Cotação atual, histórico e gráfico do papel: BPAN4
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 |
| 16/08/2019 | 2,25% | 0,22 | 10,00 | 9,60 | 9,40 | 10,55 | 37M | 6.638 |
| 15/08/2019 | -9,44% | -1,02 | 9,78 | 10,90 | 9,65 | 11,05 | 43M | 9.530 |
| 14/08/2019 | -6,57% | -0,76 | 10,80 | 11,31 | 10,60 | 11,38 | 52M | 9.039 |
| 13/08/2019 | 0,17% | 0,02 | 11,56 | 11,79 | 11,34 | 11,80 | 19M | 4.355 |
| 12/08/2019 | -0,43% | -0,05 | 11,54 | 11,59 | 11,50 | 11,98 | 16M | 3.224 |
| 09/08/2019 | -1,78% | -0,21 | 11,59 | 11,80 | 11,56 | 12,07 | 29M | 4.184 |
| 08/08/2019 | 3,96% | 0,45 | 11,80 | 11,70 | 11,30 | 12,09 | 57M | 8.283 |
| 07/08/2019 | -5,81% | -0,70 | 11,35 | 12,40 | 11,17 | 12,95 | 104M | 13.351 |
| 06/08/2019 | 13,47% | 1,43 | 12,05 | 10,84 | 10,73 | 12,34 | 105M | 16.212 |
| 05/08/2019 | 8,81% | 0,86 | 10,62 | 9,78 | 9,62 | 10,69 | 45M | 8.078 |
| 02/08/2019 | 1,77% | 0,17 | 9,76 | 9,63 | 9,59 | 9,78 | 13M | 2.032 |
| 01/08/2019 | 1,48% | 0,14 | 9,59 | 9,54 | 9,52 | 9,88 | 14M | 3.340 |
| 31/07/2019 | -0,53% | -0,05 | 9,45 | 9,60 | 9,37 | 9,65 | 12M | 2.479 |
| 30/07/2019 | -1,55% | -0,15 | 9,50 | 9,78 | 9,50 | 9,95 | 12M | 3.072 |
| 29/07/2019 | 0,21% | 0,02 | 9,65 | 9,70 | 9,49 | 9,85 | 9M | 2.010 |
| 26/07/2019 | 1,37% | 0,13 | 9,63 | 9,50 | 9,36 | 9,75 | 6M | 1.954 |
| 25/07/2019 | -1,45% | -0,14 | 9,50 | 9,68 | 9,43 | 9,89 | 7M | 1.758 |
| 24/07/2019 | 0,21% | 0,02 | 9,64 | 9,71 | 9,63 | 9,97 | 12M | 2.460 |
| 23/07/2019 | -1,03% | -0,10 | 9,62 | 9,72 | 9,58 | 9,84 | 7M | 1.565 |
| 22/07/2019 | -2,02% | -0,20 | 9,72 | 10,00 | 9,61 | 10,11 | 13M | 2.542 |
| 19/07/2019 | -1,29% | -0,13 | 9,92 | 10,24 | 9,92 | 10,28 | 11M | 2.633 |
| 18/07/2019 | 1,52% | 0,15 | 10,05 | 9,99 | 9,74 | 10,28 | 27M | 4.683 |
| 17/07/2019 | -3,88% | -0,40 | 9,90 | 10,40 | 9,90 | 10,83 | 36M | 6.397 |
| 16/07/2019 | 9,57% | 0,90 | 10,30 | 9,37 | 9,22 | 10,45 | 53M | 8.859 |
| 15/07/2019 | -1,05% | -0,10 | 9,40 | 9,55 | 9,31 | 9,59 | 8M | 1.774 |
| 12/07/2019 | -0,21% | -0,02 | 9,50 | 9,59 | 9,20 | 9,70 | 16M | 3.452 |
| 11/07/2019 | -5,84% | -0,59 | 9,52 | 9,65 | 9,35 | 9,94 | 31M | 5.605 |
