BPAC3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	38.750	38.750	38.750	38.750	38.750	767
2026-01-15	39.700	39.700	38.500	39.280	39.280	1,072
2026-01-14	37.550	38.600	37.510	38.600	38.600	1,303
2026-01-13	38.490	38.600	37.360	37.740	37.740	1,310
2026-01-12	38.310	38.790	37.500	38.200	38.200	1,359
2026-01-09	38.500	38.500	38.500	38.500	38.500	1,399
2026-01-08	38.370	40.250	36.950	38.830	38.830	1,502
2026-01-07	40.790	41.300	37.630	38.530	38.530	2,401
2026-01-06	40.890	45.260	40.890	40.890	40.890	2,341
2026-01-05	39.050	41.970	39.000	40.470	40.470	2,018
2026-01-02	39.850	39.850	39.850	39.850	39.850	1,707
2025-12-30	36.300	36.300	36.300	36.300	36.300	2,580
2025-12-29	32.390	33.800	32.200	33.790	33.790	1,348
2025-12-26	32.880	32.880	32.880	32.880	32.880	1,358
2025-12-23	31.300	31.300	31.300	31.300	31.300	1,232
2025-12-22	30.590	30.790	30.130	30.350	30.350	654
2025-12-19	30.350	30.350	30.350	30.350	30.350	1,047
2025-12-18	30.020	30.790	29.590	30.540	30.540	1,198
2025-12-17	31.010	31.370	29.200	29.740	29.740	1,976
2025-12-16	32.120	32.120	30.650	30.650	30.650	1,851
2025-12-15	31.430	31.800	31.300	31.650	31.650	1,583
2025-12-12	31.110	31.110	31.110	31.110	31.110	1,242
2025-12-11	30.490	32.000	30.260	31.290	31.290	1,208
2025-12-10	30.540	31.000	30.260	30.420	30.420	914
2025-12-09	30.960	31.000	29.800	30.920	30.920	1,457
2025-12-08	31.730	32.580	30.020	30.800	30.800	1,945
2025-12-05	31.400	31.400	31.400	31.400	31.400	6,213
2025-12-04	32.130	32.700	31.700	32.240	32.240	1,096
2025-12-03	31.430	32.300	31.040	32.200	32.200	943
2025-12-02	30.880	31.530	30.360	31.290	31.290	1,283
2025-12-01	30.670	30.890	29.920	30.590	30.590	1,143
2025-11-28	30.640	30.640	30.640	30.640	30.640	854
2025-11-27	29.800	30.380	29.480	29.710	29.710	853
2025-11-26	28.540	29.950	28.540	29.630	29.630	775
2025-11-25	28.500	28.890	27.820	28.660	28.660	1,078
2025-11-24	30.000	30.220	28.530	28.540	28.540	1,886
2025-11-21	29.480	29.480	29.480	29.480	29.480	1,093
2025-11-19	29.470	29.470	29.470	29.470	29.470	1,061
2025-11-18	29.900	30.570	29.900	30.080	30.080	917
2025-11-17	30.940	31.420	29.840	29.950	29.950	1,141
2025-11-14	30.940	30.940	30.940	30.940	30.940	795
2025-11-13	30.440	31.630	30.000	30.660	30.660	1,678
2025-11-12	30.840	31.190	29.600	30.550	30.550	2,619
2025-11-11	30.310	32.000	29.700	30.530	30.530	2,452
2025-11-10	29.260	30.260	29.030	29.090	29.090	764
2025-11-07	28.960	28.960	28.960	28.960	28.960	526
2025-11-06	28.660	30.490	27.560	28.100	28.100	1,227
2025-11-05	27.620	32.140	27.450	30.070	30.070	806
2025-11-04	27.360	28.200	27.050	28.200	28.200	1,158
2025-11-03	27.270	27.990	27.210	27.340	27.340	1,012
2025-10-31	27.340	27.340	27.340	27.340	27.340	1,350
2025-10-30	28.210	28.210	28.210	28.210	28.210	678
2025-10-29	27.850	27.850	27.850	27.850	27.850	759
2025-10-28	27.490	27.490	27.490	27.490	27.490	632
2025-10-27	27.240	27.240	27.240	27.240	27.240	852
2025-10-24	27.080	27.080	27.080	27.080	27.080	692
2025-10-23	26.770	26.770	26.770	26.770	26.770	734
2025-10-22	26.940	26.940	26.940	26.940	26.940	715
2025-10-21	26.700	26.700	26.700	26.700	26.700	612

← NewerPage 4 of 4 · 239 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.