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
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	3,08%	0,68	22,79	22,32	22,28	23,19	97M	6.852
13/07/2021	-0,85%	-0,19	22,11	22,15	21,66	22,40	97M	6.952
12/07/2021	0,72%	0,16	22,30	22,30	22,04	22,71	71M	6.381
08/07/2021	-3,11%	-0,71	22,14	22,10	21,66	22,57	132M	14.462
07/07/2021	0,44%	0,10	22,85	23,23	22,60	23,28	70M	8.012
06/07/2021	-1,94%	-0,45	22,75	23,25	22,71	23,67	117M	12.073
05/07/2021	-1,90%	-0,45	23,20	23,75	23,08	23,82	48M	5.036
02/07/2021	2,65%	0,61	23,65	23,25	22,91	24,09	82M	7.648
01/07/2021	-4,24%	-1,02	23,04	24,08	22,95	24,19	94M	8.604
30/06/2021	-0,41%	-0,10	24,06	24,04	23,87	24,63	110M	9.910
29/06/2021	-0,21%	-0,05	24,16	24,21	23,56	24,35	79M	6.479
28/06/2021	3,59%	0,84	24,21	23,20	23,15	24,44	574M	9.372
25/06/2021	-4,42%	-1,08	23,37	24,61	22,90	24,78	212M	11.418
24/06/2021	-4,42%	-1,13	24,45	25,70	24,32	25,89	153M	10.836
23/06/2021	4,49%	1,10	25,58	24,65	24,49	25,66	171M	12.067
22/06/2021	2,34%	0,56	24,48	23,79	23,37	24,73	128M	10.585
21/06/2021	-0,83%	-0,20	23,92	24,22	23,70	24,60	77M	7.823
18/06/2021	-5,26%	-1,34	24,12	25,48	24,05	25,63	185M	16.493
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	-	-	11,84	12,72	11,71	13,10	113M	21.650

Date,Open,High,Low,Close,Volume
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
13-Jul-21,22.15,22.40,21.66,22.11,97294807
12-Jul-21,22.30,22.71,22.04,22.30,71447238
08-Jul-21,22.10,22.57,21.66,22.14,131634333
07-Jul-21,23.23,23.28,22.60,22.85,69785470
06-Jul-21,23.25,23.67,22.71,22.75,116957200
05-Jul-21,23.75,23.82,23.08,23.20,47532035
02-Jul-21,23.25,24.09,22.91,23.65,82096190
01-Jul-21,24.08,24.19,22.95,23.04,94097877
30-Jun-21,24.04,24.63,23.87,24.06,110256224
29-Jun-21,24.21,24.35,23.56,24.16,78878168
28-Jun-21,23.20,24.44,23.15,24.21,574239681
25-Jun-21,24.61,24.78,22.90,23.37,211504050
24-Jun-21,25.70,25.89,24.32,24.45,152963955
23-Jun-21,24.65,25.66,24.49,25.58,171218031
22-Jun-21,23.79,24.73,23.37,24.48,128016248
21-Jun-21,24.22,24.60,23.70,23.92,77410839
18-Jun-21,25.48,25.63,24.05,24.12,185233188
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

*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...