Cotação atual, histórico e gráfico do papel: BPAN4

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 BPAN4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/06/2021	-0,08%	-0,02	25,46	25,30	24,86	26,30	217M	16.051
16/06/2021	1,55%	0,39	25,48	25,32	24,72	25,88	213M	17.346
15/06/2021	8,15%	1,89	25,09	23,39	23,13	25,20	293M	20.512
14/06/2021	2,16%	0,49	23,20	22,89	22,79	23,35	106M	10.693
11/06/2021	-4,18%	-0,99	22,71	23,77	22,44	23,89	105M	9.595
10/06/2021	-1,25%	-0,30	23,70	24,10	23,65	24,50	84M	8.388
09/06/2021	3,18%	0,74	24,00	23,25	22,79	24,14	129M	14.454
08/06/2021	-1,02%	-0,24	23,26	23,64	23,21	24,18	117M	10.706
07/06/2021	-1,92%	-0,46	23,50	24,24	22,99	24,40	133M	12.131
04/06/2021	5,50%	1,25	23,96	22,77	22,56	24,22	167M	15.614
02/06/2021	-1,39%	-0,32	22,71	23,03	22,55	23,20	106M	9.538

01/06/2021	0,92%	0,21	23,03	22,96	22,78	23,43	127M	12.109
31/05/2021	0,80%	0,18	22,82	22,80	22,19	23,10	89M	10.167
28/05/2021	-2,08%	-0,48	22,64	23,18	22,44	23,30	106M	11.155
27/05/2021	-1,49%	-0,35	23,12	23,48	22,67	23,60	116M	14.093
26/05/2021	4,17%	0,94	23,47	22,65	22,41	23,60	212M	16.477
25/05/2021	-0,35%	-0,08	22,53	22,61	22,29	23,18	165M	17.893
24/05/2021	6,90%	1,46	22,61	21,31	20,96	22,61	253M	25.778
21/05/2021	1,54%	0,32	21,15	20,85	20,29	21,39	192M	23.150
20/05/2021	9,23%	1,76	20,83	19,10	19,10	20,83	245M	26.562
19/05/2021	-0,94%	-0,18	19,07	19,02	18,74	19,69	149M	15.404
18/05/2021	6,41%	1,16	19,25	18,10	17,94	19,39	157M	14.935
17/05/2021	3,67%	0,64	18,09	17,43	16,82	18,25	121M	11.567
14/05/2021	-2,35%	-0,42	17,45	18,18	17,34	18,29	44M	6.036
13/05/2021	5,68%	0,96	17,87	17,10	17,00	18,30	119M	15.438
12/05/2021	-2,14%	-0,37	16,91	17,32	16,76	17,94	87M	10.418
11/05/2021	-1,43%	-0,25	17,28	17,20	16,86	17,46	65M	8.618
10/05/2021	-4,05%	-0,74	17,53	18,71	17,41	18,92	118M	14.947
07/05/2021	1,05%	0,19	18,27	18,21	17,90	18,45	55M	7.600
06/05/2021	-4,89%	-0,93	18,08	18,98	17,84	19,49	102M	11.096
05/05/2021	3,43%	0,63	19,01	18,48	18,12	19,09	80M	8.085
04/05/2021	-2,80%	-0,53	18,38	19,00	18,24	19,11	84M	10.824
03/05/2021	2,83%	0,52	18,91	18,56	18,24	19,25	132M	18.170
30/04/2021	2,91%	0,52	18,39	17,79	17,26	18,50	177M	21.657
29/04/2021	-1,81%	-0,33	17,87	18,21	17,62	19,09	180M	22.374
28/04/2021	1,45%	0,26	18,20	18,17	17,41	18,48	123M	17.648
27/04/2021	5,53%	0,94	17,94	16,95	16,80	18,52	223M	23.127
26/04/2021	3,91%	0,64	17,00	16,63	16,40	17,08	155M	17.941
23/04/2021	8,27%	1,25	16,36	15,24	15,19	16,69	178M	20.424
22/04/2021	-5,62%	-0,90	15,11	16,16	14,88	16,29	142M	18.043
20/04/2021	0,19%	0,03	16,01	15,98	15,41	16,46	107M	16.045
19/04/2021	2,90%	0,45	15,98	15,57	15,36	16,92	194M	21.950
16/04/2021	13,69%	1,87	15,53	13,66	13,59	15,91	158M	18.237
15/04/2021	-1,01%	-0,14	13,66	13,81	13,47	14,07	54M	8.255
