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
23/01/2026	0,31%	0,04	12,75	12,50	12,50	12,96	115M	3.577
22/01/2026	1,76%	0,22	12,71	12,50	12,43	12,94	38M	6.193
21/01/2026	5,05%	0,60	12,49	11,89	11,89	12,51	18M	2.965
20/01/2026	0,34%	0,04	11,89	11,71	11,67	11,96	15M	3.313
19/01/2026	0,77%	0,09	11,85	11,76	11,71	11,86	7M	916
16/01/2026	-1,34%	-0,16	11,76	11,90	11,64	11,93	24M	3.774
15/01/2026	1,45%	0,17	11,92	11,54	11,54	11,92	8M	1.805

14/01/2026	1,82%	0,21	11,75	11,54	11,51	11,79	8M	1.792
13/01/2026	-0,94%	-0,11	11,54	11,64	11,37	11,71	29M	2.874
12/01/2026	-0,77%	-0,09	11,65	11,74	11,54	11,74	7M	1.797
09/01/2026	0,86%	0,10	11,74	11,65	11,65	11,92	7M	1.810
08/01/2026	1,66%	0,19	11,64	11,42	11,39	11,67	6M	1.622
07/01/2026	-1,72%	-0,20	11,45	11,44	11,27	11,75	5M	1.565
06/01/2026	1,92%	0,22	11,65	11,43	11,43	11,77	6M	1.550
05/01/2026	1,96%	0,22	11,43	11,15	11,15	11,62	7M	1.641
02/01/2026	-0,97%	-0,11	11,21	11,25	11,16	11,42	4M	615
30/12/2025	0,35%	0,04	11,32	11,29	11,25	11,35	7M	1.877
29/12/2025	0,71%	0,08	11,28	11,34	11,10	11,34	3M	600
26/12/2025	-1,67%	-0,19	11,20	11,25	11,20	11,34	3M	655
23/12/2025	2,61%	0,29	11,39	11,14	11,11	11,40	9M	2.991
22/12/2025	-1,07%	-0,12	11,10	11,18	10,97	11,24	4M	1.122
19/12/2025	0,81%	0,09	11,22	11,16	11,08	11,41	26M	2.897
18/12/2025	1,18%	0,13	11,13	10,94	10,92	11,24	10M	2.644
17/12/2025	-3,08%	-0,35	11,00	11,30	10,84	11,31	15M	3.339
16/12/2025	-5,10%	-0,61	11,35	11,95	11,35	11,95	12M	2.524
15/12/2025	1,79%	0,21	11,96	11,80	11,77	12,07	24M	3.573
12/12/2025	1,21%	0,14	11,75	11,62	11,61	11,87	12M	2.096
11/12/2025	1,93%	0,22	11,61	11,30	11,28	11,71	9M	1.395
10/12/2025	2,61%	0,29	11,39	11,12	11,06	11,39	11M	2.101
09/12/2025	-1,16%	-0,13	11,10	11,19	10,86	11,19	20M	2.913
08/12/2025	0,72%	0,08	11,23	11,25	10,95	11,25	11M	2.020
05/12/2025	-7,01%	-0,84	11,15	11,83	11,04	12,07	24M	5.040
04/12/2025	1,18%	0,14	11,99	11,90	11,87	12,12	26M	2.322
03/12/2025	1,54%	0,18	11,85	11,65	11,63	11,87	12M	2.275
02/12/2025	3,18%	0,36	11,67	11,32	11,32	11,67	31M	3.196
01/12/2025	-0,62%	-0,07	11,31	11,38	11,30	11,46	19M	2.309
28/11/2025	2,34%	0,26	11,38	11,11	11,11	11,47	30M	3.442
27/11/2025	-0,63%	-0,07	11,12	11,17	11,09	11,22	8M	1.443
26/11/2025	2,57%	0,28	11,19	10,81	10,81	11,19	21M	2.736
25/11/2025	0,55%	0,06	10,91	10,89	10,70	10,99	11M	1.872
24/11/2025	0,56%	0,06	10,85	10,78	10,74	10,91	14M	1.871
21/11/2025	-2,00%	-0,22	10,79	10,97	10,70	11,02	16M	2.816
19/11/2025	-0,72%	-0,08	11,01	11,09	10,90	11,09	17M	3.085
18/11/2025	-0,98%	-0,11	11,09	11,16	11,03	11,18	12M	2.137
17/11/2025	-0,88%	-0,10	11,20	11,27	11,12	11,32	14M	3.022