| 10/07/2019 | 0,30% | 0,03 | 10,11 | 10,20 | 9,98 | 10,25 | 24M | 4.302 |
| 08/07/2019 | -1,18% | -0,12 | 10,08 | 10,29 | 9,93 | 10,47 | 23M | 4.506 |
| 05/07/2019 | -0,49% | -0,05 | 10,20 | 10,39 | 9,99 | 10,41 | 19M | 3.553 |
| 04/07/2019 | 1,49% | 0,15 | 10,25 | 10,16 | 10,16 | 10,50 | 23M | 4.032 |
| 03/07/2019 | -4,81% | -0,51 | 10,10 | 10,16 | 9,88 | 10,59 | 57M | 9.683 |
| 02/07/2019 | 9,95% | 0,96 | 10,61 | 9,89 | 9,81 | 10,84 | 92M | 13.459 |
| 01/07/2019 | 8,06% | 0,72 | 9,65 | 9,22 | 9,20 | 9,65 | 34M | 5.270 |
| 28/06/2019 | 5,06% | 0,43 | 8,93 | 8,82 | 8,66 | 9,24 | 53M | 8.227 |
| 27/06/2019 | 7,32% | 0,58 | 8,50 | 7,95 | 7,85 | 8,58 | 24M | 4.438 |
| 26/06/2019 | 3,53% | 0,27 | 7,92 | 7,78 | 7,77 | 7,98 | 15M | 2.080 |
| 25/06/2019 | -1,67% | -0,13 | 7,65 | 7,92 | 7,50 | 7,96 | 11M | 2.181 |
| 24/06/2019 | -2,63% | -0,21 | 7,78 | 8,08 | 7,75 | 8,08 | 9M | 1.701 |
| 21/06/2019 | 1,65% | 0,13 | 7,99 | 7,88 | 7,85 | 8,12 | 11M | 2.042 |
| 19/06/2019 | -0,38% | -0,03 | 7,86 | 8,08 | 7,72 | 8,15 | 20M | 3.773 |
| 18/06/2019 | 5,20% | 0,39 | 7,89 | 7,65 | 7,60 | 7,97 | 25M | 4.277 |
| 17/06/2019 | 5,34% | 0,38 | 7,50 | 7,18 | 7,05 | 7,58 | 28M | 4.866 |
| 14/06/2019 | 5,48% | 0,37 | 7,12 | 6,78 | 6,64 | 7,21 | 22M | 4.249 |
| 13/06/2019 | -0,74% | -0,05 | 6,75 | 6,79 | 6,55 | 6,79 | 9M | 2.498 |
| 12/06/2019 | -2,16% | -0,15 | 6,80 | 6,95 | 6,66 | 6,98 | 5M | 1.256 |
| 11/06/2019 | -0,14% | -0,01 | 6,95 | 7,10 | 6,82 | 7,14 | 8M | 1.904 |
| 10/06/2019 | 0,00% | 0,00 | 6,96 | 7,07 | 6,92 | 7,22 | 11M | 2.622 |
| 07/06/2019 | 4,66% | 0,31 | 6,96 | 6,77 | 6,65 | 7,08 | 18M | 3.654 |
| 06/06/2019 | -1,63% | -0,11 | 6,65 | 6,96 | 6,27 | 6,96 | 25M | 5.302 |
| 05/06/2019 | -5,45% | -0,39 | 6,76 | 7,24 | 6,67 | 7,54 | 24M | 5.706 |
| 04/06/2019 | 0,70% | 0,05 | 7,15 | 6,81 | 6,22 | 7,47 | 53M | 11.550 |
| 03/06/2019 | -11,80% | -0,95 | 7,10 | 8,25 | 6,89 | 8,78 | 145M | 25.199 |
| 31/05/2019 | 15,99% | 1,11 | 8,05 | 6,86 | 6,55 | 8,40 | 122M | 23.070 |
| 30/05/2019 | 19,66% | 1,14 | 6,94 | 5,90 | 5,87 | 7,05 | 66M | 12.542 |
| 29/05/2019 | 8,41% | 0,45 | 5,80 | 5,45 | 5,39 | 5,82 | 27M | 4.340 |
