BPAC11F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	31.830	31.830	31.310	31.600	31.600	7,342
2025-01-27	30.780	31.660	30.780	31.660	31.660	11,181
2025-01-24	30.930	30.930	30.930	30.930	30.930	6,933
2025-01-23	30.890	31.340	30.800	31.220	31.220	9,556
2025-01-22	30.250	31.210	30.060	30.830	30.830	10,675
2025-01-21	30.010	30.600	30.010	30.350	30.350	7,922
2025-01-20	30.080	30.440	29.630	30.440	30.440	8,056
2025-01-17	30.020	30.020	30.020	30.020	30.020	9,575
2025-01-16	30.160	30.500	29.900	30.300	30.300	10,037
2025-01-15	28.500	30.580	28.500	30.380	30.380	13,926
2025-01-14	28.750	28.750	28.090	28.500	28.500	10,497
2025-01-13	28.050	28.700	28.050	28.470	28.470	12,276
2025-01-10	27.510	27.510	27.510	27.510	27.510	12,816
2025-01-09	27.920	28.650	27.860	28.650	28.650	14,697
2025-01-08	28.020	28.170	27.660	28.000	28.000	10,767
2025-01-07	27.790	28.710	27.560	27.980	27.980	11,640
2025-01-06	27.250	27.250	27.250	27.250	27.250	10,666
2025-01-03	26.720	26.720	26.720	26.720	26.720	11,151
2025-01-02	27.180	27.490	26.750	26.990	26.990	13,059
2024-12-30	27.340	27.340	27.340	27.340	27.340	11,426
2024-12-27	27.580	27.580	27.580	27.580	27.580	10,795
2024-12-26	27.920	28.700	27.590	27.960	27.960	12,820
2024-12-23	27.810	27.810	27.810	27.810	27.810	14,004
2024-12-20	28.850	28.850	28.850	28.850	28.850	13,865
2024-12-19	28.700	28.700	28.700	28.700	28.700	16,455
2024-12-18	27.410	27.410	27.410	27.410	27.410	33,367
2024-12-17	29.570	29.570	29.570	29.570	29.570	12,653
2024-12-16	30.130	30.400	28.900	28.900	28.900	17,463
2024-12-13	30.100	30.100	30.100	30.100	30.100	10,841
2024-12-12	31.180	31.280	30.450	30.700	30.700	11,140
2024-12-11	30.860	31.930	30.340	31.300	31.300	12,391
2024-12-10	30.810	30.810	30.810	30.810	30.810	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.