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 |
| 18/10/2019 | 1,90% | 0,16 | 8,59 | 8,54 | 8,26 | 8,72 | 65M | 13.492 |
| 17/10/2019 | 10,20% | 0,78 | 8,43 | 8,06 | 8,00 | 8,58 | 134M | 26.963 |
| 16/10/2019 | -1,92% | -0,15 | 7,65 | 7,78 | 7,56 | 7,80 | 34M | 11.683 |
| 15/10/2019 | -0,64% | -0,05 | 7,80 | 7,90 | 7,72 | 7,97 | 27M | 4.513 |
| 14/10/2019 | 1,03% | 0,08 | 7,85 | 7,87 | 7,81 | 8,04 | 20M | 2.818 |
| 11/10/2019 | 0,91% | 0,07 | 7,77 | 7,75 | 7,71 | 7,87 | 17M | 2.798 |
| 10/10/2019 | -0,77% | -0,06 | 7,70 | 7,71 | 7,63 | 7,93 | 20M | 4.193 |
| 09/10/2019 | -1,27% | -0,10 | 7,76 | 7,97 | 7,61 | 7,97 | 23M | 5.255 |
| 08/10/2019 | -1,75% | -0,14 | 7,86 | 7,99 | 7,83 | 8,07 | 14M | 3.598 |
| 07/10/2019 | -0,99% | -0,08 | 8,00 | 8,10 | 7,88 | 8,20 | 15M | 3.541 |
| 04/10/2019 | 1,00% | 0,08 | 8,08 | 8,02 | 7,88 | 8,20 | 17M | 3.916 |
| 03/10/2019 | -1,11% | -0,09 | 8,00 | 8,18 | 7,81 | 8,22 | 37M | 7.179 |
| 02/10/2019 | -2,53% | -0,21 | 8,09 | 8,22 | 8,01 | 8,24 | 29M | 3.937 |
| 01/10/2019 | -2,47% | -0,21 | 8,30 | 8,45 | 8,14 | 8,54 | 25M | 4.558 |
| 30/09/2019 | -0,93% | -0,08 | 8,51 | 8,56 | 8,45 | 8,67 | 24M | 3.156 |
| 27/09/2019 | 1,18% | 0,10 | 8,59 | 8,35 | 8,30 | 8,66 | 33M | 5.811 |
| 26/09/2019 | 4,43% | 0,36 | 8,49 | 8,13 | 8,12 | 8,54 | 56M | 10.845 |
| 25/09/2019 | -2,63% | -0,22 | 8,13 | 8,30 | 7,74 | 8,32 | 75M | 11.116 |
| 24/09/2019 | -2,34% | -0,20 | 8,35 | 8,73 | 8,25 | 8,73 | 53M | 7.576 |
| 23/09/2019 | 1,66% | 0,14 | 8,55 | 8,33 | 8,22 | 8,57 | 89M | 12.083 |
| 20/09/2019 | -6,56% | -0,59 | 8,41 | 8,61 | 8,38 | 8,70 | 108M | 15.592 |
| 19/09/2019 | -1,21% | -0,11 | 9,00 | 9,11 | 9,00 | 9,38 | 32M | 4.713 |
| 18/09/2019 | -5,01% | -0,48 | 9,11 | 9,62 | 9,11 | 9,65 | 25M | 3.926 |
| 17/09/2019 | 1,16% | 0,11 | 9,59 | 9,54 | 9,42 | 9,73 | 8M | 1.496 |
| 16/09/2019 | 0,32% | 0,03 | 9,48 | 9,66 | 9,31 | 9,75 | 9M | 2.055 |
| 13/09/2019 | -3,57% | -0,35 | 9,45 | 9,79 | 9,30 | 9,87 | 11M | 2.535 |
| 12/09/2019 | -2,29% | -0,23 | 9,80 | 10,04 | 9,75 | 10,17 | 15M | 2.837 |
| 11/09/2019 | 2,35% | 0,23 | 10,03 | 9,84 | 9,70 | 10,10 | 18M | 3.167 |
| 10/09/2019 | 0,00% | 0,00 | 9,80 | 9,85 | 9,47 | 9,96 | 22M | 4.741 |