| 28/05/2019 | 0,00% | 0,00 | 5,35 | 5,39 | 5,31 | 5,46 | 12M | 2.714 |
| 27/05/2019 | 5,31% | 0,27 | 5,35 | 5,15 | 5,09 | 5,49 | 17M | 3.674 |
| 24/05/2019 | -7,64% | -0,42 | 5,08 | 5,55 | 4,82 | 5,95 | 37M | 9.469 |
| 23/05/2019 | 15,55% | 0,74 | 5,50 | 5,00 | 4,82 | 5,58 | 40M | 8.798 |
| 22/05/2019 | 23,32% | 0,90 | 4,76 | 4,17 | 4,12 | 4,79 | 22M | 6.077 |
| 21/05/2019 | 1,85% | 0,07 | 3,86 | 3,82 | 3,79 | 3,90 | 3M | 1.199 |
| 20/05/2019 | 11,47% | 0,39 | 3,79 | 3,43 | 3,43 | 3,90 | 7M | 1.759 |
| 17/05/2019 | 5,59% | 0,18 | 3,40 | 3,35 | 3,32 | 3,48 | 5M | 1.398 |
| 16/05/2019 | -0,31% | -0,01 | 3,22 | 3,23 | 3,15 | 3,23 | 778K | 224 |
| 15/05/2019 | -2,42% | -0,08 | 3,23 | 3,31 | 3,17 | 3,31 | 1M | 266 |
| 14/05/2019 | -1,78% | -0,06 | 3,31 | 3,37 | 3,30 | 3,37 | 297K | 160 |
| 13/05/2019 | 1,81% | 0,06 | 3,37 | 3,31 | 3,28 | 3,40 | 853K | 555 |
| 10/05/2019 | -0,30% | -0,01 | 3,31 | 3,32 | 3,30 | 3,36 | 464K | 236 |
| 09/05/2019 | 0,30% | 0,01 | 3,32 | 3,34 | 3,31 | 3,39 | 807K | 416 |
| 08/05/2019 | 0,61% | 0,02 | 3,31 | 3,50 | 3,31 | 3,54 | 2M | 966 |
| 07/05/2019 | -0,30% | -0,01 | 3,29 | 3,33 | 3,28 | 3,33 | 630K | 263 |
| 06/05/2019 | -0,90% | -0,03 | 3,30 | 3,30 | 3,20 | 3,30 | 482K | 285 |
| 03/05/2019 | 1,52% | 0,05 | 3,33 | 3,35 | 3,28 | 3,38 | 479K | 246 |
| 02/05/2019 | -3,24% | -0,11 | 3,28 | 3,39 | 3,28 | 3,39 | 815K | 390 |
| 30/04/2019 | 1,19% | 0,04 | 3,39 | 3,41 | 3,34 | 3,44 | 2M | 535 |
| 29/04/2019 | 3,40% | 0,11 | 3,35 | 3,24 | 3,21 | 3,40 | 2M | 631 |
| 26/04/2019 | 1,25% | 0,04 | 3,24 | 3,21 | 3,16 | 3,25 | 368K | 194 |
| 25/04/2019 | -0,31% | -0,01 | 3,20 | 3,21 | 3,18 | 3,26 | 680K | 231 |
| 24/04/2019 | -0,93% | -0,03 | 3,21 | 3,25 | 3,18 | 3,25 | 346K | 172 |
| 23/04/2019 | 0,00% | 0,00 | 3,24 | 3,23 | 3,21 | 3,28 | 507K | 236 |
| 22/04/2019 | 0,93% | 0,03 | 3,24 | 3,25 | 3,20 | 3,30 | 939K | 181 |
| 18/04/2019 | 0,63% | 0,02 | 3,21 | 3,22 | 3,18 | 3,27 | 1M | 193 |
| 17/04/2019 | 0,00% | 0,00 | 3,19 | 3,23 | 3,15 | 3,32 | 1M | 202 |
| 16/04/2019 | -1,24% | -0,04 | 3,19 | 3,24 | 3,18 | 3,25 | 2M | 346 |
