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
25/01/2022	3,65%	0,35	9,95	9,47	9,31	10,06	90M	13.471
24/01/2022	-5,88%	-0,60	9,60	10,13	9,31	10,14	85M	16.467
21/01/2022	-2,11%	-0,22	10,20	10,29	10,09	10,75	60M	10.792
20/01/2022	5,25%	0,52	10,42	9,97	9,97	10,73	103M	14.883
19/01/2022	4,21%	0,40	9,90	9,55	9,47	9,95	83M	15.494
18/01/2022	-3,85%	-0,38	9,50	9,74	9,50	9,82	46M	9.748
17/01/2022	-3,23%	-0,33	9,88	10,11	9,76	10,14	45M	8.316
14/01/2022	6,13%	0,59	10,21	9,66	9,60	10,41	111M	19.946
13/01/2022	-0,62%	-0,06	9,62	9,68	9,39	9,78	83M	14.401
12/01/2022	-0,41%	-0,04	9,68	9,78	9,56	10,24	89M	18.145
11/01/2022	1,89%	0,18	9,72	9,55	9,40	9,86	230M	20.172

10/01/2022	-1,14%	-0,11	9,54	9,48	9,28	9,66	81M	18.432
07/01/2022	0,94%	0,09	9,65	9,51	9,17	9,86	91M	17.075
06/01/2022	1,06%	0,10	9,56	9,53	9,31	9,91	56M	15.525
05/01/2022	0,32%	0,03	9,46	9,27	8,95	10,00	138M	23.624
04/01/2022	-7,82%	-0,80	9,43	10,26	9,39	10,35	71M	15.672
03/01/2022	-4,21%	-0,45	10,23	10,71	10,12	11,00	66M	13.751
30/12/2021	0,95%	0,10	10,68	10,63	10,57	11,16	59M	8.698
29/12/2021	0,47%	0,05	10,58	10,55	10,47	10,90	47M	10.395
28/12/2021	0,29%	0,03	10,53	10,44	10,43	10,77	59M	10.561
27/12/2021	-3,23%	-0,35	10,50	10,86	10,46	11,22	90M	13.021
23/12/2021	0,84%	0,09	10,85	10,82	10,43	10,97	91M	12.707
22/12/2021	6,01%	0,61	10,76	10,00	10,00	10,87	109M	19.973
21/12/2021	-0,88%	-0,09	10,15	10,36	9,94	10,48	66M	11.962
20/12/2021	-2,66%	-0,28	10,24	10,41	10,18	10,74	77M	15.524
17/12/2021	-4,01%	-0,44	10,52	10,74	10,46	10,90	75M	15.694
16/12/2021	-4,45%	-0,51	10,96	11,62	10,88	11,75	86M	16.051
15/12/2021	6,01%	0,65	11,47	10,96	10,28	11,59	161M	29.750
14/12/2021	-12,18%	-1,50	10,82	12,44	10,82	12,53	207M	30.433
13/12/2021	-8,61%	-1,16	12,32	13,49	12,32	13,70	115M	17.487
10/12/2021	15,31%	1,79	13,48	11,80	11,80	13,58	142M	19.624
09/12/2021	-5,19%	-0,64	11,69	12,25	11,46	12,68	103M	15.198
08/12/2021	-0,80%	-0,10	12,33	12,45	12,02	12,72	76M	13.344
07/12/2021	6,06%	0,71	12,43	12,15	11,94	12,55	75M	12.622
06/12/2021	1,38%	0,16	11,72	11,83	11,17	11,93	72M	13.115
03/12/2021	5,00%	0,55	11,56	11,08	11,08	12,27	92M	17.405
02/12/2021	0,64%	0,07	11,01	11,26	10,81	11,52	57M	13.289
01/12/2021	-2,84%	-0,32	10,94	11,56	10,86	11,84	63M	12.607
30/11/2021	-4,41%	-0,52	11,26	11,69	11,01	12,04	67M	12.467
29/11/2021	2,70%	0,31	11,78	11,72	11,57	12,20	69M	12.601
26/11/2021	-6,75%	-0,83	11,47	11,60	11,24	11,99	72M	12.939
25/11/2021	8,27%	0,94	12,30	11,43	11,42	12,57	127M	20.013
24/11/2021	5,19%	0,56	11,36	10,75	10,60	11,44	52M	10.917
23/11/2021	-1,37%	-0,15	10,80	11,08	10,40	11,13	75M	17.885
22/11/2021	-4,37%	-0,50	10,95	11,41	10,82	11,75	84M	15.670
19/11/2021	-2,39%	-0,28	11,45	11,61	11,30	12,18	71M	11.031
18/11/2021	2,80%	0,32	11,73	11,48	11,29	12,19	105M	17.340
