Cotação atual, histórico e gráfico do papel: BPAN4

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
16-May-25,7.70,7.76,7.65,7.76,5019234
15-May-25,7.75,7.89,7.67,7.74,6378794
14-May-25,7.80,7.89,7.68,7.77,6546536
13-May-25,7.65,7.86,7.62,7.83,7932707
12-May-25,7.90,8.04,7.65,7.65,6502145
09-May-25,7.60,7.90,7.39,7.81,20404456
08-May-25,7.71,8.09,7.71,7.89,10304920
07-May-25,7.46,7.64,7.44,7.63,3652183
06-May-25,7.38,7.50,7.33,7.45,6529536
05-May-25,7.46,7.55,7.31,7.31,4951345
02-May-25,7.58,7.62,7.44,7.50,4831085
30-Apr-25,7.53,7.61,7.36,7.61,9029551
29-Apr-25,7.49,7.75,7.49,7.57,5112617
28-Apr-25,7.54,7.61,7.42,7.55,6554365
25-Apr-25,7.50,7.57,7.38,7.54,3546943
24-Apr-25,7.45,7.64,7.33,7.53,7422845
23-Apr-25,7.27,7.45,7.27,7.45,8455281
22-Apr-25,7.28,7.33,7.19,7.21,5803376
17-Apr-25,7.34,7.34,7.18,7.28,7192651
16-Apr-25,7.39,7.39,7.25,7.35,6561008
15-Apr-25,7.32,7.45,7.27,7.40,7240782
14-Apr-25,7.30,7.33,7.20,7.31,4730701
11-Apr-25,7.18,7.28,7.09,7.25,31061741
10-Apr-25,7.16,7.17,7.02,7.14,11127578
09-Apr-25,7.00,7.26,6.91,7.14,11330824
08-Apr-25,7.32,7.33,7.00,7.03,10465358
07-Apr-25,6.94,7.30,6.85,7.25,11549739
04-Apr-25,7.46,7.48,7.00,7.00,15627644
03-Apr-25,7.24,7.58,7.21,7.58,8755219
02-Apr-25,7.13,7.31,7.12,7.24,5394760
01-Apr-25,7.31,7.31,7.09,7.13,8052464
31-Mar-25,7.39,7.39,7.20,7.29,2845140
28-Mar-25,7.31,7.42,7.21,7.41,7458510
27-Mar-25,7.38,7.45,7.32,7.36,4194235
26-Mar-25,7.51,7.54,7.32,7.39,3342102
25-Mar-25,7.38,7.58,7.35,7.45,8001888
24-Mar-25,7.56,7.65,7.38,7.38,5558572
21-Mar-25,7.36,7.64,7.26,7.56,8891088
20-Mar-25,7.46,7.50,7.19,7.35,7803350
19-Mar-25,7.41,7.74,7.41,7.53,10310205
18-Mar-25,7.25,7.50,7.19,7.44,7499615
17-Mar-25,7.20,7.30,7.12,7.30,6027123
14-Mar-25,7.06,7.23,7.06,7.21,8152857
13-Mar-25,6.99,7.11,6.95,7.04,7808997
12-Mar-25,6.85,7.01,6.85,6.98,10217862
11-Mar-25,6.91,7.01,6.70,6.87,8177428
10-Mar-25,7.00,7.12,6.85,6.90,5933866
07-Mar-25,6.90,7.11,6.87,7.09,6369095
06-Mar-25,7.09,7.20,6.91,6.91,7604850
05-Mar-25,6.94,7.17,6.81,7.05,5444208
28-Feb-25,6.92,7.31,6.90,7.08,13898731
27-Feb-25,6.82,6.97,6.80,6.92,3989647
26-Feb-25,6.99,7.08,6.88,6.88,3307069
25-Feb-25,6.98,7.13,6.87,7.00,3893339
24-Feb-25,7.12,7.31,6.94,7.00,8507086
21-Feb-25,7.20,7.30,7.05,7.17,7953512
20-Feb-25,7.21,7.31,7.12,7.21,12903939
19-Feb-25,7.29,7.29,7.15,7.16,6122165
18-Feb-25,7.35,7.43,7.22,7.31,5107564
17-Feb-25,7.45,7.53,7.20,7.35,8534807
14-Feb-25,7.13,7.47,7.12,7.43,12663185
13-Feb-25,6.84,7.13,6.79,7.10,10256049
12-Feb-25,6.77,6.92,6.75,6.84,5031665
11-Feb-25,6.67,6.90,6.67,6.82,6802423
10-Feb-25,6.65,6.82,6.61,6.72,7424715
07-Feb-25,6.91,6.92,6.40,6.65,91791326
