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
29/10/2024	-3,04%	-0,27	8,60	8,93	8,57	8,95	20M	4.855
28/10/2024	-1,44%	-0,13	8,87	9,04	8,85	9,13	15M	3.723
25/10/2024	-0,88%	-0,08	9,00	9,08	8,87	9,12	10M	3.171
24/10/2024	0,78%	0,07	9,08	9,02	8,97	9,15	8M	3.641
23/10/2024	0,45%	0,04	9,01	8,96	8,83	9,08	10M	2.525
22/10/2024	-1,75%	-0,16	8,97	9,09	8,89	9,14	12M	4.487
21/10/2024	-0,54%	-0,05	9,13	9,19	9,07	9,24	8M	2.522

18/10/2024	-2,86%	-0,27	9,18	9,51	9,18	9,54	10M	2.612
17/10/2024	-0,32%	-0,03	9,45	9,42	9,31	9,51	9M	2.707
16/10/2024	0,64%	0,06	9,48	9,42	9,25	9,51	42M	5.572
15/10/2024	-1,46%	-0,14	9,42	9,57	9,39	9,66	9M	2.656
14/10/2024	1,59%	0,15	9,56	9,47	9,36	9,62	28M	4.039
11/10/2024	-2,08%	-0,20	9,41	9,59	9,41	9,64	8M	1.985
10/10/2024	1,59%	0,15	9,61	9,46	9,38	9,67	16M	2.991
09/10/2024	-3,07%	-0,30	9,46	9,76	9,46	9,76	11M	3.187
08/10/2024	-0,10%	-0,01	9,76	9,66	9,62	9,87	11M	3.443
07/10/2024	0,10%	0,01	9,77	9,75	9,56	9,82	10M	3.573
04/10/2024	1,14%	0,11	9,76	9,62	9,54	9,76	13M	4.000
03/10/2024	0,00%	0,00	9,65	9,50	9,40	9,85	26M	5.582
02/10/2024	1,58%	0,15	9,65	9,65	9,55	9,75	41M	10.304
01/10/2024	-5,47%	-0,55	9,50	9,90	9,45	10,11	93M	12.395
30/09/2024	-0,99%	-0,10	10,05	10,13	9,91	10,22	13M	2.936
27/09/2024	-0,68%	-0,07	10,15	10,21	10,08	10,38	15M	4.975
26/09/2024	-2,01%	-0,21	10,22	10,48	10,11	10,50	19M	3.674
25/09/2024	-0,95%	-0,10	10,43	10,47	10,26	10,62	17M	2.986
24/09/2024	2,13%	0,22	10,53	10,36	10,26	10,68	22M	5.367
23/09/2024	1,18%	0,12	10,31	10,09	9,96	10,52	20M	8.770
20/09/2024	-1,64%	-0,17	10,19	10,36	10,11	10,38	42M	8.229
19/09/2024	-3,54%	-0,38	10,36	10,68	10,36	10,78	18M	4.645
18/09/2024	-0,28%	-0,03	10,74	10,72	10,67	10,94	16M	4.325
17/09/2024	0,00%	0,00	10,77	10,68	10,63	10,80	6M	2.067
16/09/2024	1,51%	0,16	10,77	10,61	10,61	10,88	12M	4.741
13/09/2024	2,71%	0,28	10,61	10,31	10,29	10,64	13M	5.360
12/09/2024	-1,62%	-0,17	10,33	10,45	10,07	10,50	19M	4.505
11/09/2024	-2,69%	-0,29	10,50	10,78	10,50	10,87	29M	5.477
10/09/2024	-0,09%	-0,01	10,79	10,75	10,70	10,91	15M	4.289
09/09/2024	0,75%	0,08	10,80	10,72	10,66	10,85	16M	4.376
06/09/2024	0,75%	0,08	10,72	10,69	10,52	10,86	25M	7.383
05/09/2024	-0,19%	-0,02	10,64	10,57	10,57	10,70	21M	4.407
04/09/2024	4,51%	0,46	10,66	10,23	10,16	10,69	34M	6.885
03/09/2024	-0,49%	-0,05	10,20	10,30	10,12	10,34	12M	3.976
02/09/2024	3,54%	0,35	10,25	9,94	9,82	10,58	30M	8.316
30/08/2024	0,41%	0,04	9,90	9,84	9,68	9,96	28M	5.811
29/08/2024	-1,40%	-0,14	9,86	10,02	9,80	10,03	37M	6.752
28/08/2024	-0,79%	-0,08	10,00	10,06	9,81	10,08	16M	4.470