14/04/2021	-1,64%	-0,23	13,80	14,07	13,72	14,16	56M	9.453
13/04/2021	0,43%	0,06	14,03	13,94	13,70	14,34	81M	10.229
12/04/2021	6,40%	0,84	13,97	13,17	13,06	13,97	68M	11.516
09/04/2021	0,69%	0,09	13,13	12,96	12,88	13,62	55M	8.557
08/04/2021	-0,91%	-0,12	13,04	13,27	12,81	13,45	68M	9.390
07/04/2021	2,25%	0,29	13,16	12,92	12,65	13,54	122M	20.189
06/04/2021	14,50%	1,63	12,87	13,00	12,13	13,30	233M	28.842
05/04/2021	4,07%	0,44	11,24	10,92	10,71	11,24	46M	6.701
01/04/2021	-1,73%	-0,19	10,80	10,98	10,61	11,43	81M	11.599
31/03/2021	1,38%	0,15	10,99	10,86	10,74	11,13	64M	8.131
30/03/2021	1,98%	0,21	10,84	10,62	10,55	10,94	23M	3.883
29/03/2021	-1,39%	-0,15	10,63	10,69	10,52	10,95	25M	4.701
26/03/2021	0,19%	0,02	10,78	10,85	10,33	10,91	31M	5.231
25/03/2021	1,70%	0,18	10,76	10,58	10,42	10,83	32M	6.148
24/03/2021	-5,11%	-0,57	10,58	11,17	10,55	11,23	37M	5.950
23/03/2021	0,63%	0,07	11,15	10,97	10,84	11,47	46M	6.864
22/03/2021	-2,81%	-0,32	11,08	11,39	10,91	11,46	45M	7.742
19/03/2021	0,26%	0,03	11,40	11,44	11,08	11,50	55M	8.940
18/03/2021	-4,77%	-0,57	11,37	12,08	11,15	12,10	76M	10.534
17/03/2021	10,56%	1,14	11,94	10,82	10,81	12,10	117M	15.677
16/03/2021	-4,09%	-0,46	10,80	11,24	10,67	11,30	50M	6.713
15/03/2021	-0,62%	-0,07	11,26	11,20	11,07	11,48	34M	6.046
12/03/2021	-0,44%	-0,05	11,33	11,30	10,99	11,44	53M	8.606
11/03/2021	0,89%	0,10	11,38	11,47	10,92	11,85	111M	23.711
10/03/2021	0,62%	0,07	11,28	11,26	10,90	11,64	82M	19.323
09/03/2021	-5,32%	-0,63	11,21	11,77	11,16	12,01	97M	22.643
08/03/2021	-9,27%	-1,21	11,84	12,72	11,71	13,10	113M	21.650
05/03/2021	-3,40%	-0,46	13,05	13,49	12,90	13,55	79M	13.809
04/03/2021	-2,60%	-0,36	13,51	13,87	13,21	14,24	85M	15.008
03/03/2021	-4,54%	-0,66	13,87	14,53	13,33	14,73	75M	11.115
02/03/2021	-0,14%	-0,02	14,53	14,44	13,86	14,90	79M	11.298
01/03/2021	4,75%	0,66	14,55	14,49	14,05	15,15	130M	17.839
26/02/2021	-0,50%	-0,07	13,89	13,95	13,46	14,87	104M	13.194
25/02/2021	-1,76%	-0,25	13,96	14,15	13,53	14,39	81M	14.389
24/02/2021	5,97%	0,80	14,21	13,79	13,79	14,69	117M	19.557
23/02/2021	7,11%	0,89	13,41	12,67	12,34	13,44	115M	11.510
22/02/2021	-6,91%	-0,93	12,52	12,90	12,30	12,93	64M	12.618
19/02/2021	3,78%	0,49	13,45	13,10	12,77	13,52	37M	7.077
18/02/2021	1,97%	0,25	12,96	12,69	12,61	13,66	88M	11.815
17/02/2021	1,19%	0,15	12,71	12,59	12,18	12,94	47M	7.402
12/02/2021	-1,88%	-0,24	12,56	12,78	12,47	12,91	64M	7.593
11/02/2021	0,39%	0,05	12,80	12,92	12,63	13,05	42M	6.352
10/02/2021	-2,67%	-0,35	12,75	13,06	12,56	13,07	59M	9.600
09/02/2021	0,46%	0,06	13,10	12,68	12,41	13,20	117M	14.056
08/02/2021	6,36%	0,78	13,04	12,37	12,26	13,32	100M	18.537
05/02/2021	3,46%	0,41	12,26	11,92	11,72	12,30	58M	10.735
04/02/2021	4,96%	0,56	11,85	11,38	11,12	12,11	104M	15.154
