BPAC3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	25.850	25.850	25.850	25.850	25.850	599
2025-10-16	26.570	26.570	25.610	25.860	25.860	472
2025-10-15	26.020	27.270	26.020	26.430	26.430	750
2025-10-14	26.540	26.590	26.000	26.260	26.260	951
2025-10-13	26.270	26.270	26.270	26.270	26.270	720
2025-10-10	26.390	26.390	26.390	26.390	26.390	423
2025-10-09	26.730	26.730	26.730	26.730	26.730	556
2025-10-08	26.020	26.020	26.020	26.020	26.020	778
2025-10-07	25.740	25.740	25.740	25.740	25.740	1,109
2025-10-06	27.500	27.500	27.500	27.500	27.500	614
2025-10-03	26.350	26.350	26.350	26.350	26.350	551
2025-10-02	26.300	26.300	26.300	26.300	26.300	608
2025-10-01	27.140	27.140	27.140	27.140	27.140	1,066
2025-09-30	26.780	26.780	26.780	26.780	26.780	496
2025-09-29	26.860	26.860	26.860	26.860	26.860	1,054
2025-09-26	26.200	26.200	26.200	26.200	26.200	343
2025-09-25	25.660	25.660	25.660	25.660	25.660	454
2025-09-24	25.730	25.730	25.730	25.730	25.730	363
2025-09-23	25.870	25.870	25.870	25.870	25.870	602
2025-09-22	25.290	25.290	25.290	25.290	25.290	780
2025-09-19	25.600	25.600	25.600	25.600	25.600	392
2025-09-18	25.270	25.270	25.270	25.270	25.270	386
2025-09-17	25.330	25.330	25.330	25.330	25.330	868
2025-09-16	24.820	24.820	24.820	24.820	24.820	535
2025-09-15	24.800	25.140	24.520	24.720	24.720	577
2025-09-12	24.980	24.980	24.980	24.980	24.980	431
2025-09-11	25.270	25.270	25.270	25.270	25.270	749
2025-09-10	24.710	24.710	24.710	24.710	24.710	299
2025-09-09	24.610	24.610	24.610	24.610	24.610	187
2025-09-08	24.990	24.990	24.990	24.990	24.990	1,156
2025-09-05	25.010	25.010	25.010	25.010	25.010	527
2025-09-04	23.950	23.950	23.950	23.950	23.950	824
2025-09-03	23.780	23.780	23.780	23.780	23.780	468
2025-09-02	24.240	24.240	24.240	24.240	24.240	526
2025-09-01	23.700	23.700	23.700	23.700	23.700	745
2025-08-29	23.790	23.790	23.790	23.790	23.790	355
2025-08-28	23.580	23.580	23.580	23.580	23.580	422
2025-08-27	22.900	22.900	22.900	22.900	22.900	475
2025-08-26	23.160	23.160	23.160	23.160	23.160	213
2025-08-25	23.280	23.280	23.280	23.280	23.280	370
2025-08-22	23.160	23.160	23.160	23.160	23.160	484
2025-08-21	22.670	22.670	22.670	22.670	22.670	721
2025-08-20	23.250	23.250	23.250	23.250	23.250	812
2025-08-19	23.480	23.480	23.480	23.480	23.480	986
2025-08-18	24.810	24.810	24.810	24.810	24.810	937
2025-08-15	24.550	24.990	23.650	24.510	24.510	585
2025-08-14	24.700	24.700	24.700	24.700	24.700	749
2025-08-13	23.720	23.720	23.720	23.720	23.720	601
2025-08-12	23.270	23.270	23.270	23.270	23.270	1,549
2025-08-11	21.480	21.480	21.480	21.480	21.480	916
2025-08-08	22.090	22.090	22.090	22.090	22.090	741
2025-08-07	21.790	21.790	21.790	21.790	21.790	702
2025-08-06	22.200	22.200	22.200	22.200	22.200	660
2025-08-05	22.020	22.020	22.020	22.020	22.020	559
2025-08-04	21.170	21.170	21.170	21.170	21.170	530
2025-08-01	21.250	21.250	21.250	21.250	21.250	313
2025-07-31	21.550	21.550	21.550	21.550	21.550	433
2025-07-30	21.170	21.170	21.170	21.170	21.170	550
2025-07-29	21.170	21.170	21.170	21.170	21.170	292
2025-07-28	21.290	21.290	21.290	21.290	21.290	450

← NewerPage 5 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.