27/08/2024	-2,04%	-0,21	10,08	10,29	10,03	10,35	15M	5.442
26/08/2024	-1,53%	-0,16	10,29	10,42	10,12	10,45	16M	6.371
23/08/2024	-0,10%	-0,01	10,45	10,37	10,37	10,58	12M	3.141
22/08/2024	-2,24%	-0,24	10,46	10,69	10,33	10,71	20M	6.408
21/08/2024	0,00%	0,00	10,70	10,70	10,58	10,78	25M	8.171
20/08/2024	2,59%	0,27	10,70	10,40	10,40	10,71	23M	7.502
19/08/2024	0,77%	0,08	10,43	10,42	10,22	10,45	35M	7.362
16/08/2024	4,97%	0,49	10,35	9,99	9,92	10,68	58M	13.001
15/08/2024	1,02%	0,10	9,86	9,75	9,69	9,90	33M	8.283
14/08/2024	0,00%	0,00	9,76	9,85	9,70	9,87	14M	4.229
13/08/2024	2,95%	0,28	9,76	9,48	9,48	9,83	29M	7.459
12/08/2024	3,38%	0,31	9,48	9,17	9,11	9,48	21M	9.802
09/08/2024	3,27%	0,29	9,17	8,88	8,88	9,19	13M	4.467
08/08/2024	-0,11%	-0,01	8,88	8,97	8,80	8,97	7M	2.111
07/08/2024	2,07%	0,18	8,89	8,70	8,70	9,03	10M	3.704
06/08/2024	1,40%	0,12	8,71	8,64	8,53	8,75	11M	5.462
05/08/2024	-1,83%	-0,16	8,59	8,51	8,39	8,67	6M	2.505
02/08/2024	0,57%	0,05	8,75	8,70	8,55	8,85	7M	2.599
01/08/2024	0,23%	0,02	8,70	8,71	8,62	8,99	8M	2.597
31/07/2024	2,12%	0,18	8,68	8,42	8,42	8,83	13M	3.866
30/07/2024	0,71%	0,06	8,50	8,46	8,34	8,52	7M	3.043
29/07/2024	-1,17%	-0,10	8,44	8,54	8,40	8,55	5M	2.235
26/07/2024	-1,27%	-0,11	8,54	8,55	8,42	8,71	13M	3.838
25/07/2024	-1,70%	-0,15	8,65	8,80	8,62	8,84	11M	3.665
24/07/2024	-1,57%	-0,14	8,80	8,94	8,75	8,94	7M	3.796
23/07/2024	1,36%	0,12	8,94	8,77	8,75	9,01	10M	3.178
22/07/2024	1,38%	0,12	8,82	8,70	8,70	8,88	5M	2.647
19/07/2024	0,93%	0,08	8,70	8,69	8,62	8,90	12M	3.774
18/07/2024	-2,38%	-0,21	8,62	8,83	8,58	8,84	29M	6.701
17/07/2024	2,67%	0,23	8,83	8,60	8,55	8,85	10M	4.131
16/07/2024	0,94%	0,08	8,60	8,52	8,48	8,62	10M	4.216
15/07/2024	-0,35%	-0,03	8,52	8,54	8,42	8,57	7M	3.254
12/07/2024	-0,35%	-0,03	8,55	8,58	8,50	8,61	9M	2.668
11/07/2024	3,25%	0,27	8,58	8,37	8,34	8,59	15M	6.210
10/07/2024	-1,19%	-0,10	8,31	8,45	8,30	8,55	12M	4.388
09/07/2024	1,33%	0,11	8,41	8,29	8,19	8,48	15M	4.136
08/07/2024	-0,12%	-0,01	8,30	8,30	8,19	8,36	11M	3.714
05/07/2024	0,61%	0,05	8,31	8,16	8,03	8,31	10M	3.763
04/07/2024	2,23%	0,18	8,26	8,15	8,12	8,40	9M	3.290
03/07/2024	0,50%	0,04	8,08	8,05	8,05	8,29	10M	5.431
02/07/2024	0,37%	0,03	8,04	7,99	7,96	8,11	8M	3.175
01/07/2024	-0,99%	-0,08	8,01	8,10	7,99	8,15	15M	6.218
28/06/2024	-1,94%	-0,16	8,09	8,22	8,06	8,25	11M	4.593
27/06/2024	0,73%	0,06	8,25	8,19	8,12	8,30	11M	3.348
26/06/2024	0,37%	0,03	8,19	8,15	7,96	8,19	10M	3.646
25/06/2024	0,25%	0,02	8,16	8,14	8,06	8,22	10M	4.115
24/06/2024	-0,49%	-0,04	8,14	8,14	8,09	8,39	11M	3.731
21/06/2024	0,00%	0,00	8,18	8,18	8,09	8,30	16M	6.956