| 09/09/2019 | 7,81% | 0,71 | 9,80 | 9,25 | 9,09 | 9,92 | 28M | 5.438 |
| 06/09/2019 | -0,76% | -0,07 | 9,09 | 9,17 | 8,81 | 9,26 | 15M | 3.487 |
| 05/09/2019 | 0,33% | 0,03 | 9,16 | 9,24 | 9,14 | 9,34 | 11M | 3.295 |
| 04/09/2019 | -0,54% | -0,05 | 9,13 | 9,30 | 9,12 | 9,45 | 16M | 3.170 |
| 03/09/2019 | -4,87% | -0,47 | 9,18 | 9,52 | 9,10 | 9,67 | 20M | 5.103 |
| 02/09/2019 | -1,13% | -0,11 | 9,65 | 9,52 | 9,21 | 10,40 | 58M | 13.042 |
| 30/08/2019 | 12,83% | 1,11 | 9,76 | 8,80 | 8,53 | 9,76 | 34M | 4.856 |
| 29/08/2019 | 3,22% | 0,27 | 8,65 | 8,50 | 8,20 | 8,70 | 33M | 5.881 |
| 28/08/2019 | 0,00% | 0,00 | 8,38 | 8,45 | 8,04 | 8,48 | 18M | 5.176 |
| 27/08/2019 | -0,83% | -0,07 | 8,38 | 8,59 | 8,12 | 8,81 | 24M | 5.667 |
| 26/08/2019 | -8,15% | -0,75 | 8,45 | 9,30 | 8,25 | 9,44 | 29M | 7.322 |
| 23/08/2019 | -4,27% | -0,41 | 9,20 | 9,00 | 8,91 | 9,53 | 24M | 4.703 |
| 22/08/2019 | -0,83% | -0,08 | 9,61 | 9,73 | 9,48 | 9,89 | 15M | 2.946 |
| 21/08/2019 | -0,82% | -0,08 | 9,69 | 9,98 | 9,51 | 10,05 | 31M | 5.723 |
| 20/08/2019 | 5,85% | 0,54 | 9,77 | 9,20 | 8,43 | 9,77 | 30M | 6.750 |
| 19/08/2019 | -7,70% | -0,77 | 9,23 | 10,35 | 9,06 | 10,35 | 30M | 6.905 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Oct-19,8.54,8.72,8.26,8.59,65236857
17-Oct-19,8.06,8.58,8.00,8.43,134424887
16-Oct-19,7.78,7.80,7.56,7.65,33704744
15-Oct-19,7.90,7.97,7.72,7.80,27435948
14-Oct-19,7.87,8.04,7.81,7.85,20499681
11-Oct-19,7.75,7.87,7.71,7.77,16711088
10-Oct-19,7.71,7.93,7.63,7.70,19570073
09-Oct-19,7.97,7.97,7.61,7.76,23184287
08-Oct-19,7.99,8.07,7.83,7.86,14095129
07-Oct-19,8.10,8.20,7.88,8.00,15135228
04-Oct-19,8.02,8.20,7.88,8.08,16727438
03-Oct-19,8.18,8.22,7.81,8.00,37361341
02-Oct-19,8.22,8.24,8.01,8.09,29024071
01-Oct-19,8.45,8.54,8.14,8.30,24795997
30-Sep-19,8.56,8.67,8.45,8.51,24479119
27-Sep-19,8.35,8.66,8.30,8.59,32537094
26-Sep-19,8.13,8.54,8.12,8.49,55837400
25-Sep-19,8.30,8.32,7.74,8.13,74669852
24-Sep-19,8.73,8.73,8.25,8.35,53366761
23-Sep-19,8.33,8.57,8.22,8.55,88954950
20-Sep-19,8.61,8.70,8.38,8.41,107979732
19-Sep-19,9.11,9.38,9.00,9.00,32043556
18-Sep-19,9.62,9.65,9.11,9.11,24949366
17-Sep-19,9.54,9.73,9.42,9.59,8430210
