BPAC11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	37.270	37.270	37.270	37.270	37.270	14,316
2025-04-25	36.670	36.670	36.670	36.670	36.670	9,997
2025-04-24	36.140	36.140	36.140	36.140	36.140	11,054
2025-04-23	35.950	35.950	35.950	35.950	35.950	10,241
2025-04-22	34.920	34.920	34.920	34.920	34.920	13,181
2025-04-17	34.720	34.720	34.720	34.720	34.720	7,539
2025-04-16	34.000	34.000	34.000	34.000	34.000	7,455
2025-04-15	34.140	34.140	34.140	34.140	34.140	6,825
2025-04-14	34.360	34.360	34.360	34.360	34.360	14,089
2025-04-11	33.710	33.710	33.710	33.710	33.710	9,418
2025-04-10	33.520	33.520	33.520	33.520	33.520	8,143
2025-04-09	34.060	34.060	34.060	34.060	34.060	14,057
2025-04-08	33.450	33.450	33.450	33.450	33.450	12,131
2025-04-07	33.660	33.660	33.660	33.660	33.660	16,055
2025-04-04	33.000	33.000	33.000	33.000	33.000	19,371
2025-04-03	34.710	34.710	34.710	34.710	34.710	21,801
2025-04-02	34.380	34.380	34.380	34.380	34.380	9,416
2025-04-01	34.050	34.050	34.050	34.050	34.050	9,587
2025-03-31	33.940	33.940	33.940	33.940	33.940	15,718
2025-03-28	35.100	35.100	35.100	35.100	35.100	11,750
2025-03-27	34.910	34.910	34.910	34.910	34.910	8,583
2025-03-26	35.390	35.390	35.390	35.390	35.390	10,033
2025-03-25	35.400	35.400	35.400	35.400	35.400	10,820
2025-03-24	35.120	35.120	35.120	35.120	35.120	10,584
2025-03-21	35.900	35.900	35.900	35.900	35.900	12,681
2025-03-20	35.550	35.550	35.550	35.550	35.550	30,015
2025-03-19	36.000	36.000	36.000	36.000	36.000	16,096
2025-03-18	35.620	35.620	35.620	35.620	35.620	15,535
2025-03-17	34.630	34.630	34.630	34.630	34.630	16,549
2025-03-14	34.000	34.000	34.000	34.000	34.000	13,575
2025-03-13	33.500	33.500	33.500	33.500	33.500	14,841
2025-03-12	32.500	32.500	32.500	32.500	32.500	17,534
2025-03-11	32.170	32.170	32.170	32.170	32.170	20,003
2025-03-10	32.070	32.070	32.070	32.070	32.070	9,592
2025-03-07	32.130	32.130	32.130	32.130	32.130	11,196
2025-03-06	31.800	32.010	31.360	31.950	31.950	8,993
2025-03-05	31.660	32.300	31.040	31.660	31.660	8,372
2025-02-28	31.660	31.660	31.660	31.660	31.660	10,688
2025-02-27	32.380	32.640	32.100	32.260	32.260	6,395
2025-02-26	32.430	32.830	32.190	32.310	32.310	7,987
2025-02-25	32.640	32.930	32.220	32.220	32.220	8,024
2025-02-24	33.330	33.390	32.210	32.830	32.830	8,526
2025-02-21	33.380	33.380	33.380	33.380	33.380	12,207
2025-02-20	32.940	33.350	32.590	33.350	33.350	7,923
2025-02-19	33.470	33.470	32.560	32.970	32.970	8,821
2025-02-18	33.420	33.720	33.160	33.360	33.360	16,526
2025-02-17	33.050	33.750	33.050	33.470	33.470	24,733
2025-02-14	32.850	32.850	32.850	32.850	32.850	14,055
2025-02-13	31.710	31.890	31.260	31.700	31.700	7,928
2025-02-12	32.250	32.300	31.520	31.530	31.530	10,100
2025-02-11	31.450	32.790	31.450	32.240	32.240	15,398
2025-02-10	32.140	32.490	31.200	31.440	31.440	24,440
2025-02-07	32.000	32.000	32.000	32.000	32.000	15,079
2025-02-06	31.750	32.300	31.270	32.000	32.000	9,689
2025-02-05	31.600	31.930	30.920	31.500	31.500	14,686
2025-02-04	32.000	32.080	31.300	31.530	31.530	17,077
2025-02-03	32.490	32.810	31.710	31.710	31.710	28,031
2025-01-31	32.990	32.990	32.990	32.990	32.990	12,962
2025-01-30	31.240	32.160	31.230	32.000	32.000	9,660
2025-01-29	31.770	31.770	31.000	31.290	31.290	6,427

← NewerPage 7 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.