14/11/2025	-0,88%	-0,10	11,30	11,40	11,18	11,44	55M	4.948
13/11/2025	0,09%	0,01	11,40	11,36	11,28	11,57	46M	7.401
12/11/2025	2,98%	0,33	11,39	11,03	11,03	11,39	44M	6.781
11/11/2025	2,12%	0,23	11,06	11,00	10,84	11,36	144M	17.454
10/11/2025	0,74%	0,08	10,83	10,78	10,76	11,03	60M	7.897
07/11/2025	0,84%	0,09	10,75	10,60	10,57	10,75	18M	3.495
06/11/2025	0,47%	0,05	10,66	10,60	10,58	10,79	26M	7.572
05/11/2025	2,12%	0,22	10,61	10,30	10,30	10,70	30M	5.072
04/11/2025	0,48%	0,05	10,39	10,23	10,20	10,40	9M	2.033
03/11/2025	-0,10%	-0,01	10,34	10,35	10,21	10,43	15M	3.215
31/10/2025	-0,29%	-0,03	10,35	10,40	10,32	10,56	20M	2.990
30/10/2025	-1,14%	-0,12	10,38	10,46	10,32	10,60	37M	11.563
29/10/2025	2,94%	0,30	10,50	10,20	10,15	10,50	33M	10.270
28/10/2025	0,69%	0,07	10,20	10,13	10,08	10,20	13M	3.052
27/10/2025	-0,20%	-0,02	10,13	10,15	10,09	10,21	10M	2.458
24/10/2025	1,40%	0,14	10,15	9,98	9,98	10,18	29M	8.184
23/10/2025	-0,50%	-0,05	10,01	9,99	9,92	10,08	38M	10.026
22/10/2025	0,60%	0,06	10,06	9,97	9,95	10,07	25M	8.647
21/10/2025	1,42%	0,14	10,00	9,86	9,74	10,01	17M	4.398
20/10/2025	0,61%	0,06	9,86	9,80	9,74	9,93	19M	2.622
17/10/2025	1,03%	0,10	9,80	9,65	9,56	9,80	11M	1.554
16/10/2025	-3,00%	-0,30	9,70	9,89	9,67	10,02	33M	4.154
15/10/2025	2,67%	0,26	10,00	9,70	9,48	10,14	72M	8.190
14/10/2025	26,49%	2,04	9,74	9,72	9,64	9,87	234M	19.926
13/10/2025	1,32%	0,10	7,70	7,66	7,54	7,78	16M	3.952
10/10/2025	-1,94%	-0,15	7,60	7,79	7,38	7,82	26M	5.374
09/10/2025	-3,37%	-0,27	7,75	7,98	7,75	8,05	13M	4.647
08/10/2025	0,38%	0,03	8,02	8,03	7,91	8,10	13M	3.512
07/10/2025	-0,12%	-0,01	7,99	7,95	7,88	8,01	17M	5.196
06/10/2025	0,63%	0,05	8,00	7,95	7,86	8,03	10M	4.390
03/10/2025	1,40%	0,11	7,95	7,84	7,84	7,97	14M	4.239
02/10/2025	1,03%	0,08	7,84	7,75	7,75	7,88	10M	3.368
01/10/2025	-0,26%	-0,02	7,76	7,78	7,73	7,85	10M	3.216
30/09/2025	-0,89%	-0,07	7,78	7,85	7,78	7,92	9M	2.904
29/09/2025	0,26%	0,02	7,85	7,84	7,83	7,93	7M	1.979
26/09/2025	-0,76%	-0,06	7,83	7,76	7,76	7,89	5M	2.409
25/09/2025	-0,38%	-0,03	7,89	7,90	7,76	7,95	16M	5.199
24/09/2025	-2,70%	-0,22	7,92	8,03	7,70	8,03	41M	6.697
23/09/2025	1,37%	0,11	8,14	8,04	7,99	8,19	7M	2.339
22/09/2025	-0,62%	-0,05	8,03	8,07	7,72	8,07	11M	4.611
19/09/2025	2,80%	0,22	8,08	7,86	7,82	8,09	7M	1.910
18/09/2025	-1,26%	-0,10	7,86	7,90	7,85	7,96	6M	2.015
17/09/2025	-0,50%	-0,04	7,96	8,00	7,93	8,08	7M	2.853
16/09/2025	-0,62%	-0,05	8,00	8,07	7,96	8,15	5M	1.330
15/09/2025	-0,62%	-0,05	8,05	8,16	8,04	8,17	7M	1.511
12/09/2025	0,25%	0,02	8,10	8,08	8,04	8,29	12M	3.836
11/09/2025	1,00%	0,08	8,08	8,03	7,95	8,17	9M	2.395
