BPAC3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 27.000 | 27.010 | 26.500 | 26.500 | 26.500 | 1,884 |
| 2026-10-06 | 27.720 | 28.550 | 26.200 | 27.290 | 27.290 | 2,684 |
| 2026-10-05 | 26.000 | 28.170 | 25.100 | 27.950 | 27.950 | 6,215 |
| 2026-10-02 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 822 |
| 2026-10-01 | 24.840 | 25.000 | 24.010 | 24.400 | 24.400 | 1,251 |
| 2026-09-30 | 24.590 | 24.590 | 24.590 | 24.590 | 24.590 | 0 |
| 2026-09-28 | 24.450 | 24.800 | 23.900 | 24.260 | 24.260 | 758 |
| 2026-09-25 | 24.240 | 24.240 | 24.240 | 24.240 | 24.240 | 665 |
| 2026-09-24 | 24.350 | 24.790 | 24.000 | 24.310 | 24.310 | 922 |
| 2026-09-23 | 24.270 | 24.430 | 24.030 | 24.100 | 24.100 | 516 |
| 2026-09-22 | 24.400 | 24.540 | 24.060 | 24.380 | 24.380 | 983 |
| 2026-09-21 | 24.080 | 24.250 | 23.810 | 24.250 | 24.250 | 1,020 |
| 2026-09-18 | 23.710 | 23.710 | 23.710 | 23.710 | 23.710 | 806 |
| 2026-09-17 | 23.900 | 24.080 | 23.600 | 23.700 | 23.700 | 907 |
| 2026-09-16 | 23.940 | 23.980 | 23.500 | 23.500 | 23.500 | 750 |
| 2026-09-15 | 23.600 | 24.000 | 23.580 | 23.700 | 23.700 | 1,031 |
| 2026-09-14 | 23.690 | 23.800 | 23.490 | 23.550 | 23.550 | 978 |
| 2026-09-11 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 762 |
| 2026-09-10 | 23.680 | 24.000 | 23.470 | 24.000 | 24.000 | 2,579 |
| 2026-09-09 | 24.000 | 24.000 | 23.190 | 23.440 | 23.440 | 3,249 |
| 2026-09-08 | 23.440 | 23.900 | 23.350 | 23.900 | 23.900 | 2,036 |
| 2026-09-04 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 1,592 |
| 2026-09-03 | 23.170 | 23.730 | 22.820 | 23.210 | 23.210 | 4,425 |
| 2026-09-02 | 22.300 | 23.620 | 22.170 | 22.940 | 22.940 | 11,711 |
| 2026-09-01 | 22.400 | 22.940 | 22.170 | 22.760 | 22.760 | 6,561 |
| 2026-08-31 | 22.830 | 22.970 | 22.020 | 22.260 | 22.260 | 3,849 |
| 2026-08-28 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 22,544 |
| 2026-08-27 | 22.090 | 22.440 | 21.420 | 21.890 | 21.890 | 10,810 |
| 2026-08-26 | 22.500 | 22.980 | 21.940 | 22.550 | 22.550 | 7,495 |
| 2026-08-25 | 21.850 | 22.500 | 21.350 | 22.050 | 22.050 | 32,375 |
| 2026-08-24 | 21.450 | 21.720 | 21.230 | 21.630 | 21.630 | 36,398 |
| 2026-08-21 | 21.210 | 21.210 | 21.210 | 21.210 | 21.210 | 12,502 |
| 2026-08-20 | 21.300 | 21.380 | 20.740 | 21.320 | 21.320 | 5,672 |
| 2026-08-19 | 21.200 | 21.830 | 21.010 | 21.080 | 21.080 | 7,744 |
| 2026-08-18 | 21.100 | 21.210 | 20.700 | 21.030 | 21.030 | 5,763 |
| 2026-08-17 | 21.060 | 21.260 | 20.500 | 21.150 | 21.150 | 7,383 |
| 2026-08-14 | 21.060 | 21.060 | 21.060 | 21.060 | 21.060 | 2,786 |
| 2026-08-13 | 21.720 | 21.720 | 20.600 | 20.830 | 20.830 | 1,471 |
| 2026-08-12 | 21.000 | 21.800 | 20.500 | 21.010 | 21.010 | 4,276 |
| 2026-08-11 | 21.830 | 21.830 | 21.830 | 21.830 | 21.830 | 4,866 |
| 2026-08-10 | 22.390 | 22.390 | 22.390 | 22.390 | 22.390 | 7,844 |
| 2026-08-07 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 2,764 |
| 2026-08-06 | 23.500 | 23.500 | 22.000 | 22.670 | 22.670 | 2,793 |
| 2026-08-05 | 22.890 | 23.410 | 22.810 | 23.280 | 23.280 | 4,952 |
| 2026-08-04 | 23.200 | 23.330 | 22.600 | 23.020 | 23.020 | 5,678 |
| 2026-08-03 | 22.490 | 23.000 | 21.930 | 23.000 | 23.000 | 8,302 |
| 2026-07-31 | 22.470 | 22.470 | 22.470 | 22.470 | 22.470 | 4,639 |
| 2026-07-30 | 22.000 | 22.500 | 21.870 | 22.500 | 22.500 | 20,877 |
| 2026-07-29 | 22.520 | 22.520 | 21.570 | 21.780 | 21.780 | 12,126 |
| 2026-07-28 | 21.520 | 22.540 | 21.250 | 22.540 | 22.540 | 3,182 |
| 2026-07-27 | 22.500 | 22.530 | 21.310 | 21.310 | 21.310 | 6,145 |
| 2026-07-24 | 22.480 | 22.480 | 22.480 | 22.480 | 22.480 | 7,196 |
| 2026-07-23 | 23.020 | 23.020 | 22.310 | 22.310 | 22.310 | 2,006 |
| 2026-07-22 | 22.500 | 23.100 | 22.350 | 22.890 | 22.890 | 1,883 |
| 2026-07-21 | 22.910 | 22.910 | 22.230 | 22.230 | 22.230 | 4,090 |
Page 1 of 1 · 55 trading days
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.