BPAC11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	46.460	46.460	46.460	46.460	46.460	11,494
2025-10-16	47.000	47.400	45.670	45.750	45.750	11,648
2025-10-15	46.000	48.300	45.850	47.200	47.200	16,015
2025-10-14	47.150	47.290	46.010	46.350	46.350	13,667
2025-10-13	47.300	47.300	47.300	47.300	47.300	8,994
2025-10-10	47.140	47.140	47.140	47.140	47.140	9,875
2025-10-09	47.460	47.460	47.460	47.460	47.460	13,749
2025-10-08	47.500	47.500	47.500	47.500	47.500	10,007
2025-10-07	45.850	45.850	45.850	45.850	45.850	15,209
2025-10-06	47.700	47.700	47.700	47.700	47.700	11,148
2025-10-03	47.860	47.860	47.860	47.860	47.860	9,331
2025-10-02	47.140	47.140	47.140	47.140	47.140	11,476
2025-10-01	47.790	47.790	47.790	47.790	47.790	11,970
2025-09-30	48.260	48.260	48.260	48.260	48.260	11,959
2025-09-29	48.850	48.850	48.850	48.850	48.850	13,827
2025-09-26	47.900	47.900	47.900	47.900	47.900	7,404
2025-09-25	47.360	47.360	47.360	47.360	47.360	8,048
2025-09-24	47.950	47.950	47.950	47.950	47.950	9,769
2025-09-23	47.880	47.880	47.880	47.880	47.880	8,556
2025-09-22	47.060	47.060	47.060	47.060	47.060	12,748
2025-09-19	47.720	47.720	47.720	47.720	47.720	13,546
2025-09-18	46.850	46.850	46.850	46.850	46.850	9,265
2025-09-17	46.620	46.620	46.620	46.620	46.620	11,799
2025-09-16	46.000	46.000	46.000	46.000	46.000	9,107
2025-09-15	45.610	46.580	45.610	45.900	45.900	12,254
2025-09-12	45.650	45.650	45.650	45.650	45.650	13,559
2025-09-11	46.480	46.480	46.480	46.480	46.480	11,078
2025-09-10	45.790	45.790	45.790	45.790	45.790	9,733
2025-09-09	45.970	45.970	45.970	45.970	45.970	9,708
2025-09-08	45.500	45.500	45.500	45.500	45.500	13,141
2025-09-05	46.420	46.420	46.420	46.420	46.420	16,288
2025-09-04	45.450	45.450	45.450	45.450	45.450	11,901
2025-09-03	44.400	44.400	44.400	44.400	44.400	9,984
2025-09-02	44.450	44.450	44.450	44.450	44.450	11,187
2025-09-01	44.320	44.320	44.320	44.320	44.320	12,454
2025-08-29	45.140	45.140	45.140	45.140	45.140	17,896
2025-08-28	44.200	44.200	44.200	44.200	44.200	19,631
2025-08-27	43.980	43.980	43.980	43.980	43.980	9,675
2025-08-26	42.960	42.960	42.960	42.960	42.960	11,069
2025-08-25	43.220	43.220	43.220	43.220	43.220	12,523
2025-08-22	43.240	43.240	43.240	43.240	43.240	17,214
2025-08-21	42.660	42.660	42.660	42.660	42.660	10,329
2025-08-20	43.050	43.050	43.050	43.050	43.050	14,590
2025-08-19	43.490	43.490	43.490	43.490	43.490	15,542
2025-08-18	44.840	44.840	44.840	44.840	44.840	14,922
2025-08-15	44.980	44.980	44.010	44.410	44.410	10,623
2025-08-14	44.550	44.550	44.550	44.550	44.550	13,579
2025-08-13	44.290	44.290	44.290	44.290	44.290	21,101
2025-08-12	45.190	45.190	45.190	45.190	45.190	39,394
2025-08-11	39.970	39.970	39.970	39.970	39.970	11,871
2025-08-08	40.600	40.600	40.600	40.600	40.600	12,650
2025-08-07	40.440	40.440	40.440	40.440	40.440	12,851
2025-08-06	40.000	40.000	40.000	40.000	40.000	15,368
2025-08-05	39.510	39.510	39.510	39.510	39.510	9,846
2025-08-04	39.000	39.000	39.000	39.000	39.000	9,276
2025-08-01	39.010	39.010	39.010	39.010	39.010	13,541
2025-07-31	38.920	38.920	38.920	38.920	38.920	9,585
2025-07-30	38.900	38.900	38.900	38.900	38.900	10,320
2025-07-29	38.770	38.770	38.770	38.770	38.770	8,758
2025-07-28	38.320	38.320	38.320	38.320	38.320	14,397

← NewerPage 5 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.