20/06/2024	-1,45%	-0,12	8,18	8,36	8,05	8,45	25M	7.719
19/06/2024	-2,24%	-0,19	8,30	8,42	8,25	8,46	17M	5.210
18/06/2024	0,83%	0,07	8,49	8,36	8,35	8,59	24M	2.389
17/06/2024	-1,75%	-0,15	8,42	8,57	8,39	8,60	12M	4.379
14/06/2024	-0,35%	-0,03	8,57	8,60	8,49	8,73	7M	2.103
13/06/2024	-1,49%	-0,13	8,60	8,71	8,51	8,71	8M	3.523
12/06/2024	-1,91%	-0,17	8,73	8,90	8,70	9,03	10M	3.416
11/06/2024	1,48%	0,13	8,90	8,76	8,74	8,92	10M	3.785
10/06/2024	-2,66%	-0,24	8,77	8,96	8,74	9,00	11M	3.934
07/06/2024	-1,31%	-0,12	9,01	9,01	8,89	9,17	10M	4.175
06/06/2024	3,87%	0,34	9,13	8,81	8,76	9,17	17M	6.323
05/06/2024	-2,55%	-0,23	8,79	9,02	8,73	9,02	16M	6.344
04/06/2024	-1,31%	-0,12	9,02	9,17	8,97	9,20	13M	4.542
03/06/2024	0,11%	0,01	9,14	9,08	9,03	9,29	37M	6.783
31/05/2024	0,55%	0,05	9,13	9,05	8,88	9,18	16M	3.661
29/05/2024	-1,20%	-0,11	9,08	9,15	9,05	9,15	7M	2.668
28/05/2024	-1,39%	-0,13	9,19	9,32	9,13	9,48	10M	3.959
27/05/2024	0,32%	0,03	9,32	9,24	9,19	9,35	9M	2.647
24/05/2024	-0,43%	-0,04	9,29	9,35	9,25	9,46	7M	2.508
23/05/2024	-2,30%	-0,22	9,33	9,49	9,28	9,53	8M	2.859
22/05/2024	-1,75%	-0,17	9,55	9,70	9,44	9,70	15M	4.693
21/05/2024	-2,41%	-0,24	9,72	9,96	9,70	9,96	11M	4.254
20/05/2024	-0,30%	-0,03	9,96	10,03	9,89	10,05	7M	2.031
17/05/2024	-0,89%	-0,09	9,99	10,06	9,96	10,11	7M	1.827
16/05/2024	0,40%	0,04	10,08	10,03	9,91	10,17	13M	3.203
15/05/2024	0,20%	0,02	10,04	10,04	9,91	10,10	24M	4.093
14/05/2024	1,62%	0,16	10,02	9,82	9,76	10,04	22M	6.122
13/05/2024	2,82%	0,27	9,86	9,60	9,51	10,01	24M	6.782
10/05/2024	1,59%	0,15	9,59	9,60	9,43	9,76	17M	5.541
09/05/2024	-0,53%	-0,05	9,44	9,49	9,24	9,53	13M	4.028
08/05/2024	-0,84%	-0,08	9,49	9,60	9,37	9,69	17M	5.592
07/05/2024	0,31%	0,03	9,57	9,57	9,47	9,68	16M	3.236
06/05/2024	1,49%	0,14	9,54	9,40	9,34	9,64	12M	2.787
03/05/2024	-0,21%	-0,02	9,40	9,47	9,37	9,57	14M	3.094
02/05/2024	3,06%	0,28	9,42	9,20	9,15	9,42	8M	2.178
30/04/2024	-0,22%	-0,02	9,14	9,05	9,04	9,32	14M	3.132
29/04/2024	0,00%	0,00	9,16	9,16	9,06	9,22	7M	1.305
26/04/2024	1,78%	0,16	9,16	9,12	9,04	9,31	11M	3.074
25/04/2024	0,33%	0,03	9,00	8,94	8,72	9,00	15M	3.261
24/04/2024	-2,71%	-0,25	8,97	9,22	8,94	9,26	12M	2.990
23/04/2024	-	-	9,22	9,28	9,12	9,34	20M	2.234

Date,Open,High,Low,Close,Volume
29-Oct-24,8.93,8.95,8.57,8.60,19966439
28-Oct-24,9.04,9.13,8.85,8.87,14766784
25-Oct-24,9.08,9.12,8.87,9.00,10363868
24-Oct-24,9.02,9.15,8.97,9.08,7676219
23-Oct-24,8.96,9.08,8.83,9.01,9970295
22-Oct-24,9.09,9.14,8.89,8.97,11552646
21-Oct-24,9.19,9.24,9.07,9.13,8113867
18-Oct-24,9.51,9.54,9.18,9.18,9535594