10/09/2025	1,27%	0,10	8,00	7,86	7,86	8,05	6M	1.538
09/09/2025	0,51%	0,04	7,90	7,82	7,82	7,90	3M	1.009
08/09/2025	-0,51%	-0,04	7,86	7,92	7,82	7,95	4M	1.177
05/09/2025	1,67%	0,13	7,90	7,79	7,77	7,91	5M	1.475
04/09/2025	0,65%	0,05	7,77	7,72	7,68	7,80	8M	1.910
03/09/2025	0,26%	0,02	7,72	7,70	7,67	7,77	10M	2.016
02/09/2025	-0,26%	-0,02	7,70	7,69	7,67	7,75	14M	2.670
01/09/2025	-0,26%	-0,02	7,72	7,70	7,70	7,78	3M	807
29/08/2025	-0,51%	-0,04	7,74	7,74	7,71	7,81	14M	2.803
28/08/2025	0,39%	0,03	7,78	7,80	7,71	7,85	10M	2.994
27/08/2025	-0,26%	-0,02	7,75	7,82	7,71	7,84	10M	3.228
26/08/2025	-0,13%	-0,01	7,77	7,77	7,70	7,88	12M	2.223
25/08/2025	-0,89%	-0,07	7,78	7,81	7,72	7,83	6M	1.756
22/08/2025	1,55%	0,12	7,85	7,73	7,70	7,89	6M	1.874
21/08/2025	0,00%	0,00	7,73	7,70	7,68	7,79	3M	1.414
20/08/2025	-0,90%	-0,07	7,73	7,78	7,70	7,78	10M	2.310
19/08/2025	-4,06%	-0,33	7,80	8,04	7,78	8,09	12M	2.971
18/08/2025	-1,45%	-0,12	8,13	8,25	8,10	8,28	23M	6.811
15/08/2025	-1,43%	-0,12	8,25	8,38	8,16	8,38	14M	4.429
14/08/2025	2,70%	0,22	8,37	8,10	8,06	8,38	38M	11.693
13/08/2025	2,90%	0,23	8,15	7,92	7,89	8,18	37M	11.578
12/08/2025	3,53%	0,27	7,92	7,70	7,67	7,95	25M	10.394
11/08/2025	2,68%	0,20	7,65	7,45	7,17	7,71	38M	12.101
08/08/2025	-1,19%	-0,09	7,45	7,54	7,45	7,56	6M	1.975
07/08/2025	0,53%	0,04	7,54	7,54	7,46	7,63	14M	5.172
06/08/2025	-0,66%	-0,05	7,50	7,57	7,45	7,60	9M	4.357
05/08/2025	-0,26%	-0,02	7,55	7,57	7,50	7,62	4M	1.673
04/08/2025	-2,07%	-0,16	7,57	7,76	7,50	7,79	8M	4.712
01/08/2025	-0,77%	-0,06	7,73	7,92	7,71	7,92	6M	1.917
31/07/2025	-0,26%	-0,02	7,79	7,74	7,68	7,80	4M	1.514
30/07/2025	0,51%	0,04	7,81	7,70	7,65	7,88	9M	2.856
29/07/2025	0,26%	0,02	7,77	7,73	7,67	7,89	7M	3.376
28/07/2025	-2,27%	-0,18	7,75	7,93	7,70	7,96	14M	3.603
25/07/2025	2,59%	0,20	7,93	7,74	7,70	7,93	9M	2.126
24/07/2025	-1,02%	-0,08	7,73	7,79	7,70	7,87	36M	2.886
23/07/2025	2,09%	0,16	7,81	7,65	7,61	7,84	6M	2.010
22/07/2025	-0,78%	-0,06	7,65	7,71	7,64	7,82	8M	3.689
21/07/2025	1,45%	0,11	7,71	7,60	7,60	7,73	13M	5.047
18/07/2025	-0,39%	-0,03	7,60	7,60	7,44	7,72	18M	6.659
17/07/2025	2,14%	0,16	7,63	7,38	7,34	7,64	16M	6.151
16/07/2025	-0,40%	-0,03	7,47	7,50	7,39	7,53	13M	3.004
15/07/2025	-	-	7,50	7,33	7,30	7,57	11M	4.025

Date,Open,High,Low,Close,Volume
23-Jan-26,12.50,12.96,12.50,12.75,114555413
22-Jan-26,12.50,12.94,12.43,12.71,38282311
21-Jan-26,11.89,12.51,11.89,12.49,17545044
20-Jan-26,11.71,11.96,11.67,11.89,14570990
19-Jan-26,11.76,11.86,11.71,11.85,7251908
16-Jan-26,11.90,11.93,11.64,11.76,23674705
15-Jan-26,11.54,11.92,11.54,11.92,7953915
14-Jan-26,11.54,11.79,11.51,11.75,8469706