03/02/2021	12,12%	1,22	11,29	10,13	10,13	11,76	114M	18.763
02/02/2021	1,00%	0,10	10,07	10,06	9,91	10,19	31M	5.833
01/02/2021	6,18%	0,58	9,97	9,50	9,40	10,05	42M	12.455
29/01/2021	-2,39%	-0,23	9,39	9,54	9,33	9,72	10M	1.841
28/01/2021	3,78%	0,35	9,62	9,27	9,22	9,79	20M	5.053
27/01/2021	0,98%	0,09	9,27	9,16	9,07	9,46	14M	4.420
26/01/2021	-1,92%	-0,18	9,18	9,36	9,10	9,59	198M	5.172
22/01/2021	-0,95%	-0,09	9,36	9,32	9,23	9,48	22M	3.356
21/01/2021	-2,58%	-0,25	9,45	9,67	9,39	9,79	14M	4.377
20/01/2021	1,78%	0,17	9,70	9,54	9,46	9,76	18M	4.033
19/01/2021	0,85%	0,08	9,53	9,53	9,31	9,56	14M	3.427
18/01/2021	-0,42%	-0,04	9,45	9,56	9,38	9,73	14M	2.861
15/01/2021	-4,81%	-0,48	9,49	9,90	9,44	9,95	19M	3.737
14/01/2021	3,96%	0,38	9,97	9,63	9,62	9,98	22M	4.713
13/01/2021	-1,84%	-0,18	9,59	9,76	9,50	9,85	16M	5.602
12/01/2021	-0,31%	-0,03	9,77	9,83	9,63	9,92	14M	4.120
11/01/2021	2,40%	0,23	9,80	9,45	9,41	9,95	28M	6.859
08/01/2021	2,03%	0,19	9,57	9,40	9,35	9,63	18M	5.357
07/01/2021	1,85%	0,17	9,38	9,31	9,19	9,49	17M	5.471
06/01/2021	-1,18%	-0,11	9,21	9,34	9,21	9,53	20M	5.550
05/01/2021	-0,43%	-0,04	9,32	9,37	9,14	9,50	19M	5.815
04/01/2021	-1,78%	-0,17	9,36	9,67	9,36	9,74	29M	7.305
30/12/2020	-4,12%	-0,41	9,53	9,96	9,53	10,04	49M	11.230
29/12/2020	-1,58%	-0,16	9,94	10,14	9,90	10,15	15M	3.938
28/12/2020	1,41%	0,14	10,10	9,96	9,95	10,35	18M	4.599
23/12/2020	-0,50%	-0,05	9,96	9,92	9,81	10,09	17M	3.323
22/12/2020	0,81%	0,08	10,01	9,98	9,93	10,21	18M	3.997
21/12/2020	-0,20%	-0,02	9,93	9,75	9,36	10,11	19M	5.401
18/12/2020	-0,60%	-0,06	9,95	10,10	9,89	10,18	19M	4.754
17/12/2020	-0,60%	-0,06	10,01	10,10	9,96	10,25	14M	3.964
16/12/2020	-0,49%	-0,05	10,07	10,14	9,81	10,18	21M	4.496
15/12/2020	1,71%	0,17	10,12	10,01	9,96	10,38	29M	5.956
14/12/2020	-0,50%	-0,05	9,95	10,06	9,85	10,16	16M	3.435
11/12/2020	-1,09%	-0,11	10,00	9,98	9,94	10,14	14M	2.866
10/12/2020	0,90%	0,09	10,11	10,02	9,76	10,15	17M	2.858
09/12/2020	-0,20%	-0,02	10,02	10,11	9,91	10,23	17M	3.598
08/12/2020	1,41%	0,14	10,04	9,90	9,77	10,22	21M	5.955
07/12/2020	0,51%	0,05	9,90	9,86	9,70	10,06	20M	4.856
04/12/2020	-1,10%	-0,11	9,85	10,04	9,75	10,12	18M	5.012
03/12/2020	-1,29%	-0,13	9,96	10,07	9,96	10,26	29M	5.195
02/12/2020	1,92%	0,19	10,09	9,97	9,92	10,20	28M	7.244
01/12/2020	3,56%	0,34	9,90	9,69	9,47	9,99	28M	5.253
30/11/2020	-	-	9,56	9,60	9,35	9,63	21M	5.330

Date,Open,High,Low,Close,Volume
17-Jun-21,25.30,26.30,24.86,25.46,217379374
16-Jun-21,25.32,25.88,24.72,25.48,212631025
15-Jun-21,23.39,25.20,23.13,25.09,293090343
14-Jun-21,22.89,23.35,22.79,23.20,106036677
11-Jun-21,23.77,23.89,22.44,22.71,104578308
10-Jun-21,24.10,24.50,23.65,23.70,83742811
09-Jun-21,23.25,24.14,22.79,24.00,129337713
08-Jun-21,23.64,24.18,23.21,23.26,117126020