16-Sep-19,9.66,9.75,9.31,9.48,8864752
13-Sep-19,9.79,9.87,9.30,9.45,11371857
12-Sep-19,10.04,10.17,9.75,9.80,14679386
11-Sep-19,9.84,10.10,9.70,10.03,17640020
10-Sep-19,9.85,9.96,9.47,9.80,22490824
09-Sep-19,9.25,9.92,9.09,9.80,28106288
06-Sep-19,9.17,9.26,8.81,9.09,15278484
05-Sep-19,9.24,9.34,9.14,9.16,11070057
04-Sep-19,9.30,9.45,9.12,9.13,15531362
03-Sep-19,9.52,9.67,9.10,9.18,20484068
02-Sep-19,9.52,10.40,9.21,9.65,58485603
30-Aug-19,8.80,9.76,8.53,9.76,33614630
29-Aug-19,8.50,8.70,8.20,8.65,33316213
28-Aug-19,8.45,8.48,8.04,8.38,18210521
27-Aug-19,8.59,8.81,8.12,8.38,23883673
26-Aug-19,9.30,9.44,8.25,8.45,28899804
23-Aug-19,9.00,9.53,8.91,9.20,24265500
22-Aug-19,9.73,9.89,9.48,9.61,14956083
21-Aug-19,9.98,10.05,9.51,9.69,31018491
20-Aug-19,9.20,9.77,8.43,9.77,30221410
19-Aug-19,10.35,10.35,9.06,9.23,29799956
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-19,5.39,5.46,5.31,5.35,26729028
27-May-19,5.15,5.49,5.09,5.35,26729028
24-May-19,5.55,5.95,4.82,5.08,26729028
23-May-19,5.00,5.58,4.82,5.50,26729028
22-May-19,4.17,4.79,4.12,4.76,26729028
21-May-19,3.82,3.90,3.79,3.86,26729028
20-May-19,3.43,3.90,3.43,3.79,26729028
17-May-19,3.35,3.48,3.32,3.40,26729028
16-May-19,3.23,3.23,3.15,3.22,26729028
15-May-19,3.31,3.31,3.17,3.23,26729028
14-May-19,3.37,3.37,3.30,3.31,26729028
13-May-19,3.31,3.40,3.28,3.37,26729028
10-May-19,3.32,3.36,3.30,3.31,26729028
09-May-19,3.34,3.39,3.31,3.32,26729028
08-May-19,3.50,3.54,3.31,3.31,26729028
07-May-19,3.33,3.33,3.28,3.29,26729028
06-May-19,3.30,3.30,3.20,3.30,26729028
03-May-19,3.35,3.38,3.28,3.33,26729028
02-May-19,3.39,3.39,3.28,3.28,26729028
30-Apr-19,3.41,3.44,3.34,3.39,26729028
29-Apr-19,3.24,3.40,3.21,3.35,26729028
26-Apr-19,3.21,3.25,3.16,3.24,26729028
25-Apr-19,3.21,3.26,3.18,3.20,26729028
24-Apr-19,3.25,3.25,3.18,3.21,26729028
23-Apr-19,3.23,3.28,3.21,3.24,26729028
22-Apr-19,3.25,3.30,3.20,3.24,26729028
18-Apr-19,3.22,3.27,3.18,3.21,26729028
17-Apr-19,3.23,3.32,3.15,3.19,26729028
16-Apr-19,3.24,3.25,3.18,3.19,26729028
15-Apr-19,3.10,3.30,3.10,3.23,26729028
12-Apr-19,3.19,3.19,3.07,3.11,26729028
11-Apr-19,3.22,3.22,3.18,3.20,26729028
10-Apr-19,3.20,3.23,3.18,3.22,26729028
*exoneração de responsabilidade