BPAC11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	39.200	39.200	39.200	39.200	39.200	10,118
2025-07-24	39.340	39.340	39.340	39.340	39.340	7,440
2025-07-23	40.350	40.350	40.350	40.350	40.350	8,967
2025-07-22	39.770	39.770	39.770	39.770	39.770	8,434
2025-07-21	39.650	39.650	39.650	39.650	39.650	12,587
2025-07-18	40.490	40.490	40.490	40.490	40.490	16,867
2025-07-17	41.710	41.710	41.710	41.710	41.710	10,777
2025-07-16	40.840	40.840	40.840	40.840	40.840	7,837
2025-07-15	40.360	40.360	40.360	40.360	40.360	8,711
2025-07-14	40.510	40.510	40.510	40.510	40.510	10,066
2025-07-11	40.700	40.700	40.700	40.700	40.700	16,532
2025-07-10	40.970	40.970	40.970	40.970	40.970	17,636
2025-07-09	40.850	40.850	40.850	40.850	40.850	9,934
2025-07-08	40.970	40.970	40.970	40.970	40.970	14,029
2025-07-07	42.020	42.020	42.020	42.020	42.020	10,541
2025-07-04	42.580	42.580	42.580	42.580	42.580	9,884
2025-07-03	42.160	42.160	42.160	42.160	42.160	9,366
2025-07-02	41.740	41.740	41.740	41.740	41.740	15,002
2025-07-01	42.800	42.800	42.800	42.800	42.800	11,602
2025-06-30	42.250	42.250	42.250	42.250	42.250	12,056
2025-06-27	41.510	41.510	41.510	41.510	41.510	9,906
2025-06-26	42.380	42.380	42.380	42.380	42.380	9,201
2025-06-25	42.270	42.270	42.270	42.270	42.270	13,926
2025-06-24	42.450	42.450	42.450	42.450	42.450	15,373
2025-06-23	41.540	41.540	41.540	41.540	41.540	11,074
2025-06-20	41.880	41.880	41.880	41.880	41.880	11,027
2025-06-18	41.830	41.830	41.830	41.830	41.830	8,443
2025-06-17	41.800	41.800	41.800	41.800	41.800	10,646
2025-06-16	41.370	41.370	41.370	41.370	41.370	14,996
2025-06-13	40.490	40.490	40.490	40.490	40.490	7,662
2025-06-12	41.370	41.370	41.370	41.370	41.370	10,364
2025-06-11	40.320	40.320	40.320	40.320	40.320	7,511
2025-06-10	39.790	39.790	39.790	39.790	39.790	7,300
2025-06-09	39.900	39.900	39.900	39.900	39.900	7,995
2025-06-06	39.990	39.990	39.990	39.990	39.990	9,518
2025-06-05	40.390	40.390	40.390	40.390	40.390	8,553
2025-06-04	40.370	40.370	40.370	40.370	40.370	7,608
2025-06-03	40.500	40.500	40.500	40.500	40.500	10,378
2025-06-02	39.510	39.510	39.510	39.510	39.510	9,766
2025-05-30	39.720	39.720	39.720	39.720	39.720	11,847
2025-05-29	40.790	40.790	40.790	40.790	40.790	10,013
2025-05-28	41.300	41.300	41.300	41.300	41.300	8,612
2025-05-27	41.150	41.150	41.150	41.150	41.150	12,313
2025-05-26	39.800	39.800	39.800	39.800	39.800	6,850
2025-05-23	39.730	39.730	39.730	39.730	39.730	11,117
2025-05-22	39.550	39.550	39.550	39.550	39.550	9,798
2025-05-21	39.450	39.450	39.450	39.450	39.450	9,801
2025-05-20	40.050	40.050	40.050	40.050	40.050	11,862
2025-05-19	40.400	40.400	40.400	40.400	40.400	15,948
2025-05-16	39.800	39.800	39.800	39.800	39.800	13,864
2025-05-15	40.110	40.110	40.110	40.110	40.110	12,631
2025-05-14	40.400	40.400	40.400	40.400	40.400	18,491
2025-05-13	40.440	40.440	40.440	40.440	40.440	15,903
2025-05-12	39.670	39.670	39.670	39.670	39.670	16,998
2025-05-09	41.000	41.000	41.000	41.000	41.000	0
2025-05-06	37.520	37.600	37.180	37.390	37.390	9,781
2025-05-05	37.500	37.500	37.500	37.500	37.500	8,559
2025-05-02	37.930	37.930	37.930	37.930	37.930	18,992
2025-04-30	38.290	38.290	38.290	38.290	38.290	30,876
2025-04-29	37.500	37.500	37.500	37.500	37.500	9,904

← NewerPage 6 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.