| 15/04/2019 | 3,86% | 0,12 | 3,23 | 3,10 | 3,10 | 3,30 | 3M | 538 |
| 12/04/2019 | -2,81% | -0,09 | 3,11 | 3,19 | 3,07 | 3,19 | 1M | 369 |
| 11/04/2019 | -0,62% | -0,02 | 3,20 | 3,22 | 3,18 | 3,22 | 697K | 315 |
| 10/04/2019 | 1,26% | 0,04 | 3,22 | 3,20 | 3,18 | 3,23 | 274K | 188 |
| 09/04/2019 | -1,85% | -0,06 | 3,18 | 3,25 | 3,18 | 3,25 | 720K | 256 |
| 08/04/2019 | -0,31% | -0,01 | 3,24 | 3,24 | 3,22 | 3,29 | 452K | 173 |
| 05/04/2019 | -0,61% | -0,02 | 3,25 | 3,29 | 3,21 | 3,30 | 789K | 313 |
| 04/04/2019 | -0,30% | -0,01 | 3,27 | 3,30 | 3,26 | 3,30 | 1M | 454 |
| 03/04/2019 | -0,30% | -0,01 | 3,28 | 3,30 | 3,23 | 3,30 | 8M | 235 |
| 02/04/2019 | 0,00% | 0,00 | 3,29 | 3,26 | 3,23 | 3,30 | 859K | 358 |
| 01/04/2019 | 0,92% | 0,03 | 3,29 | 3,30 | 3,24 | 3,30 | 13M | 268 |
| 29/03/2019 | -0,61% | -0,02 | 3,26 | 3,30 | 3,26 | 3,39 | 787K | 296 |
| 28/03/2019 | -0,61% | -0,02 | 3,28 | 3,25 | 3,20 | 3,30 | 990K | 269 |
| 27/03/2019 | -1,49% | -0,05 | 3,30 | 3,33 | 3,20 | 3,33 | 1M | 491 |
| 26/03/2019 | 2,76% | 0,09 | 3,35 | 3,27 | 3,25 | 3,46 | 2M | 421 |
| 25/03/2019 | 0,00% | 0,00 | 3,26 | 3,26 | 3,21 | 3,29 | 426K | 181 |
Date,Open,High,Low,Close,Volume
16-Aug-19,9.60,10.55,9.40,10.00,36890882
15-Aug-19,10.90,11.05,9.65,9.78,43326223
14-Aug-19,11.31,11.38,10.60,10.80,52463771
13-Aug-19,11.79,11.80,11.34,11.56,18711159
12-Aug-19,11.59,11.98,11.50,11.54,15537979
09-Aug-19,11.80,12.07,11.56,11.59,29085701
08-Aug-19,11.70,12.09,11.30,11.80,56648557
07-Aug-19,12.40,12.95,11.17,11.35,103686623
06-Aug-19,10.84,12.34,10.73,12.05,105380310
05-Aug-19,9.78,10.69,9.62,10.62,44811736
02-Aug-19,9.63,9.78,9.59,9.76,12527365
01-Aug-19,9.54,9.88,9.52,9.59,14151514
31-Jul-19,9.60,9.65,9.37,9.45,12358408
30-Jul-19,9.78,9.95,9.50,9.50,12492332
29-Jul-19,9.70,9.85,9.49,9.65,9327804
26-Jul-19,9.50,9.75,9.36,9.63,6409550
25-Jul-19,9.68,9.89,9.43,9.50,7387274
24-Jul-19,9.71,9.97,9.63,9.64,11778555
23-Jul-19,9.72,9.84,9.58,9.62,7032626
22-Jul-19,10.00,10.11,9.61,9.72,13140439
19-Jul-19,10.24,10.28,9.92,9.92,11335151
18-Jul-19,9.99,10.28,9.74,10.05,26549617
17-Jul-19,10.40,10.83,9.90,9.90,35622978