13-Jan-26,11.64,11.71,11.37,11.54,28576157
12-Jan-26,11.74,11.74,11.54,11.65,7392821
09-Jan-26,11.65,11.92,11.65,11.74,7439868
08-Jan-26,11.42,11.67,11.39,11.64,6205238
07-Jan-26,11.44,11.75,11.27,11.45,5301047
06-Jan-26,11.43,11.77,11.43,11.65,5722821
05-Jan-26,11.15,11.62,11.15,11.43,6859573
02-Jan-26,11.25,11.42,11.16,11.21,4330306
30-Dec-25,11.29,11.35,11.25,11.32,6823722
29-Dec-25,11.34,11.34,11.10,11.28,3297163
26-Dec-25,11.25,11.34,11.20,11.20,2887024
23-Dec-25,11.14,11.40,11.11,11.39,8669026
22-Dec-25,11.18,11.24,10.97,11.10,4455455
19-Dec-25,11.16,11.41,11.08,11.22,25618450
18-Dec-25,10.94,11.24,10.92,11.13,9759242
17-Dec-25,11.30,11.31,10.84,11.00,15277170
16-Dec-25,11.95,11.95,11.35,11.35,11875346
15-Dec-25,11.80,12.07,11.77,11.96,23861816
12-Dec-25,11.62,11.87,11.61,11.75,12259598
11-Dec-25,11.30,11.71,11.28,11.61,8502495
10-Dec-25,11.12,11.39,11.06,11.39,11247929
09-Dec-25,11.19,11.19,10.86,11.10,19718244
08-Dec-25,11.25,11.25,10.95,11.23,11145208
05-Dec-25,11.83,12.07,11.04,11.15,23890849
04-Dec-25,11.90,12.12,11.87,11.99,26058848
03-Dec-25,11.65,11.87,11.63,11.85,11627085
02-Dec-25,11.32,11.67,11.32,11.67,30785142
01-Dec-25,11.38,11.46,11.30,11.31,18878995
28-Nov-25,11.11,11.47,11.11,11.38,29501711
27-Nov-25,11.17,11.22,11.09,11.12,7605212
26-Nov-25,10.81,11.19,10.81,11.19,21174008
25-Nov-25,10.89,10.99,10.70,10.91,11269306
24-Nov-25,10.78,10.91,10.74,10.85,13721666
21-Nov-25,10.97,11.02,10.70,10.79,15513452
19-Nov-25,11.09,11.09,10.90,11.01,17199604
18-Nov-25,11.16,11.18,11.03,11.09,12295262
17-Nov-25,11.27,11.32,11.12,11.20,14069672
14-Nov-25,11.40,11.44,11.18,11.30,55105735
13-Nov-25,11.36,11.57,11.28,11.40,46224456
12-Nov-25,11.03,11.39,11.03,11.39,44166231
11-Nov-25,11.00,11.36,10.84,11.06,143588181
10-Nov-25,10.78,11.03,10.76,10.83,60355952
07-Nov-25,10.60,10.75,10.57,10.75,17674484
06-Nov-25,10.60,10.79,10.58,10.66,25954719
05-Nov-25,10.30,10.70,10.30,10.61,29777765
04-Nov-25,10.23,10.40,10.20,10.39,9216404
03-Nov-25,10.35,10.43,10.21,10.34,15477780
31-Oct-25,10.40,10.56,10.32,10.35,20336011
30-Oct-25,10.46,10.60,10.32,10.38,36799004
29-Oct-25,10.20,10.50,10.15,10.50,32618983
28-Oct-25,10.13,10.20,10.08,10.20,13032270
27-Oct-25,10.15,10.21,10.09,10.13,9598249
24-Oct-25,9.98,10.18,9.98,10.15,29193060
23-Oct-25,9.99,10.08,9.92,10.01,38208984
22-Oct-25,9.97,10.07,9.95,10.06,25424948
21-Oct-25,9.86,10.01,9.74,10.00,16684782
20-Oct-25,9.80,9.93,9.74,9.86,19154996
17-Oct-25,9.65,9.80,9.56,9.80,10623840
16-Oct-25,9.89,10.02,9.67,9.70,32520695
15-Oct-25,9.70,10.14,9.48,10.00,71577683
14-Oct-25,9.72,9.87,9.64,9.74,234415694