07-Jun-21,24.24,24.40,22.99,23.50,132963704
04-Jun-21,22.77,24.22,22.56,23.96,166669739
02-Jun-21,23.03,23.20,22.55,22.71,105817891
01-Jun-21,22.96,23.43,22.78,23.03,127097651
31-May-21,22.80,23.10,22.19,22.82,88651750
28-May-21,23.18,23.30,22.44,22.64,105911017
27-May-21,23.48,23.60,22.67,23.12,115902107
26-May-21,22.65,23.60,22.41,23.47,211874508
25-May-21,22.61,23.18,22.29,22.53,164950562
24-May-21,21.31,22.61,20.96,22.61,252741672
21-May-21,20.85,21.39,20.29,21.15,192093017
20-May-21,19.10,20.83,19.10,20.83,244715682
19-May-21,19.02,19.69,18.74,19.07,149210060
18-May-21,18.10,19.39,17.94,19.25,156700863
17-May-21,17.43,18.25,16.82,18.09,121089301
14-May-21,18.18,18.29,17.34,17.45,44118393
13-May-21,17.10,18.30,17.00,17.87,118738906
12-May-21,17.32,17.94,16.76,16.91,87302267
11-May-21,17.20,17.46,16.86,17.28,64518781
10-May-21,18.71,18.92,17.41,17.53,118389943
07-May-21,18.21,18.45,17.90,18.27,54722794
06-May-21,18.98,19.49,17.84,18.08,102078140
05-May-21,18.48,19.09,18.12,19.01,79940942
04-May-21,19.00,19.11,18.24,18.38,83686090
03-May-21,18.56,19.25,18.24,18.91,131967467
30-Apr-21,17.79,18.50,17.26,18.39,176543403
29-Apr-21,18.21,19.09,17.62,17.87,179911622
28-Apr-21,18.17,18.48,17.41,18.20,123294649
27-Apr-21,16.95,18.52,16.80,17.94,222854486
26-Apr-21,16.63,17.08,16.40,17.00,154589176
23-Apr-21,15.24,16.69,15.19,16.36,177667069
22-Apr-21,16.16,16.29,14.88,15.11,141587660
20-Apr-21,15.98,16.46,15.41,16.01,106643927
19-Apr-21,15.57,16.92,15.36,15.98,194258221
16-Apr-21,13.66,15.91,13.59,15.53,157707695
15-Apr-21,13.81,14.07,13.47,13.66,53778817
14-Apr-21,14.07,14.16,13.72,13.80,56364556
13-Apr-21,13.94,14.34,13.70,14.03,80709998
12-Apr-21,13.17,13.97,13.06,13.97,67668641
09-Apr-21,12.96,13.62,12.88,13.13,54797149
08-Apr-21,13.27,13.45,12.81,13.04,67625652
07-Apr-21,12.92,13.54,12.65,13.16,122149311
06-Apr-21,13.00,13.30,12.13,12.87,233495180
05-Apr-21,10.92,11.24,10.71,11.24,46302781
01-Apr-21,10.98,11.43,10.61,10.80,80932378
31-Mar-21,10.86,11.13,10.74,10.99,63801597
30-Mar-21,10.62,10.94,10.55,10.84,23246090
29-Mar-21,10.69,10.95,10.52,10.63,24803336
26-Mar-21,10.85,10.91,10.33,10.78,31114108
25-Mar-21,10.58,10.83,10.42,10.76,31604142
24-Mar-21,11.17,11.23,10.55,10.58,36581434
23-Mar-21,10.97,11.47,10.84,11.15,46048617
22-Mar-21,11.39,11.46,10.91,11.08,45386996
19-Mar-21,11.44,11.50,11.08,11.40,54914948
18-Mar-21,12.08,12.10,11.15,11.37,76243435
17-Mar-21,10.82,12.10,10.81,11.94,117091180
16-Mar-21,11.24,11.30,10.67,10.80,49818068
15-Mar-21,11.20,11.48,11.07,11.26,34302432
12-Mar-21,11.30,11.44,10.99,11.33,52538741
11-Mar-21,11.47,11.85,10.92,11.38,110870108
10-Mar-21,11.26,11.64,10.90,11.28,82310076
09-Mar-21,11.77,12.01,11.16,11.21,96512768
