BPAC11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	63.300	64.290	62.840	64.290	64.290	16,785
2026-04-14	64.000	64.300	62.830	63.400	63.400	17,986
2026-04-13	62.700	63.900	62.300	63.790	63.790	18,339
2026-04-10	62.980	62.980	62.980	62.980	62.980	21,017
2026-04-09	62.130	63.540	61.900	63.440	63.440	28,531
2026-04-08	60.000	62.580	59.890	62.190	62.190	36,126
2026-04-07	57.700	58.500	56.600	58.490	58.490	13,488
2026-04-06	57.490	58.370	57.090	57.690	57.690	16,294
2026-04-02	57.320	57.320	57.320	57.320	57.320	17,817
2026-04-01	56.950	58.750	56.570	57.800	57.800	21,074
2026-03-31	53.800	56.690	53.800	56.400	56.400	20,697
2026-03-30	54.280	54.550	52.880	53.580	53.580	17,582
2026-03-27	53.220	53.220	53.220	53.220	53.220	23,534
2026-03-26	56.010	56.580	54.830	55.100	55.100	18,977
2026-03-25	56.510	57.890	56.480	56.840	56.840	23,005
2026-03-24	54.590	55.730	53.950	55.390	55.390	14,512
2026-03-23	53.360	56.450	53.360	55.430	55.430	19,063
2026-03-20	52.530	52.530	52.530	52.530	52.530	32,730
2026-03-19	54.500	55.500	53.520	54.700	54.700	29,836
2026-03-18	56.090	56.770	55.410	55.550	55.550	14,338
2026-03-17	55.890	57.320	55.580	56.000	56.000	14,242
2026-03-16	56.170	56.750	55.450	55.990	55.990	14,427
2026-03-13	54.890	54.890	54.890	54.890	54.890	20,968
2026-03-12	57.950	57.950	55.650	56.260	56.260	23,993
2026-03-11	57.690	59.000	57.450	58.200	58.200	19,757
2026-03-10	57.120	59.900	56.860	58.160	58.160	22,822
2026-03-09	55.450	57.180	54.930	56.950	56.950	25,817
2026-03-06	56.040	56.040	56.040	56.040	56.040	28,587
2026-03-05	59.890	59.930	57.040	57.410	57.410	24,733
2026-03-04	58.040	60.640	57.700	60.020	60.020	23,241
2026-03-03	60.000	60.000	55.950	57.610	57.610	49,368
2026-03-02	60.980	61.710	59.280	61.060	61.060	20,788
2026-02-27	61.250	61.250	61.250	61.250	61.250	17,831
2026-02-26	61.980	62.600	61.260	61.740	61.740	22,395
2026-02-25	61.190	61.850	60.510	61.840	61.840	17,953
2026-02-24	60.830	61.380	60.040	61.370	61.370	19,745
2026-02-23	62.160	62.160	60.390	60.610	60.610	27,155
2026-02-20	62.370	62.370	62.370	62.370	62.370	17,111
2026-02-19	60.350	61.800	60.330	61.440	61.440	22,966
2026-02-18	59.800	61.150	59.690	60.170	60.170	18,264
2026-02-13	59.230	59.230	59.230	59.230	59.230	22,979
2026-02-12	58.760	59.460	58.250	59.070	59.070	23,168
2026-02-11	59.500	60.090	58.700	58.810	58.810	29,252
2026-02-10	60.180	61.100	58.180	59.000	59.000	34,544
2026-02-09	60.210	60.300	58.550	60.300	60.300	35,638
2026-02-06	60.410	60.410	60.410	60.410	60.410	24,987
2026-02-05	58.870	59.450	58.080	58.980	58.980	23,189
2026-02-04	60.500	60.960	57.630	58.440	58.440	34,737
2026-02-03	61.920	62.960	60.820	61.290	61.290	25,635
2026-02-02	60.980	61.770	60.210	61.770	61.770	24,312
2026-01-30	60.980	61.130	60.420	60.790	60.790	5,717
2026-01-29	62.710	62.800	59.860	61.000	61.000	28,369
2026-01-28	62.140	62.800	61.070	62.580	62.580	25,772
2026-01-27	60.690	62.140	60.690	61.670	61.670	29,771
2026-01-26	59.500	61.800	58.890	61.800	61.800	31,680
2026-01-23	59.480	59.480	59.480	59.480	59.480	23,069
2026-01-22	58.270	60.000	57.600	58.500	58.500	28,111
2026-01-21	55.410	58.360	55.410	58.360	58.360	22,556
2026-01-20	54.810	55.380	54.100	55.260	55.260	11,689
2026-01-19	54.390	54.960	54.290	54.960	54.960	10,677

← NewerPage 3 of 8 · 452 trading daysOlder →

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.