BPAC3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	21.760	21.760	21.760	21.760	21.760	277
2025-07-24	21.950	21.950	21.950	21.950	21.950	291
2025-07-23	22.060	22.060	22.060	22.060	22.060	392
2025-07-22	22.000	22.000	22.000	22.000	22.000	344
2025-07-21	22.970	22.970	22.970	22.970	22.970	515
2025-07-18	22.800	22.800	22.800	22.800	22.800	468
2025-07-17	23.090	23.090	23.090	23.090	23.090	539
2025-07-16	22.980	22.980	22.980	22.980	22.980	541
2025-07-15	22.820	22.820	22.820	22.820	22.820	915
2025-07-14	22.890	22.890	22.890	22.890	22.890	869
2025-07-11	23.100	23.100	23.100	23.100	23.100	653
2025-07-10	22.740	22.740	22.740	22.740	22.740	606
2025-07-09	23.050	23.050	23.050	23.050	23.050	568
2025-07-08	22.620	22.620	22.620	22.620	22.620	560
2025-07-07	23.440	23.440	23.440	23.440	23.440	316
2025-07-04	23.560	23.560	23.560	23.560	23.560	967
2025-07-03	23.400	23.400	23.400	23.400	23.400	797
2025-07-02	22.910	22.910	22.910	22.910	22.910	617
2025-07-01	24.000	24.000	24.000	24.000	24.000	447
2025-06-30	22.980	22.980	22.980	22.980	22.980	632
2025-06-27	22.850	22.850	22.850	22.850	22.850	815
2025-06-26	23.400	23.400	23.400	23.400	23.400	276
2025-06-25	23.180	23.180	23.180	23.180	23.180	148
2025-06-24	23.470	23.470	23.470	23.470	23.470	623
2025-06-23	22.630	22.630	22.630	22.630	22.630	564
2025-06-20	22.950	22.950	22.950	22.950	22.950	535
2025-06-18	23.390	23.390	23.390	23.390	23.390	421
2025-06-17	23.150	23.150	23.150	23.150	23.150	325
2025-06-16	23.300	23.300	23.300	23.300	23.300	390
2025-06-13	22.740	22.740	22.740	22.740	22.740	420
2025-06-12	22.770	22.770	22.770	22.770	22.770	441
2025-06-11	22.560	22.560	22.560	22.560	22.560	525
2025-06-10	22.440	22.440	22.440	22.440	22.440	494
2025-06-09	22.250	22.250	22.250	22.250	22.250	735
2025-06-06	22.790	22.790	22.790	22.790	22.790	685
2025-06-05	22.260	22.260	22.260	22.260	22.260	265
2025-06-04	22.810	22.810	22.810	22.810	22.810	653
2025-06-03	22.700	22.700	22.700	22.700	22.700	554
2025-06-02	22.720	22.720	22.720	22.720	22.720	575
2025-05-30	23.290	23.290	23.290	23.290	23.290	497
2025-05-29	22.850	22.850	22.850	22.850	22.850	323
2025-05-28	22.890	22.890	22.890	22.890	22.890	753
2025-05-27	23.030	23.030	23.030	23.030	23.030	658
2025-05-26	22.340	22.340	22.340	22.340	22.340	591
2025-05-23	21.820	21.820	21.820	21.820	21.820	663
2025-05-22	22.280	22.280	22.280	22.280	22.280	789
2025-05-21	22.120	22.120	22.120	22.120	22.120	537
2025-05-20	22.570	22.570	22.570	22.570	22.570	794
2025-05-19	23.260	23.260	23.260	23.260	23.260	836
2025-05-16	22.600	22.600	22.600	22.600	22.600	1,536
2025-05-15	22.120	22.120	22.120	22.120	22.120	671
2025-05-14	22.350	22.350	22.350	22.350	22.350	841
2025-05-13	22.470	22.470	22.470	22.470	22.470	592
2025-05-12	22.330	22.330	22.330	22.330	22.330	570
2025-05-09	22.540	22.540	22.540	22.540	22.540	0
2025-05-06	20.380	20.800	19.710	20.170	20.170	5,475
2025-05-05	20.370	20.370	20.370	20.370	20.370	18,875
2025-05-02	21.350	21.350	21.350	21.350	21.350	5,473
2025-04-30	21.100	21.100	21.100	21.100	21.100	6,382
2025-04-29	20.420	20.420	20.420	20.420	20.420	1,158

← NewerPage 6 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.