17/11/2021	-4,68%	-0,56	11,41	12,02	11,18	12,21	105M	21.716
16/11/2021	-7,85%	-1,02	11,97	13,06	11,91	13,19	63M	10.188
12/11/2021	-3,85%	-0,52	12,99	13,66	12,83	13,73	48M	10.235
11/11/2021	7,39%	0,93	13,51	12,64	12,63	13,85	123M	17.846
10/11/2021	3,45%	0,42	12,58	12,18	12,12	13,28	123M	20.521
09/11/2021	-1,14%	-0,14	12,16	12,30	12,01	12,58	102M	17.267
08/11/2021	-5,82%	-0,76	12,30	12,85	12,20	12,97	62M	14.120
05/11/2021	1,40%	0,18	13,06	12,96	12,81	13,35	78M	17.367
04/11/2021	-7,74%	-1,08	12,88	13,90	12,77	13,90	108M	13.731
03/11/2021	-0,64%	-0,09	13,96	14,19	13,25	14,41	153M	27.422
01/11/2021	5,72%	0,76	14,05	13,51	13,35	14,16	58M	9.372
29/10/2021	-4,53%	-0,63	13,29	14,05	13,11	14,12	83M	11.404
28/10/2021	-3,06%	-0,44	13,92	14,17	13,89	14,63	89M	12.245
27/10/2021	2,28%	0,32	14,36	14,16	14,09	14,86	74M	12.884
26/10/2021	-3,84%	-0,56	14,04	14,40	13,80	14,44	64M	12.008
25/10/2021	0,00%	0,00	14,60	14,67	14,49	15,30	75M	15.629
22/10/2021	-2,47%	-0,37	14,60	14,82	13,52	14,96	134M	31.343
21/10/2021	-7,88%	-1,28	14,97	15,80	14,44	16,14	122M	20.281
20/10/2021	-1,04%	-0,17	16,25	16,61	15,94	16,72	93M	12.829
19/10/2021	-4,42%	-0,76	16,42	16,78	16,13	17,08	90M	15.789
18/10/2021	0,82%	0,14	17,18	16,70	16,53	17,47	149M	15.512
15/10/2021	2,90%	0,48	17,04	16,64	16,34	17,28	132M	19.591
14/10/2021	4,41%	0,70	16,56	15,91	15,72	16,68	167M	25.339
13/10/2021	9,68%	1,40	15,86	14,71	14,51	15,97	179M	24.639
11/10/2021	-8,07%	-1,27	14,46	15,65	14,41	15,68	230M	33.684
08/10/2021	6,07%	0,90	15,73	14,96	14,93	16,29	151M	24.570
07/10/2021	1,58%	0,23	14,83	14,93	14,47	15,13	108M	17.818
06/10/2021	0,83%	0,12	14,60	14,02	13,44	14,70	187M	34.296
05/10/2021	-6,40%	-0,99	14,48	15,67	14,40	15,82	215M	28.787
04/10/2021	-10,63%	-1,84	15,47	17,89	15,31	18,40	363M	45.870
01/10/2021	8,46%	1,35	17,31	16,11	16,11	17,45	93M	14.116
30/09/2021	-1,72%	-0,28	15,96	16,36	15,95	16,49	71M	13.353
29/09/2021	-1,93%	-0,32	16,24	16,81	16,11	16,87	66M	12.390
28/09/2021	-4,39%	-0,76	16,56	17,08	16,10	17,18	148M	19.587
27/09/2021	0,41%	0,07	17,32	17,27	17,03	17,49	48M	9.889
24/09/2021	1,17%	0,20	17,25	16,82	16,65	17,40	61M	10.037
23/09/2021	-1,04%	-0,18	17,05	17,25	16,96	17,80	87M	9.256
22/09/2021	5,06%	0,83	17,23	16,63	16,60	17,69	110M	15.186
21/09/2021	1,67%	0,27	16,40	16,49	15,80	16,79	73M	13.044
20/09/2021	-3,30%	-0,55	16,13	16,20	15,55	16,38	85M	17.187
17/09/2021	-3,02%	-0,52	16,68	17,07	16,30	17,17	143M	12.390
16/09/2021	-2,22%	-0,39	17,20	17,34	16,98	17,58	55M	8.091
15/09/2021	1,56%	0,27	17,59	17,23	16,90	17,85	80M	10.106
14/09/2021	0,41%	0,07	17,32	17,35	17,02	17,88	126M	16.742
13/09/2021	9,45%	1,49	17,25	16,11	15,90	17,35	151M	20.623
10/09/2021	-7,08%	-1,20	15,76	17,44	15,70	17,44	141M	17.100
09/09/2021	3,79%	0,62	16,96	16,36	16,25	17,29	179M	22.858
