BPAC11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	78.110	78.730	76.200	76.200	76.200	31,313
2026-10-06	81.180	82.400	76.640	78.500	78.500	60,220
2026-10-05	68.300	84.500	68.300	80.650	80.650	170,685
2026-10-02	65.900	65.900	65.900	65.900	65.900	28,180
2026-10-01	63.790	64.750	63.090	63.630	63.630	23,245
2026-09-30	64.200	64.200	64.200	64.200	64.200	0
2026-09-28	62.000	63.100	61.720	62.410	62.410	15,754
2026-09-25	62.470	62.470	62.470	62.470	62.470	11,135
2026-09-24	63.660	63.810	62.440	62.800	62.800	15,185
2026-09-23	63.640	64.280	63.080	63.800	63.800	16,831
2026-09-22	62.810	64.000	62.810	64.000	64.000	18,489
2026-09-21	61.640	63.720	61.400	63.590	63.590	26,031
2026-09-18	61.250	61.250	61.250	61.250	61.250	15,259
2026-09-17	60.840	61.500	59.900	61.090	61.090	16,219
2026-09-16	60.500	61.170	59.870	60.320	60.320	17,807
2026-09-15	60.910	61.000	60.040	60.160	60.160	14,414
2026-09-14	60.080	60.990	59.120	60.620	60.620	17,575
2026-09-11	60.890	60.890	60.890	60.890	60.890	18,636
2026-09-10	59.220	61.080	58.410	60.550	60.550	22,522
2026-09-09	60.180	60.190	58.280	58.840	58.840	19,952
2026-09-08	59.520	61.260	59.510	60.840	60.840	29,070
2026-09-04	59.260	59.260	59.260	59.260	59.260	19,903
2026-09-03	58.310	60.070	58.000	58.560	58.560	33,198
2026-09-02	56.770	58.720	56.020	57.420	57.420	35,134
2026-09-01	55.220	56.750	54.750	56.010	56.010	26,718
2026-08-31	53.990	55.110	53.790	54.750	54.750	20,944
2026-08-28	53.650	53.650	53.650	53.650	53.650	16,797
2026-08-27	54.080	54.350	53.400	53.680	53.680	16,558
2026-08-26	54.570	55.750	54.200	54.250	54.250	20,034
2026-08-25	52.170	54.470	52.170	54.450	54.450	24,345
2026-08-24	51.800	53.400	51.180	52.620	52.620	21,351
2026-08-21	51.780	51.780	51.780	51.780	51.780	21,835
2026-08-20	50.610	51.000	49.670	49.720	49.720	18,911
2026-08-19	50.840	51.510	50.240	50.550	50.550	19,023
2026-08-18	50.170	50.880	49.860	50.280	50.280	19,419
2026-08-17	51.090	51.450	49.980	50.140	50.140	21,812
2026-08-14	51.150	51.150	51.150	51.150	51.150	32,446
2026-08-13	49.970	50.740	49.410	50.490	50.490	26,298
2026-08-12	50.620	50.650	49.420	49.700	49.700	38,664
2026-08-11	54.330	54.420	50.070	50.100	50.100	58,936
2026-08-10	54.310	54.500	53.350	53.790	53.790	24,329
2026-08-07	53.930	53.930	53.930	53.930	53.930	24,892
2026-08-06	56.490	56.790	56.070	56.210	56.210	16,803
2026-08-05	56.740	58.100	56.640	56.800	56.800	12,854
2026-08-04	57.710	58.630	56.700	56.890	56.890	17,771
2026-08-03	57.070	57.860	56.660	57.150	57.150	21,563
2026-07-31	56.900	56.900	56.900	56.900	56.900	11,459
2026-07-30	54.700	57.000	54.700	56.600	56.600	14,115
2026-07-29	55.660	55.660	54.560	54.700	54.700	16,321
2026-07-28	56.270	57.600	55.820	56.100	56.100	13,126
2026-07-27	55.500	55.880	55.080	55.500	55.500	15,937
2026-07-24	54.660	54.660	54.660	54.660	54.660	13,974
2026-07-23	56.770	56.770	55.750	56.250	56.250	14,751
2026-07-22	55.410	57.470	55.400	57.040	57.040	14,993
2026-07-21	55.850	56.140	55.310	55.400	55.400	15,444
2026-07-20	56.300	56.780	55.790	55.790	55.790	16,902
2026-07-17	56.390	56.390	56.390	56.390	56.390	13,733
2026-07-16	56.760	57.130	56.090	56.540	56.540	12,281
2026-07-15	58.150	58.190	56.910	57.160	57.160	14,197
2026-07-14	57.890	58.600	57.410	58.190	58.190	13,500

Page 1 of 2 · 118 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.