BPAC11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	54.550	54.550	54.550	54.550	54.550	13,736
2026-01-15	54.640	55.280	54.610	55.010	55.010	13,970
2026-01-14	53.670	54.710	53.300	54.600	54.600	16,728
2026-01-13	53.980	54.320	52.780	53.440	53.440	24,634
2026-01-12	54.690	54.690	53.760	54.290	54.290	13,192
2026-01-09	54.700	54.700	54.700	54.700	54.700	22,083
2026-01-08	53.290	54.500	53.000	54.500	54.500	16,637
2026-01-07	54.370	54.380	52.550	53.340	53.340	16,660
2026-01-06	53.900	54.940	53.900	54.590	54.590	13,586
2026-01-05	52.340	54.290	52.050	53.460	53.460	14,434
2026-01-02	52.310	52.310	52.310	52.310	52.310	12,063
2025-12-30	52.980	52.980	52.980	52.980	52.980	18,670
2025-12-29	52.590	52.740	51.800	52.740	52.740	12,745
2025-12-26	52.400	52.400	52.400	52.400	52.400	9,134
2025-12-23	52.610	52.610	52.610	52.610	52.610	12,088
2025-12-22	52.260	52.890	51.210	51.580	51.580	11,897
2025-12-19	52.290	52.290	52.290	52.290	52.290	12,884
2025-12-18	51.880	53.160	51.490	52.650	52.650	13,564
2025-12-17	53.620	54.970	51.040	51.990	51.990	23,054
2025-12-16	55.990	55.990	53.500	53.500	53.500	18,348
2025-12-15	55.720	56.990	55.500	56.420	56.420	14,964
2025-12-12	55.220	55.220	55.220	55.220	55.220	15,499
2025-12-11	53.430	55.230	53.170	54.800	54.800	15,290
2025-12-10	52.560	53.570	52.210	53.300	53.300	12,737
2025-12-09	52.800	52.830	51.260	52.250	52.250	16,766
2025-12-08	53.110	53.990	51.700	52.900	52.900	22,826
2025-12-05	52.220	52.220	52.220	52.220	52.220	36,127
2025-12-04	56.500	57.300	56.390	56.800	56.800	11,835
2025-12-03	55.180	56.280	55.050	56.280	56.280	12,434
2025-12-02	53.510	55.190	53.510	54.800	54.800	13,339
2025-12-01	54.310	54.310	53.470	53.500	53.500	12,181
2025-11-28	54.260	54.260	54.260	54.260	54.260	18,561
2025-11-27	52.650	53.070	52.460	52.630	52.630	9,171
2025-11-26	51.900	52.980	51.660	52.980	52.980	14,125
2025-11-25	50.970	51.950	50.540	51.720	51.720	14,673
2025-11-24	51.210	52.000	50.860	51.200	51.200	15,257
2025-11-21	51.110	51.110	51.110	51.110	51.110	15,371
2025-11-19	51.850	51.850	51.850	51.850	51.850	10,577
2025-11-18	52.480	52.900	52.210	52.430	52.430	11,034
2025-11-17	54.020	54.020	52.650	53.090	53.090	23,539
2025-11-14	53.500	53.500	53.500	53.500	53.500	27,552
2025-11-13	53.600	54.690	53.000	53.840	53.840	27,495
2025-11-12	52.430	53.800	52.430	53.800	53.800	31,066
2025-11-11	52.000	53.670	51.410	52.460	52.460	27,531
2025-11-10	50.990	52.050	50.770	51.330	51.330	13,529
2025-11-07	50.730	50.730	50.730	50.730	50.730	11,177
2025-11-06	50.390	50.970	50.030	50.600	50.600	16,681
2025-11-05	48.990	50.540	48.630	50.400	50.400	14,818
2025-11-04	48.740	49.170	48.190	49.170	49.170	9,600
2025-11-03	49.010	49.400	48.250	48.250	48.250	12,403
2025-10-31	48.820	48.820	48.820	48.820	48.820	10,229
2025-10-30	49.200	49.200	49.200	49.200	49.200	12,228
2025-10-29	49.630	49.630	49.630	49.630	49.630	13,571
2025-10-28	48.090	48.090	48.090	48.090	48.090	9,106
2025-10-27	47.980	47.980	47.980	47.980	47.980	8,936
2025-10-24	47.770	47.770	47.770	47.770	47.770	9,697
2025-10-23	47.310	47.310	47.310	47.310	47.310	8,480
2025-10-22	47.360	47.360	47.360	47.360	47.360	11,567
2025-10-21	47.000	47.000	47.000	47.000	47.000	10,093
2025-10-20	46.650	46.650	46.650	46.650	46.650	11,733

← NewerPage 4 of 4 · 240 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.