08/09/2021	-4,94%	-0,85	16,34	17,05	16,10	17,06	121M	28.948
06/09/2021	-0,81%	-0,14	17,19	17,40	16,97	17,70	88M	10.454
03/09/2021	-5,66%	-1,04	17,33	18,57	17,16	18,86	406M	22.248
02/09/2021	-0,49%	-0,09	18,37	18,51	18,00	18,90	97M	12.658
01/09/2021	-1,81%	-0,34	18,46	18,83	18,31	19,14	67M	10.332
31/08/2021	-2,69%	-0,52	18,80	19,31	18,58	19,78	130M	18.665
30/08/2021	-2,18%	-0,43	19,32	19,90	19,17	20,12	79M	11.147
27/08/2021	9,72%	1,75	19,75	18,21	17,97	19,82	173M	22.581
26/08/2021	-4,71%	-0,89	18,00	18,66	17,91	19,25	166M	16.846
25/08/2021	-1,77%	-0,34	18,89	19,23	18,56	19,33	85M	11.571
24/08/2021	-1,18%	-0,23	19,23	19,68	19,17	20,38	154M	16.873
23/08/2021	1,25%	0,24	19,46	19,53	19,27	19,95	102M	15.345
20/08/2021	3,28%	0,61	19,22	18,45	18,08	19,48	88M	10.690
19/08/2021	1,09%	0,20	18,61	17,74	17,60	18,81	125M	19.201
18/08/2021	-2,75%	-0,52	18,41	18,99	18,29	19,59	201M	19.098
17/08/2021	-0,58%	-0,11	18,93	18,69	17,73	18,99	148M	20.311
16/08/2021	-4,42%	-0,88	19,04	19,75	18,68	20,12	124M	17.368
13/08/2021	1,37%	0,27	19,92	19,75	19,05	20,22	110M	16.130
12/08/2021	-5,03%	-1,04	19,65	20,70	19,40	20,75	86M	9.468
11/08/2021	-0,14%	-0,03	20,69	20,67	20,20	20,94	73M	9.278
10/08/2021	-1,24%	-0,26	20,72	21,34	20,53	21,37	116M	9.935
09/08/2021	1,94%	0,40	20,98	20,40	20,39	21,44	77M	7.819
06/08/2021	1,73%	0,35	20,58	20,29	20,06	20,69	44M	5.245
05/08/2021	-0,83%	-0,17	20,23	20,72	20,11	21,04	60M	7.640
04/08/2021	-0,34%	-0,07	20,40	20,74	20,01	20,80	92M	11.773
03/08/2021	2,76%	0,55	20,47	19,91	19,36	20,59	84M	11.586
02/08/2021	-3,16%	-0,65	19,92	21,23	19,90	21,64	168M	21.818
30/07/2021	-7,88%	-1,76	20,57	22,10	20,30	22,19	217M	21.773
29/07/2021	0,95%	0,21	22,33	22,30	21,95	22,62	105M	9.648
28/07/2021	-0,14%	-0,03	22,12	22,50	22,02	22,88	97M	8.247
27/07/2021	-5,06%	-1,18	22,15	23,15	22,06	23,32	94M	8.864
26/07/2021	3,23%	0,73	23,33	22,73	22,51	23,77	106M	11.881
23/07/2021	-1,27%	-0,29	22,60	22,80	22,60	23,68	83M	7.742
22/07/2021	0,75%	0,17	22,89	22,80	22,60	23,16	57M	7.026
21/07/2021	-2,57%	-0,60	22,72	23,62	22,60	23,69	125M	10.756
20/07/2021	3,60%	0,81	23,32	22,55	22,15	23,54	128M	9.611
19/07/2021	-4,17%	-0,98	22,51	22,75	22,05	22,94	134M	14.537
16/07/2021	-4,36%	-1,07	23,49	24,71	23,34	24,73	162M	14.762
15/07/2021	7,77%	1,77	24,56	23,01	22,55	24,75	316M	16.275
14/07/2021	-	-	22,79	22,32	22,28	23,19	97M	6.852

Date,Open,High,Low,Close,Volume
25-Jan-22,9.47,10.06,9.31,9.95,89989419
24-Jan-22,10.13,10.14,9.31,9.60,85204168
21-Jan-22,10.29,10.75,10.09,10.20,60430461
20-Jan-22,9.97,10.73,9.97,10.42,103142479
19-Jan-22,9.55,9.95,9.47,9.90,82517094
18-Jan-22,9.74,9.82,9.50,9.50,46076514
17-Jan-22,10.11,10.14,9.76,9.88,44778212
14-Jan-22,9.66,10.41,9.60,10.21,111452791
13-Jan-22,9.68,9.78,9.39,9.62,83426484