17-Oct-24,9.42,9.51,9.31,9.45,9054008
16-Oct-24,9.42,9.51,9.25,9.48,41641506
15-Oct-24,9.57,9.66,9.39,9.42,8964912
14-Oct-24,9.47,9.62,9.36,9.56,28234495
11-Oct-24,9.59,9.64,9.41,9.41,7979608
10-Oct-24,9.46,9.67,9.38,9.61,15920445
09-Oct-24,9.76,9.76,9.46,9.46,10768121
08-Oct-24,9.66,9.87,9.62,9.76,11369331
07-Oct-24,9.75,9.82,9.56,9.77,9752569
04-Oct-24,9.62,9.76,9.54,9.76,13137272
03-Oct-24,9.50,9.85,9.40,9.65,25857047
02-Oct-24,9.65,9.75,9.55,9.65,40562316
01-Oct-24,9.90,10.11,9.45,9.50,92951159
30-Sep-24,10.13,10.22,9.91,10.05,13325626
27-Sep-24,10.21,10.38,10.08,10.15,14716403
26-Sep-24,10.48,10.50,10.11,10.22,18609594
25-Sep-24,10.47,10.62,10.26,10.43,17348525
24-Sep-24,10.36,10.68,10.26,10.53,22257910
23-Sep-24,10.09,10.52,9.96,10.31,20235669
20-Sep-24,10.36,10.38,10.11,10.19,41550464
19-Sep-24,10.68,10.78,10.36,10.36,18188807
18-Sep-24,10.72,10.94,10.67,10.74,15677174
17-Sep-24,10.68,10.80,10.63,10.77,5779183
16-Sep-24,10.61,10.88,10.61,10.77,11709133
13-Sep-24,10.31,10.64,10.29,10.61,12856187
12-Sep-24,10.45,10.50,10.07,10.33,18540372
11-Sep-24,10.78,10.87,10.50,10.50,29433230
10-Sep-24,10.75,10.91,10.70,10.79,15045872
09-Sep-24,10.72,10.85,10.66,10.80,16474232
06-Sep-24,10.69,10.86,10.52,10.72,25072620
05-Sep-24,10.57,10.70,10.57,10.64,21073128
04-Sep-24,10.23,10.69,10.16,10.66,34239761
03-Sep-24,10.30,10.34,10.12,10.20,12092511
02-Sep-24,9.94,10.58,9.82,10.25,29930907
30-Aug-24,9.84,9.96,9.68,9.90,27571132
29-Aug-24,10.02,10.03,9.80,9.86,36666748
28-Aug-24,10.06,10.08,9.81,10.00,15881666
27-Aug-24,10.29,10.35,10.03,10.08,15099808
26-Aug-24,10.42,10.45,10.12,10.29,16246582
23-Aug-24,10.37,10.58,10.37,10.45,11706589
22-Aug-24,10.69,10.71,10.33,10.46,20464572
21-Aug-24,10.70,10.78,10.58,10.70,25322097
20-Aug-24,10.40,10.71,10.40,10.70,22965739
19-Aug-24,10.42,10.45,10.22,10.43,35068530
16-Aug-24,9.99,10.68,9.92,10.35,57730342
15-Aug-24,9.75,9.90,9.69,9.86,32524738
14-Aug-24,9.85,9.87,9.70,9.76,14232236
13-Aug-24,9.48,9.83,9.48,9.76,29120894
12-Aug-24,9.17,9.48,9.11,9.48,20545881
09-Aug-24,8.88,9.19,8.88,9.17,13040501
08-Aug-24,8.97,8.97,8.80,8.88,7085664
07-Aug-24,8.70,9.03,8.70,8.89,10304783
06-Aug-24,8.64,8.75,8.53,8.71,10667423
05-Aug-24,8.51,8.67,8.39,8.59,5678100
02-Aug-24,8.70,8.85,8.55,8.75,6728529
01-Aug-24,8.71,8.99,8.62,8.70,8348394
31-Jul-24,8.42,8.83,8.42,8.68,13352005
30-Jul-24,8.46,8.52,8.34,8.50,7292827
29-Jul-24,8.54,8.55,8.40,8.44,4629090
26-Jul-24,8.55,8.71,8.42,8.54,13469016
25-Jul-24,8.80,8.84,8.62,8.65,11094515
24-Jul-24,8.94,8.94,8.75,8.80,7275469
