BPAC11F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	58.730	58.940	57.490	57.720	57.720	18,441
2026-07-10	58.860	58.860	58.860	58.860	58.860	36,176
2026-07-09	53.970	55.900	53.970	55.620	55.620	14,971
2026-07-08	54.190	54.190	53.230	54.080	54.080	13,606
2026-07-07	55.440	55.750	54.400	54.710	54.710	15,822
2026-07-06	55.840	55.840	54.750	55.270	55.270	17,765
2026-07-03	55.970	55.970	55.970	55.970	55.970	24,533
2026-07-02	54.040	54.980	53.570	54.600	54.600	13,208
2026-07-01	53.240	54.270	53.000	54.000	54.000	16,189
2026-06-30	54.510	54.630	53.090	54.240	54.240	18,283
2026-06-29	54.670	55.020	53.950	54.400	54.400	12,473
2026-06-26	54.600	54.600	54.600	54.600	54.600	24,267
2026-06-25	53.710	54.980	53.710	54.150	54.150	20,423
2026-06-24	52.540	53.960	51.750	53.710	53.710	24,787
2026-06-23	52.130	53.030	51.620	52.800	52.800	21,376
2026-06-22	51.010	52.570	51.010	52.280	52.280	19,442
2026-06-19	50.930	50.930	50.930	50.930	50.930	16,872
2026-06-18	50.520	51.550	50.220	50.960	50.960	15,775
2026-06-17	51.020	51.860	50.320	50.600	50.600	19,115
2026-06-16	50.690	51.020	50.250	50.710	50.710	18,524
2026-06-15	51.420	52.040	50.810	50.890	50.890	23,931
2026-06-12	50.400	51.450	49.880	50.480	50.480	18,172
2026-06-11	49.480	50.840	48.880	50.360	50.360	22,215
2026-06-10	50.870	50.870	48.720	49.070	49.070	26,136
2026-06-09	50.960	51.610	50.300	50.850	50.850	17,476
2026-06-08	50.760	50.900	50.330	50.480	50.480	17,946
2026-06-05	50.600	50.600	50.600	50.600	50.600	22,138
2026-06-03	51.000	51.000	51.000	51.000	51.000	35,898
2026-06-02	52.920	53.800	52.830	53.100	53.100	17,741
2026-06-01	53.750	54.310	52.430	52.710	52.710	29,022
2026-05-29	53.550	53.550	53.550	53.550	53.550	21,803
2026-05-28	54.990	55.480	54.420	54.420	54.420	16,932
2026-05-27	56.240	56.400	54.720	55.130	55.130	20,065
2026-05-26	55.740	55.740	54.420	55.310	55.310	15,547
2026-05-25	54.500	55.780	54.500	55.780	55.780	18,278
2026-05-22	53.950	53.950	53.950	53.950	53.950	19,924
2026-05-21	54.200	54.650	53.210	54.350	54.350	20,760
2026-05-20	53.380	55.100	52.960	54.590	54.590	20,452
2026-05-19	53.890	54.000	52.580	52.950	52.950	20,953
2026-05-18	55.050	55.500	53.370	54.150	54.150	21,324
2026-05-15	54.500	54.500	54.500	54.500	54.500	22,914
2026-05-14	55.190	56.120	55.100	55.600	55.600	19,037
2026-05-13	56.890	57.070	54.520	54.980	54.980	26,579
2026-05-12	56.680	57.360	56.440	57.240	57.240	15,686
2026-05-11	59.460	60.270	56.560	57.000	57.000	24,821
2026-05-08	58.700	58.700	58.700	58.700	58.700	15,538
2026-05-07	58.800	58.800	57.030	57.290	57.290	16,904
2026-05-06	58.800	59.570	58.180	59.050	59.050	16,773
2026-05-05	58.120	58.650	57.850	58.390	58.390	16,891
2026-05-04	59.780	59.780	57.800	58.000	58.000	20,698
2026-04-30	59.200	59.200	59.200	59.200	59.200	13,820
2026-04-29	59.990	60.150	58.110	58.300	58.300	16,650
2026-04-28	59.970	60.470	59.000	60.190	60.190	14,184
2026-04-27	60.810	61.340	60.400	60.450	60.450	16,193
2026-04-24	61.480	61.480	61.480	61.480	61.480	13,397
2026-04-23	62.110	62.200	60.560	60.900	60.900	13,616
2026-04-22	63.700	63.870	61.610	62.060	62.060	18,763
2026-04-20	64.000	64.000	64.000	64.000	64.000	14,300

← NewerPage 2 of 2 · 118 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.