13-Oct-25,7.66,7.78,7.54,7.70,15686080
10-Oct-25,7.79,7.82,7.38,7.60,26208795
09-Oct-25,7.98,8.05,7.75,7.75,13101962
08-Oct-25,8.03,8.10,7.91,8.02,13141081
07-Oct-25,7.95,8.01,7.88,7.99,16651314
06-Oct-25,7.95,8.03,7.86,8.00,10134509
03-Oct-25,7.84,7.97,7.84,7.95,13722887
02-Oct-25,7.75,7.88,7.75,7.84,9784482
01-Oct-25,7.78,7.85,7.73,7.76,9768911
30-Sep-25,7.85,7.92,7.78,7.78,8767493
29-Sep-25,7.84,7.93,7.83,7.85,6749619
26-Sep-25,7.76,7.89,7.76,7.83,5028939
25-Sep-25,7.90,7.95,7.76,7.89,16363738
24-Sep-25,8.03,8.03,7.70,7.92,40734539
23-Sep-25,8.04,8.19,7.99,8.14,6512680
22-Sep-25,8.07,8.07,7.72,8.03,11472728
19-Sep-25,7.86,8.09,7.82,8.08,7190285
18-Sep-25,7.90,7.96,7.85,7.86,5870900
17-Sep-25,8.00,8.08,7.93,7.96,7070052
16-Sep-25,8.07,8.15,7.96,8.00,5027230
15-Sep-25,8.16,8.17,8.04,8.05,6663209
12-Sep-25,8.08,8.29,8.04,8.10,12497406
11-Sep-25,8.03,8.17,7.95,8.08,8990995
10-Sep-25,7.86,8.05,7.86,8.00,6425143
09-Sep-25,7.82,7.90,7.82,7.90,3337865
08-Sep-25,7.92,7.95,7.82,7.86,3579064
05-Sep-25,7.79,7.91,7.77,7.90,4582737
04-Sep-25,7.72,7.80,7.68,7.77,7546779
03-Sep-25,7.70,7.77,7.67,7.72,9856022
02-Sep-25,7.69,7.75,7.67,7.70,13510827
01-Sep-25,7.70,7.78,7.70,7.72,2768807
29-Aug-25,7.74,7.81,7.71,7.74,13627235
28-Aug-25,7.80,7.85,7.71,7.78,10280806
27-Aug-25,7.82,7.84,7.71,7.75,9510031
26-Aug-25,7.77,7.88,7.70,7.77,12379010
25-Aug-25,7.81,7.83,7.72,7.78,5853526
22-Aug-25,7.73,7.89,7.70,7.85,6325993
21-Aug-25,7.70,7.79,7.68,7.73,3492382
20-Aug-25,7.78,7.78,7.70,7.73,10032001
19-Aug-25,8.04,8.09,7.78,7.80,12261398
18-Aug-25,8.25,8.28,8.10,8.13,22599096
15-Aug-25,8.38,8.38,8.16,8.25,14331229
14-Aug-25,8.10,8.38,8.06,8.37,38360130
13-Aug-25,7.92,8.18,7.89,8.15,37415444
12-Aug-25,7.70,7.95,7.67,7.92,25316821
11-Aug-25,7.45,7.71,7.17,7.65,38020940
08-Aug-25,7.54,7.56,7.45,7.45,5697729
07-Aug-25,7.54,7.63,7.46,7.54,14496516
06-Aug-25,7.57,7.60,7.45,7.50,8520828
05-Aug-25,7.57,7.62,7.50,7.55,4381509
04-Aug-25,7.76,7.79,7.50,7.57,8462672
01-Aug-25,7.92,7.92,7.71,7.73,6429588
31-Jul-25,7.74,7.80,7.68,7.79,4078609
30-Jul-25,7.70,7.88,7.65,7.81,9008182
29-Jul-25,7.73,7.89,7.67,7.77,6950764
28-Jul-25,7.93,7.96,7.70,7.75,14375586
25-Jul-25,7.74,7.93,7.70,7.93,8591900
24-Jul-25,7.79,7.87,7.70,7.73,36479937
23-Jul-25,7.65,7.84,7.61,7.81,5846612
22-Jul-25,7.71,7.82,7.64,7.65,7708636
21-Jul-25,7.60,7.73,7.60,7.71,12759058
18-Jul-25,7.60,7.72,7.44,7.60,17719088
17-Jul-25,7.38,7.64,7.34,7.63,16319229
16-Jul-25,7.50,7.53,7.39,7.47,13422818
15-Jul-25,7.33,7.57,7.30,7.50,10972337

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BPAN4