BPAC3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 24.880 | 24.880 | 23.230 | 23.650 | 23.650 | 10,271 |
| 2026-07-10 | 24.880 | 24.880 | 24.880 | 24.880 | 24.880 | 5,491 |
| 2026-07-09 | 22.960 | 23.640 | 22.570 | 23.410 | 23.410 | 8,205 |
| 2026-07-08 | 22.890 | 23.090 | 22.610 | 22.710 | 22.710 | 8,428 |
| 2026-07-07 | 23.400 | 23.630 | 22.680 | 23.360 | 23.360 | 19,625 |
| 2026-07-06 | 24.000 | 24.000 | 23.060 | 23.060 | 23.060 | 13,991 |
| 2026-07-03 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 1,642 |
| 2026-07-02 | 23.200 | 23.500 | 22.770 | 23.500 | 23.500 | 7,680 |
| 2026-07-01 | 22.700 | 23.020 | 22.330 | 22.750 | 22.750 | 6,090 |
| 2026-06-30 | 23.200 | 23.200 | 22.350 | 22.730 | 22.730 | 18,917 |
| 2026-06-29 | 23.110 | 23.230 | 22.650 | 23.200 | 23.200 | 8,424 |
| 2026-06-26 | 22.770 | 22.770 | 22.770 | 22.770 | 22.770 | 10,880 |
| 2026-06-25 | 22.920 | 23.300 | 22.750 | 22.990 | 22.990 | 6,164 |
| 2026-06-24 | 22.110 | 23.000 | 22.110 | 23.000 | 23.000 | 6,311 |
| 2026-06-23 | 22.410 | 22.750 | 21.940 | 22.750 | 22.750 | 4,962 |
| 2026-06-22 | 22.180 | 22.500 | 21.810 | 22.500 | 22.500 | 5,197 |
| 2026-06-19 | 21.850 | 21.850 | 21.850 | 21.850 | 21.850 | 5,340 |
| 2026-06-18 | 21.950 | 22.110 | 21.720 | 21.770 | 21.770 | 2,544 |
| 2026-06-17 | 21.780 | 22.480 | 21.730 | 21.730 | 21.730 | 2,595 |
| 2026-06-16 | 22.500 | 22.500 | 21.460 | 22.160 | 22.160 | 3,611 |
| 2026-06-15 | 21.900 | 23.000 | 21.850 | 22.280 | 22.280 | 5,309 |
| 2026-06-12 | 22.000 | 22.620 | 21.580 | 21.600 | 21.600 | 2,870 |
| 2026-06-11 | 21.700 | 22.400 | 21.470 | 21.990 | 21.990 | 6,088 |
| 2026-06-10 | 22.250 | 22.410 | 21.220 | 22.000 | 22.000 | 4,896 |
| 2026-06-09 | 22.010 | 22.690 | 22.010 | 22.320 | 22.320 | 6,131 |
| 2026-06-08 | 22.610 | 23.090 | 22.000 | 22.160 | 22.160 | 3,341 |
| 2026-06-05 | 22.380 | 22.380 | 22.380 | 22.380 | 22.380 | 7,671 |
| 2026-06-03 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 2,585 |
| 2026-06-02 | 27.460 | 27.620 | 26.500 | 26.600 | 26.600 | 1,188 |
| 2026-06-01 | 27.090 | 27.910 | 26.540 | 27.190 | 27.190 | 835 |
| 2026-05-29 | 27.100 | 27.100 | 27.100 | 27.100 | 27.100 | 2,235 |
| 2026-05-28 | 28.990 | 28.990 | 27.530 | 27.610 | 27.610 | 1,741 |
| 2026-05-27 | 28.160 | 30.690 | 27.980 | 29.000 | 29.000 | 2,821 |
| 2026-05-26 | 27.790 | 28.150 | 27.200 | 27.820 | 27.820 | 1,879 |
| 2026-05-25 | 26.900 | 27.490 | 26.800 | 27.300 | 27.300 | 1,013 |
| 2026-05-22 | 26.300 | 26.300 | 26.300 | 26.300 | 26.300 | 4,647 |
| 2026-05-21 | 25.720 | 26.940 | 25.100 | 25.920 | 25.920 | 6,158 |
| 2026-05-20 | 24.760 | 26.000 | 24.520 | 25.500 | 25.500 | 11,469 |
| 2026-05-19 | 24.010 | 25.490 | 24.010 | 25.490 | 25.490 | 7,644 |
| 2026-05-18 | 24.740 | 25.490 | 24.400 | 24.490 | 24.490 | 4,606 |
| 2026-05-15 | 24.550 | 24.550 | 24.550 | 24.550 | 24.550 | 9,827 |
| 2026-05-14 | 25.360 | 25.360 | 24.850 | 25.100 | 25.100 | 3,921 |
| 2026-05-13 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 8,807 |
| 2026-05-12 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 1,755 |
| 2026-05-11 | 25.830 | 25.830 | 25.830 | 25.830 | 25.830 | 6,341 |
| 2026-05-08 | 25.930 | 25.930 | 25.930 | 25.930 | 25.930 | 25,918 |
| 2026-05-07 | 25.860 | 26.240 | 25.250 | 25.680 | 25.680 | 17,841 |
| 2026-05-06 | 25.400 | 26.580 | 25.400 | 25.600 | 25.600 | 10,633 |
| 2026-05-05 | 26.120 | 26.850 | 25.230 | 25.600 | 25.600 | 14,856 |
| 2026-05-04 | 26.890 | 26.890 | 25.830 | 25.860 | 25.860 | 7,120 |
| 2026-04-30 | 26.620 | 26.620 | 26.620 | 26.620 | 26.620 | 3,222 |
| 2026-04-29 | 27.000 | 27.000 | 25.540 | 25.830 | 25.830 | 2,989 |
| 2026-04-28 | 26.930 | 27.250 | 26.150 | 27.000 | 27.000 | 3,765 |
| 2026-04-27 | 26.860 | 27.100 | 26.120 | 26.460 | 26.460 | 5,770 |
| 2026-04-24 | 26.590 | 26.590 | 26.590 | 26.590 | 26.590 | 12,080 |
| 2026-04-23 | 26.930 | 27.450 | 26.000 | 26.460 | 26.460 | 4,434 |
| 2026-04-22 | 28.000 | 28.000 | 26.400 | 26.670 | 26.670 | 4,249 |
| 2026-04-20 | 27.760 | 27.760 | 27.760 | 27.760 | 27.760 | 3,095 |
| 2026-04-17 | 27.640 | 27.640 | 27.640 | 27.640 | 27.640 | 3,519 |
| 2026-04-16 | 27.670 | 28.370 | 27.220 | 27.560 | 27.560 | 3,811 |
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.