08-Mar-21,12.72,13.10,11.71,11.84,112583307
05-Mar-21,13.49,13.55,12.90,13.05,78967229
04-Mar-21,13.87,14.24,13.21,13.51,84607341
03-Mar-21,14.53,14.73,13.33,13.87,75128741
02-Mar-21,14.44,14.90,13.86,14.53,79363037
01-Mar-21,14.49,15.15,14.05,14.55,129995690
26-Feb-21,13.95,14.87,13.46,13.89,104145919
25-Feb-21,14.15,14.39,13.53,13.96,81487721
24-Feb-21,13.79,14.69,13.79,14.21,116846052
23-Feb-21,12.67,13.44,12.34,13.41,115494847
22-Feb-21,12.90,12.93,12.30,12.52,63630542
19-Feb-21,13.10,13.52,12.77,13.45,37234602
18-Feb-21,12.69,13.66,12.61,12.96,88411851
17-Feb-21,12.59,12.94,12.18,12.71,47285970
12-Feb-21,12.78,12.91,12.47,12.56,64196024
11-Feb-21,12.92,13.05,12.63,12.80,41607910
10-Feb-21,13.06,13.07,12.56,12.75,58793305
09-Feb-21,12.68,13.20,12.41,13.10,117376689
08-Feb-21,12.37,13.32,12.26,13.04,99900416
05-Feb-21,11.92,12.30,11.72,12.26,57605294
04-Feb-21,11.38,12.11,11.12,11.85,103815816
03-Feb-21,10.13,11.76,10.13,11.29,113793975
02-Feb-21,10.06,10.19,9.91,10.07,31298071
01-Feb-21,9.50,10.05,9.40,9.97,41718503
29-Jan-21,9.54,9.72,9.33,9.39,9946244
28-Jan-21,9.27,9.79,9.22,9.62,20309702
27-Jan-21,9.16,9.46,9.07,9.27,14406524
26-Jan-21,9.36,9.59,9.10,9.18,197907498
22-Jan-21,9.32,9.48,9.23,9.36,22310291
21-Jan-21,9.67,9.79,9.39,9.45,14189939
20-Jan-21,9.54,9.76,9.46,9.70,17919701
19-Jan-21,9.53,9.56,9.31,9.53,13649251
18-Jan-21,9.56,9.73,9.38,9.45,13642331
15-Jan-21,9.90,9.95,9.44,9.49,19364121
14-Jan-21,9.63,9.98,9.62,9.97,21945098
13-Jan-21,9.76,9.85,9.50,9.59,16406845
12-Jan-21,9.83,9.92,9.63,9.77,13776018
11-Jan-21,9.45,9.95,9.41,9.80,27863460
08-Jan-21,9.40,9.63,9.35,9.57,18163090
07-Jan-21,9.31,9.49,9.19,9.38,16646464
06-Jan-21,9.34,9.53,9.21,9.21,19630144
05-Jan-21,9.37,9.50,9.14,9.32,18713231
04-Jan-21,9.67,9.74,9.36,9.36,29460286
30-Dec-20,9.96,10.04,9.53,9.53,48775493
29-Dec-20,10.14,10.15,9.90,9.94,14603927
28-Dec-20,9.96,10.35,9.95,10.10,18261731
23-Dec-20,9.92,10.09,9.81,9.96,16564322
22-Dec-20,9.98,10.21,9.93,10.01,17646544
21-Dec-20,9.75,10.11,9.36,9.93,19142175
18-Dec-20,10.10,10.18,9.89,9.95,18907561
17-Dec-20,10.10,10.25,9.96,10.01,13663810
16-Dec-20,10.14,10.18,9.81,10.07,20978089
15-Dec-20,10.01,10.38,9.96,10.12,28691621
14-Dec-20,10.06,10.16,9.85,9.95,16206686
11-Dec-20,9.98,10.14,9.94,10.00,13662506
10-Dec-20,10.02,10.15,9.76,10.11,17194713
09-Dec-20,10.11,10.23,9.91,10.02,17040228
08-Dec-20,9.90,10.22,9.77,10.04,20632086
07-Dec-20,9.86,10.06,9.70,9.90,19605452
04-Dec-20,10.04,10.12,9.75,9.85,17605133
03-Dec-20,10.07,10.26,9.96,9.96,29218207
02-Dec-20,9.97,10.20,9.92,10.09,27817010
01-Dec-20,9.69,9.99,9.47,9.90,28380641
30-Nov-20,9.60,9.63,9.35,9.56,20593521

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BPAN4

cotações, gráficos e mais...