16-Jul-19,9.37,10.45,9.22,10.30,53211033
15-Jul-19,9.55,9.59,9.31,9.40,8306879
12-Jul-19,9.59,9.70,9.20,9.50,16240890
11-Jul-19,9.65,9.94,9.35,9.52,31214596
10-Jul-19,10.20,10.25,9.98,10.11,24312683
08-Jul-19,10.29,10.47,9.93,10.08,23377027
05-Jul-19,10.39,10.41,9.99,10.20,18954545
04-Jul-19,10.16,10.50,10.16,10.25,23277098
03-Jul-19,10.16,10.59,9.88,10.10,57202016
02-Jul-19,9.89,10.84,9.81,10.61,91975874
01-Jul-19,9.22,9.65,9.20,9.65,33568005
28-Jun-19,8.82,9.24,8.66,8.93,52715660
27-Jun-19,7.95,8.58,7.85,8.50,23632494
26-Jun-19,7.78,7.98,7.77,7.92,14564637
25-Jun-19,7.92,7.96,7.50,7.65,11430583
24-Jun-19,8.08,8.08,7.75,7.78,8752808
21-Jun-19,7.88,8.12,7.85,7.99,10941885
19-Jun-19,8.08,8.15,7.72,7.86,19839399
18-Jun-19,7.65,7.97,7.60,7.89,25365533
17-Jun-19,7.18,7.58,7.05,7.50,28469499
14-Jun-19,6.78,7.21,6.64,7.12,21687707
13-Jun-19,6.79,6.79,6.55,6.75,8967732
12-Jun-19,6.95,6.98,6.66,6.80,5498789
11-Jun-19,7.10,7.14,6.82,6.95,7945767
10-Jun-19,7.07,7.22,6.92,6.96,10950923
07-Jun-19,6.77,7.08,6.65,6.96,18150412
06-Jun-19,6.96,6.96,6.27,6.65,25063254
05-Jun-19,7.24,7.54,6.67,6.76,23966152
04-Jun-19,6.81,7.47,6.22,7.15,52773102
03-Jun-19,8.25,8.78,6.89,7.10,144715129
31-May-19,6.86,8.40,6.55,8.05,121514374
30-May-19,5.90,7.05,5.87,6.94,65736451
29-May-19,5.45,5.82,5.39,5.80,26729028
28-May-19,5.39,5.46,5.31,5.35,12358744
27-May-19,5.15,5.49,5.09,5.35,16851164
24-May-19,5.55,5.95,4.82,5.08,36579815
23-May-19,5.00,5.58,4.82,5.50,39955965
22-May-19,4.17,4.79,4.12,4.76,22026982
21-May-19,3.82,3.90,3.79,3.86,3438707
20-May-19,3.43,3.90,3.43,3.79,6976571
17-May-19,3.35,3.48,3.32,3.40,5045153
16-May-19,3.23,3.23,3.15,3.22,777875
15-May-19,3.31,3.31,3.17,3.23,1213073
14-May-19,3.37,3.37,3.30,3.31,297046
13-May-19,3.31,3.40,3.28,3.37,852668
10-May-19,3.32,3.36,3.30,3.31,463767
09-May-19,3.34,3.39,3.31,3.32,807262
08-May-19,3.50,3.54,3.31,3.31,2296482
07-May-19,3.33,3.33,3.28,3.29,629811
06-May-19,3.30,3.30,3.20,3.30,482412
03-May-19,3.35,3.38,3.28,3.33,479055
02-May-19,3.39,3.39,3.28,3.28,814534
30-Apr-19,3.41,3.44,3.34,3.39,1754918
29-Apr-19,3.24,3.40,3.21,3.35,2173971
26-Apr-19,3.21,3.25,3.16,3.24,367664