06-Feb-25,6.77,6.97,6.74,6.94,17647251
05-Feb-25,6.74,6.85,6.57,6.80,6786852
04-Feb-25,6.85,6.90,6.69,6.73,7794138
03-Feb-25,7.00,7.00,6.77,6.85,4857790
31-Jan-25,6.97,7.03,6.81,6.90,12019543
30-Jan-25,6.84,7.01,6.81,6.99,14607301
29-Jan-25,6.90,6.90,6.71,6.80,6354724
28-Jan-25,6.92,6.95,6.78,6.82,4714579
27-Jan-25,6.79,7.04,6.69,6.95,12126985
24-Jan-25,6.61,6.87,6.54,6.78,6616498
23-Jan-25,6.60,6.71,6.43,6.59,7870564
22-Jan-25,6.70,6.74,6.50,6.56,6984434
21-Jan-25,6.71,6.74,6.58,6.66,8825362
20-Jan-25,6.64,6.80,6.46,6.69,5940850
17-Jan-25,6.74,6.81,6.54,6.64,5429605
16-Jan-25,7.05,7.05,6.71,6.74,7775357
15-Jan-25,6.64,7.13,6.63,7.04,22195474
14-Jan-25,6.40,6.60,6.29,6.60,7943293
13-Jan-25,6.35,6.42,6.25,6.30,7286511
10-Jan-25,6.37,6.42,6.28,6.34,5925324
09-Jan-25,6.33,6.54,6.33,6.34,7467236
08-Jan-25,6.31,6.34,6.23,6.33,3259987
07-Jan-25,6.24,6.34,6.19,6.34,8267003
06-Jan-25,6.23,6.32,6.17,6.24,6271107
03-Jan-25,6.21,6.26,6.14,6.18,13648500
02-Jan-25,6.34,6.34,6.14,6.18,10382774
30-Dec-24,6.41,6.46,6.31,6.34,4952262
27-Dec-24,6.66,6.67,6.38,6.39,7634876
26-Dec-24,6.52,6.76,6.47,6.66,10816312
23-Dec-24,6.90,6.95,6.70,6.79,11620508
20-Dec-24,6.55,6.91,6.50,6.91,16503589
19-Dec-24,6.54,6.57,6.43,6.50,135910577
18-Dec-24,6.67,6.67,6.45,6.45,32953510
17-Dec-24,6.60,6.73,6.60,6.66,6919121
16-Dec-24,6.70,6.79,6.60,6.60,31338122
13-Dec-24,6.70,6.78,6.63,6.75,9211925
12-Dec-24,6.91,6.91,6.65,6.70,16897313
11-Dec-24,6.74,6.96,6.69,6.90,16623707
10-Dec-24,6.87,6.93,6.65,6.74,22198621
09-Dec-24,7.02,7.09,6.80,6.80,7756396
06-Dec-24,7.10,7.13,6.98,7.01,6095398
05-Dec-24,6.92,7.23,6.92,7.10,16915164
04-Dec-24,7.01,7.09,6.87,6.90,12935222
03-Dec-24,6.96,7.08,6.91,7.00,18140222
02-Dec-24,7.14,7.14,6.88,7.00,15750624
29-Nov-24,7.13,7.21,6.97,7.15,23075767
28-Nov-24,7.35,7.37,7.00,7.10,26180879
27-Nov-24,7.70,7.75,7.31,7.32,10481485
26-Nov-24,7.56,7.79,7.51,7.68,14173329
25-Nov-24,7.49,7.61,7.43,7.56,19867868
22-Nov-24,7.50,7.57,7.35,7.49,9287554
21-Nov-24,7.58,7.63,7.38,7.41,25988049
19-Nov-24,7.61,7.67,7.60,7.66,7985338
18-Nov-24,7.62,7.70,7.59,7.62,8478248
14-Nov-24,7.61,7.72,7.60,7.64,11494492
13-Nov-24,7.71,7.80,7.60,7.65,20896536
12-Nov-24,7.88,7.93,7.61,7.70,18632219
11-Nov-24,8.00,8.02,7.85,7.88,28037679
08-Nov-24,7.98,8.04,7.83,8.00,18821346
07-Nov-24,7.98,8.08,7.88,8.01,22474250
06-Nov-24,8.44,8.45,7.85,7.95,46140106
05-Nov-24,8.24,8.52,8.15,8.50,15431731
04-Nov-24,8.10,8.32,8.02,8.21,21454588
01-Nov-24,8.52,8.53,7.99,8.01,16801686
31-Oct-24,8.55,8.60,8.44,8.50,10250644
30-Oct-24,8.58,8.70,8.50,8.56,12983140
29-Oct-24,8.93,8.95,8.57,8.60,19966439
28-Oct-24,9.04,9.13,8.85,8.87,14766784