mar-24,0.08,0.09,0.07,0.08,44172
22-Mar-24,0.08,0.08,0.07,0.08,6774
21-Mar-24,0.08,0.09,0.07,0.08,38217
20-Mar-24,0.08,0.08,0.07,0.08,25468
19-Mar-24,0.08,0.08,0.07,0.08,7460
18-Mar-24,0.08,0.09,0.07,0.08,34206
15-Mar-24,0.09,0.09,0.08,0.09,77163
14-Mar-24,0.09,0.09,0.08,0.09,35715
13-Mar-24,0.08,0.09,0.08,0.09,8177
12-Mar-24,0.09,0.09,0.08,0.09,9887
11-Mar-24,0.08,0.09,0.08,0.09,7864
08-Mar-24,0.09,0.09,0.08,0.08,31941
07-Mar-24,0.10,0.11,0.08,0.08,157861
06-Mar-24,0.09,0.12,0.09,0.11,229976
05-Mar-24,0.10,0.10,0.09,0.10,8934
04-Mar-24,0.10,0.10,0.09,0.10,8430
01-Mar-24,0.10,0.11,0.09,0.10,18060
29-Feb-24,0.11,0.11,0.09,0.10,47009

*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: BPAN12