23-Jul-24,8.77,9.01,8.75,8.94,9806365
22-Jul-24,8.70,8.88,8.70,8.82,5393669
19-Jul-24,8.69,8.90,8.62,8.70,11890736
18-Jul-24,8.83,8.84,8.58,8.62,29049436
17-Jul-24,8.60,8.85,8.55,8.83,10147861
16-Jul-24,8.52,8.62,8.48,8.60,10242185
15-Jul-24,8.54,8.57,8.42,8.52,6604637
12-Jul-24,8.58,8.61,8.50,8.55,8531971
11-Jul-24,8.37,8.59,8.34,8.58,15128627
10-Jul-24,8.45,8.55,8.30,8.31,11726630
09-Jul-24,8.29,8.48,8.19,8.41,15477685
08-Jul-24,8.30,8.36,8.19,8.30,11171394
05-Jul-24,8.16,8.31,8.03,8.31,10346539
04-Jul-24,8.15,8.40,8.12,8.26,9039768
03-Jul-24,8.05,8.29,8.05,8.08,10452679
02-Jul-24,7.99,8.11,7.96,8.04,8183923
01-Jul-24,8.10,8.15,7.99,8.01,14655564
28-Jun-24,8.22,8.25,8.06,8.09,11001506
27-Jun-24,8.19,8.30,8.12,8.25,11371149
26-Jun-24,8.15,8.19,7.96,8.19,10304106
25-Jun-24,8.14,8.22,8.06,8.16,10358938
24-Jun-24,8.14,8.39,8.09,8.14,11164834
21-Jun-24,8.18,8.30,8.09,8.18,15816827
20-Jun-24,8.36,8.45,8.05,8.18,25287435
19-Jun-24,8.42,8.46,8.25,8.30,17312921
18-Jun-24,8.36,8.59,8.35,8.49,23711648
17-Jun-24,8.57,8.60,8.39,8.42,11542413
14-Jun-24,8.60,8.73,8.49,8.57,7117454
13-Jun-24,8.71,8.71,8.51,8.60,8077831
12-Jun-24,8.90,9.03,8.70,8.73,10114613
11-Jun-24,8.76,8.92,8.74,8.90,10312781
10-Jun-24,8.96,9.00,8.74,8.77,11174673
07-Jun-24,9.01,9.17,8.89,9.01,9852311
06-Jun-24,8.81,9.17,8.76,9.13,17426465
05-Jun-24,9.02,9.02,8.73,8.79,15550886
04-Jun-24,9.17,9.20,8.97,9.02,12781838
03-Jun-24,9.08,9.29,9.03,9.14,37156522
31-May-24,9.05,9.18,8.88,9.13,16282289
29-May-24,9.15,9.15,9.05,9.08,7386612
28-May-24,9.32,9.48,9.13,9.19,9769206
27-May-24,9.24,9.35,9.19,9.32,8634427
24-May-24,9.35,9.46,9.25,9.29,6571579
23-May-24,9.49,9.53,9.28,9.33,8354036
22-May-24,9.70,9.70,9.44,9.55,14773000
21-May-24,9.96,9.96,9.70,9.72,11132525
20-May-24,10.03,10.05,9.89,9.96,6976278
17-May-24,10.06,10.11,9.96,9.99,6783226
16-May-24,10.03,10.17,9.91,10.08,13087610
15-May-24,10.04,10.10,9.91,10.04,24447932
14-May-24,9.82,10.04,9.76,10.02,21643285
13-May-24,9.60,10.01,9.51,9.86,24170005
10-May-24,9.60,9.76,9.43,9.59,17042249
09-May-24,9.49,9.53,9.24,9.44,12870364
08-May-24,9.60,9.69,9.37,9.49,17469840
07-May-24,9.57,9.68,9.47,9.57,15836900
06-May-24,9.40,9.64,9.34,9.54,11553995
03-May-24,9.47,9.57,9.37,9.40,14251156
02-May-24,9.20,9.42,9.15,9.42,8440684
30-Apr-24,9.05,9.32,9.04,9.14,14094060
29-Apr-24,9.16,9.22,9.06,9.16,7370958
26-Apr-24,9.12,9.31,9.04,9.16,11407629
25-Apr-24,8.94,9.00,8.72,9.00,15267449
24-Apr-24,9.22,9.26,8.94,8.97,12030854
23-Apr-24,9.28,9.34,9.12,9.22,19946243

*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