12-Jan-22,9.78,10.24,9.56,9.68,89270938
11-Jan-22,9.55,9.86,9.40,9.72,229674341
10-Jan-22,9.48,9.66,9.28,9.54,81385235
07-Jan-22,9.51,9.86,9.17,9.65,90576596
06-Jan-22,9.53,9.91,9.31,9.56,56243893
05-Jan-22,9.27,10.00,8.95,9.46,138131289
04-Jan-22,10.26,10.35,9.39,9.43,71071883
03-Jan-22,10.71,11.00,10.12,10.23,65812048
30-Dec-21,10.63,11.16,10.57,10.68,58882718
29-Dec-21,10.55,10.90,10.47,10.58,47157982
28-Dec-21,10.44,10.77,10.43,10.53,59150838
27-Dec-21,10.86,11.22,10.46,10.50,89645039
23-Dec-21,10.82,10.97,10.43,10.85,91086293
22-Dec-21,10.00,10.87,10.00,10.76,109474587
21-Dec-21,10.36,10.48,9.94,10.15,65694575
20-Dec-21,10.41,10.74,10.18,10.24,77249396
17-Dec-21,10.74,10.90,10.46,10.52,74573537
16-Dec-21,11.62,11.75,10.88,10.96,85926830
15-Dec-21,10.96,11.59,10.28,11.47,160692778
14-Dec-21,12.44,12.53,10.82,10.82,206695820
13-Dec-21,13.49,13.70,12.32,12.32,115045245
10-Dec-21,11.80,13.58,11.80,13.48,141842619
09-Dec-21,12.25,12.68,11.46,11.69,102578495
08-Dec-21,12.45,12.72,12.02,12.33,76415968
07-Dec-21,12.15,12.55,11.94,12.43,74769553
06-Dec-21,11.83,11.93,11.17,11.72,72034989
03-Dec-21,11.08,12.27,11.08,11.56,91713043
02-Dec-21,11.26,11.52,10.81,11.01,57046267
01-Dec-21,11.56,11.84,10.86,10.94,63383493
30-Nov-21,11.69,12.04,11.01,11.26,66650424
29-Nov-21,11.72,12.20,11.57,11.78,69163241
26-Nov-21,11.60,11.99,11.24,11.47,72165350
25-Nov-21,11.43,12.57,11.42,12.30,127312723
24-Nov-21,10.75,11.44,10.60,11.36,51605548
23-Nov-21,11.08,11.13,10.40,10.80,75159168
22-Nov-21,11.41,11.75,10.82,10.95,83689236
19-Nov-21,11.61,12.18,11.30,11.45,70579153
18-Nov-21,11.48,12.19,11.29,11.73,104615737
17-Nov-21,12.02,12.21,11.18,11.41,105331837
16-Nov-21,13.06,13.19,11.91,11.97,62885034
12-Nov-21,13.66,13.73,12.83,12.99,47512559
11-Nov-21,12.64,13.85,12.63,13.51,123406766
10-Nov-21,12.18,13.28,12.12,12.58,122992659
09-Nov-21,12.30,12.58,12.01,12.16,102062767
08-Nov-21,12.85,12.97,12.20,12.30,62402131
05-Nov-21,12.96,13.35,12.81,13.06,78379282
04-Nov-21,13.90,13.90,12.77,12.88,108283640
03-Nov-21,14.19,14.41,13.25,13.96,153101848
01-Nov-21,13.51,14.16,13.35,14.05,58117936
29-Oct-21,14.05,14.12,13.11,13.29,82966963
28-Oct-21,14.17,14.63,13.89,13.92,88551003
27-Oct-21,14.16,14.86,14.09,14.36,73990161
26-Oct-21,14.40,14.44,13.80,14.04,63675985
25-Oct-21,14.67,15.30,14.49,14.60,75031509
22-Oct-21,14.82,14.96,13.52,14.60,133802049
21-Oct-21,15.80,16.14,14.44,14.97,122470281
20-Oct-21,16.61,16.72,15.94,16.25,93474098
19-Oct-21,16.78,17.08,16.13,16.42,90401632
18-Oct-21,16.70,17.47,16.53,17.18,148753275
15-Oct-21,16.64,17.28,16.34,17.04,132371248
14-Oct-21,15.91,16.68,15.72,16.56,166847613
13-Oct-21,14.71,15.97,14.51,15.86,179251616
11-Oct-21,15.65,15.68,14.41,14.46,229510735
08-Oct-21,14.96,16.29,14.93,15.73,150692016
