BPAC3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	27.730	27.800	27.270	27.660	27.660	4,121
2026-04-14	28.000	28.000	27.110	27.140	27.140	3,689
2026-04-13	28.910	28.910	27.200	27.500	27.500	4,709
2026-04-10	28.740	28.740	28.740	28.740	28.740	3,685
2026-04-09	28.950	29.530	28.270	29.460	29.460	2,388
2026-04-08	28.760	29.400	28.300	28.880	28.880	3,085
2026-04-07	29.000	29.490	27.650	27.900	27.900	3,442
2026-04-06	28.510	29.150	28.070	29.000	29.000	3,295
2026-04-02	28.810	28.810	28.810	28.810	28.810	6,331
2026-04-01	34.970	39.270	29.080	29.890	29.890	6,676
2026-03-31	32.790	35.270	32.640	33.450	33.450	1,198
2026-03-30	34.650	35.590	32.490	32.630	32.630	2,321
2026-03-27	34.180	34.180	34.180	34.180	34.180	1,520
2026-03-26	35.990	36.740	34.860	35.510	35.510	1,237
2026-03-25	35.810	37.640	35.810	36.330	36.330	1,389
2026-03-24	36.010	36.980	35.170	36.230	36.230	1,168
2026-03-23	36.010	38.400	36.010	36.500	36.500	1,804
2026-03-20	35.980	35.980	35.980	35.980	35.980	2,233
2026-03-19	40.000	40.000	38.230	38.600	38.600	1,671
2026-03-18	40.520	40.880	39.800	40.350	40.350	959
2026-03-17	40.520	40.990	39.900	40.990	40.990	810
2026-03-16	39.920	40.990	39.210	39.910	39.910	1,141
2026-03-13	39.150	39.150	39.150	39.150	39.150	1,477
2026-03-12	42.490	42.490	40.220	40.650	40.650	1,517
2026-03-11	41.620	43.210	41.620	42.300	42.300	894
2026-03-10	40.810	43.290	40.810	42.460	42.460	1,497
2026-03-09	40.630	41.300	39.700	40.510	40.510	1,968
2026-03-06	40.960	40.960	40.960	40.960	40.960	1,866
2026-03-05	44.700	44.860	41.940	41.940	41.940	1,297
2026-03-04	42.790	44.290	42.500	44.290	44.290	822
2026-03-03	45.000	45.000	40.500	42.790	42.790	3,184
2026-03-02	43.870	45.040	42.750	44.600	44.600	1,471
2026-02-27	45.500	45.500	45.500	45.500	45.500	1,665
2026-02-26	44.990	45.870	44.430	44.520	44.520	1,182
2026-02-25	44.680	45.200	44.210	44.560	44.560	1,208
2026-02-24	45.200	45.990	43.920	44.690	44.690	1,135
2026-02-23	45.840	46.600	44.020	44.750	44.750	1,612
2026-02-20	45.800	45.800	45.800	45.800	45.800	1,041
2026-02-19	42.680	44.500	42.680	44.310	44.310	1,474
2026-02-18	43.200	44.810	42.560	42.560	42.560	1,260
2026-02-13	42.800	42.800	42.800	42.800	42.800	1,578
2026-02-12	42.800	43.280	42.500	42.520	42.520	1,337
2026-02-11	42.890	43.870	42.520	42.520	42.520	1,408
2026-02-10	44.980	45.750	42.150	42.970	42.970	2,142
2026-02-09	43.960	44.500	42.160	44.500	44.500	1,773
2026-02-06	43.520	43.520	43.520	43.520	43.520	906
2026-02-05	42.000	43.920	41.050	41.370	41.370	1,746
2026-02-04	44.220	44.220	41.440	42.990	42.990	1,748
2026-02-03	44.030	45.220	43.570	43.990	43.990	1,378
2026-02-02	42.320	44.900	42.320	43.580	43.580	1,994
2026-01-30	43.180	43.670	41.450	43.540	43.540	546
2026-01-29	44.230	44.690	42.310	42.710	42.710	1,377
2026-01-28	43.680	46.620	42.820	43.650	43.650	2,247
2026-01-27	41.920	45.000	41.330	42.270	42.270	1,542
2026-01-26	40.680	43.120	40.100	41.500	41.500	2,087
2026-01-23	40.500	40.500	40.500	40.500	40.500	1,220
2026-01-22	38.220	39.800	38.000	39.800	39.800	1,332
2026-01-21	38.650	39.380	38.050	38.220	38.220	1,284
2026-01-20	39.090	39.090	37.900	38.290	38.290	1,236
2026-01-19	38.980	39.100	38.410	38.700	38.700	1,011

← NewerPage 3 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.