25-Apr-19,3.21,3.26,3.18,3.20,679794
24-Apr-19,3.25,3.25,3.18,3.21,345776
23-Apr-19,3.23,3.28,3.21,3.24,506856
22-Apr-19,3.25,3.30,3.20,3.24,938751
18-Apr-19,3.22,3.27,3.18,3.21,1250013
17-Apr-19,3.23,3.32,3.15,3.19,1293311
16-Apr-19,3.24,3.25,3.18,3.19,1618918
15-Apr-19,3.10,3.30,3.10,3.23,3062047
12-Apr-19,3.19,3.19,3.07,3.11,1399501
11-Apr-19,3.22,3.22,3.18,3.20,697479
10-Apr-19,3.20,3.23,3.18,3.22,274454
09-Apr-19,3.25,3.25,3.18,3.18,720218
08-Apr-19,3.24,3.29,3.22,3.24,452070
05-Apr-19,3.29,3.30,3.21,3.25,789204
04-Apr-19,3.30,3.30,3.26,3.27,1140180
03-Apr-19,3.30,3.30,3.23,3.28,8119614
02-Apr-19,3.26,3.30,3.23,3.29,859293
01-Apr-19,3.30,3.30,3.24,3.29,13018587
29-Mar-19,3.30,3.39,3.26,3.26,786919
28-Mar-19,3.25,3.30,3.20,3.28,989786
27-Mar-19,3.33,3.33,3.20,3.30,1004779
26-Mar-19,3.27,3.46,3.25,3.35,2208676
25-Mar-19,3.26,3.29,3.21,3.26,425891
22-Mar-19,3.35,3.36,3.17,3.26,425891
21-Mar-19,3.40,3.43,3.25,3.35,425891
20-Mar-19,3.40,3.48,3.37,3.37,425891
19-Mar-19,3.45,3.46,3.37,3.42,425891
18-Mar-19,3.47,3.53,3.37,3.40,425891
15-Mar-19,3.46,3.53,3.44,3.44,425891
14-Mar-19,3.45,3.49,3.41,3.45,425891
13-Mar-19,3.32,3.44,3.30,3.40,425891
12-Mar-19,3.25,3.32,3.25,3.28,425891
11-Mar-19,3.19,3.30,3.15,3.24,425891
08-Mar-19,3.08,3.23,3.03,3.12,425891
07-Mar-19,3.14,3.15,3.02,3.08,425891
06-Mar-19,3.14,3.15,3.06,3.12,425891
01-Mar-19,3.01,3.17,3.00,3.10,425891
28-Feb-19,3.08,3.12,2.95,3.00,425891
27-Feb-19,3.14,3.33,3.05,3.05,425891
26-Feb-19,3.23,3.23,3.09,3.13,425891
25-Feb-19,3.30,3.32,3.15,3.18,425891
22-Feb-19,3.45,3.49,3.26,3.28,425891
21-Feb-19,3.59,3.59,3.36,3.40,425891
20-Feb-19,3.68,3.75,3.32,3.50,425891
19-Feb-19,3.35,3.69,3.13,3.61,425891
18-Feb-19,3.54,3.54,3.01,3.25,425891
15-Feb-19,3.91,3.99,3.50,3.50,425891
14-Feb-19,3.51,3.90,3.48,3.85,425891
13-Feb-19,3.10,3.67,3.09,3.48,425891
12-Feb-19,2.98,3.09,2.91,3.06,425891
11-Feb-19,2.89,3.00,2.84,2.91,425891
08-Feb-19,2.49,2.94,2.46,2.84,425891
07-Feb-19,2.35,2.53,2.30,2.53,425891
06-Feb-19,2.29,2.35,2.29,2.34,425891
05-Feb-19,2.27,2.29,2.22,2.27,425891
04-Feb-19,2.20,2.27,2.20,2.27,425891
*exoneração de responsabilidade