07-Oct-21,14.93,15.13,14.47,14.83,107838659
06-Oct-21,14.02,14.70,13.44,14.60,187126226
05-Oct-21,15.67,15.82,14.40,14.48,214743461
04-Oct-21,17.89,18.40,15.31,15.47,362521332
01-Oct-21,16.11,17.45,16.11,17.31,93073291
30-Sep-21,16.36,16.49,15.95,15.96,70769192
29-Sep-21,16.81,16.87,16.11,16.24,65991613
28-Sep-21,17.08,17.18,16.10,16.56,148451026
27-Sep-21,17.27,17.49,17.03,17.32,47726241
24-Sep-21,16.82,17.40,16.65,17.25,60678165
23-Sep-21,17.25,17.80,16.96,17.05,87435897
22-Sep-21,16.63,17.69,16.60,17.23,109849202
21-Sep-21,16.49,16.79,15.80,16.40,73334490
20-Sep-21,16.20,16.38,15.55,16.13,85084472
17-Sep-21,17.07,17.17,16.30,16.68,142928380
16-Sep-21,17.34,17.58,16.98,17.20,55317322
15-Sep-21,17.23,17.85,16.90,17.59,79802641
14-Sep-21,17.35,17.88,17.02,17.32,125857235
13-Sep-21,16.11,17.35,15.90,17.25,150865606
10-Sep-21,17.44,17.44,15.70,15.76,140953310
09-Sep-21,16.36,17.29,16.25,16.96,179487174
08-Sep-21,17.05,17.06,16.10,16.34,121312664
06-Sep-21,17.40,17.70,16.97,17.19,88371133
03-Sep-21,18.57,18.86,17.16,17.33,406229729
02-Sep-21,18.51,18.90,18.00,18.37,96572212
01-Sep-21,18.83,19.14,18.31,18.46,67487890
31-Aug-21,19.31,19.78,18.58,18.80,130252117
30-Aug-21,19.90,20.12,19.17,19.32,79119865
27-Aug-21,18.21,19.82,17.97,19.75,172766536
26-Aug-21,18.66,19.25,17.91,18.00,166276441
25-Aug-21,19.23,19.33,18.56,18.89,84715001
24-Aug-21,19.68,20.38,19.17,19.23,153550959
23-Aug-21,19.53,19.95,19.27,19.46,101978197
20-Aug-21,18.45,19.48,18.08,19.22,88281220
19-Aug-21,17.74,18.81,17.60,18.61,125438248
18-Aug-21,18.99,19.59,18.29,18.41,200708862
17-Aug-21,18.69,18.99,17.73,18.93,147552372
16-Aug-21,19.75,20.12,18.68,19.04,123866242
13-Aug-21,19.75,20.22,19.05,19.92,110472111
12-Aug-21,20.70,20.75,19.40,19.65,86309036
11-Aug-21,20.67,20.94,20.20,20.69,73445914
10-Aug-21,21.34,21.37,20.53,20.72,116417147
09-Aug-21,20.40,21.44,20.39,20.98,77041472
06-Aug-21,20.29,20.69,20.06,20.58,44139293
05-Aug-21,20.72,21.04,20.11,20.23,60150079
04-Aug-21,20.74,20.80,20.01,20.40,92108494
03-Aug-21,19.91,20.59,19.36,20.47,84437338
02-Aug-21,21.23,21.64,19.90,19.92,167505517
30-Jul-21,22.10,22.19,20.30,20.57,216561458
29-Jul-21,22.30,22.62,21.95,22.33,105361452
28-Jul-21,22.50,22.88,22.02,22.12,97129539
27-Jul-21,23.15,23.32,22.06,22.15,93753875
26-Jul-21,22.73,23.77,22.51,23.33,105680956
23-Jul-21,22.80,23.68,22.60,22.60,83071989
22-Jul-21,22.80,23.16,22.60,22.89,56927066
21-Jul-21,23.62,23.69,22.60,22.72,124788853
20-Jul-21,22.55,23.54,22.15,23.32,127783343
19-Jul-21,22.75,22.94,22.05,22.51,133524146
16-Jul-21,24.71,24.73,23.34,23.49,162330180
15-Jul-21,23.01,24.75,22.55,24.56,316069983
14-Jul-21,22.32,23.19,22.28,22.79,96621032

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BPAN4

cotações, gráficos e mais...