BPAC3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 20.290 | 20.290 | 20.290 | 20.290 | 20.290 | 1,572 |
| 2025-04-25 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 702 |
| 2025-04-24 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | 480 |
| 2025-04-23 | 19.410 | 19.410 | 19.410 | 19.410 | 19.410 | 384 |
| 2025-04-22 | 19.450 | 19.450 | 19.450 | 19.450 | 19.450 | 2,379 |
| 2025-04-17 | 19.290 | 19.290 | 19.290 | 19.290 | 19.290 | 3,404 |
| 2025-04-16 | 18.890 | 18.890 | 18.890 | 18.890 | 18.890 | 4,460 |
| 2025-04-15 | 18.060 | 18.060 | 18.060 | 18.060 | 18.060 | 2,469 |
| 2025-04-14 | 19.130 | 19.130 | 19.130 | 19.130 | 19.130 | 1,840 |
| 2025-04-11 | 18.950 | 18.950 | 18.950 | 18.950 | 18.950 | 821 |
| 2025-04-10 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 1,324 |
| 2025-04-09 | 19.550 | 19.550 | 19.550 | 19.550 | 19.550 | 6,956 |
| 2025-04-08 | 18.260 | 18.260 | 18.260 | 18.260 | 18.260 | 5,165 |
| 2025-04-07 | 17.710 | 17.710 | 17.710 | 17.710 | 17.710 | 1,283 |
| 2025-04-04 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 674 |
| 2025-04-03 | 18.010 | 18.010 | 18.010 | 18.010 | 18.010 | 1,063 |
| 2025-04-02 | 18.010 | 18.010 | 18.010 | 18.010 | 18.010 | 310 |
| 2025-04-01 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 277 |
| 2025-03-31 | 18.290 | 18.290 | 18.290 | 18.290 | 18.290 | 949 |
| 2025-03-28 | 18.760 | 18.760 | 18.760 | 18.760 | 18.760 | 454 |
| 2025-03-27 | 19.330 | 19.330 | 19.330 | 19.330 | 19.330 | 302 |
| 2025-03-26 | 18.730 | 18.730 | 18.730 | 18.730 | 18.730 | 519 |
| 2025-03-25 | 18.280 | 18.280 | 18.280 | 18.280 | 18.280 | 508 |
| 2025-03-24 | 18.450 | 18.450 | 18.450 | 18.450 | 18.450 | 122 |
| 2025-03-21 | 18.520 | 18.520 | 18.520 | 18.520 | 18.520 | 324 |
| 2025-03-20 | 18.350 | 18.350 | 18.350 | 18.350 | 18.350 | 624 |
| 2025-03-19 | 18.230 | 18.230 | 18.230 | 18.230 | 18.230 | 938 |
| 2025-03-18 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 714 |
| 2025-03-17 | 18.100 | 18.100 | 18.100 | 18.100 | 18.100 | 749 |
| 2025-03-14 | 17.410 | 17.410 | 17.410 | 17.410 | 17.410 | 646 |
| 2025-03-13 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 856 |
| 2025-03-12 | 16.930 | 16.930 | 16.930 | 16.930 | 16.930 | 509 |
| 2025-03-11 | 16.970 | 16.970 | 16.970 | 16.970 | 16.970 | 361 |
| 2025-03-10 | 16.660 | 16.660 | 16.660 | 16.660 | 16.660 | 580 |
| 2025-03-07 | 16.560 | 16.560 | 16.560 | 16.560 | 16.560 | 790 |
| 2025-03-06 | 15.910 | 16.610 | 15.300 | 16.050 | 16.050 | 733 |
| 2025-03-05 | 16.450 | 16.450 | 16.200 | 16.200 | 16.200 | 396 |
| 2025-02-28 | 16.380 | 16.380 | 16.380 | 16.380 | 16.380 | 466 |
| 2025-02-27 | 16.700 | 16.740 | 16.340 | 16.680 | 16.680 | 476 |
| 2025-02-26 | 16.560 | 16.880 | 16.300 | 16.700 | 16.700 | 775 |
| 2025-02-25 | 16.350 | 16.600 | 16.220 | 16.440 | 16.440 | 677 |
| 2025-02-24 | 16.310 | 16.680 | 16.290 | 16.380 | 16.380 | 524 |
| 2025-02-21 | 16.640 | 16.640 | 16.640 | 16.640 | 16.640 | 701 |
| 2025-02-20 | 16.550 | 16.680 | 16.000 | 16.640 | 16.640 | 805 |
| 2025-02-19 | 16.740 | 16.740 | 16.000 | 16.510 | 16.510 | 511 |
| 2025-02-18 | 17.300 | 17.300 | 16.000 | 16.000 | 16.000 | 827 |
| 2025-02-17 | 15.690 | 16.800 | 15.690 | 16.800 | 16.800 | 564 |
| 2025-02-14 | 16.280 | 16.280 | 16.280 | 16.280 | 16.280 | 824 |
| 2025-02-13 | 15.890 | 15.900 | 15.530 | 15.660 | 15.660 | 240 |
| 2025-02-12 | 15.750 | 15.980 | 15.540 | 15.730 | 15.730 | 269 |
| 2025-02-11 | 15.790 | 15.990 | 15.540 | 15.540 | 15.540 | 583 |
| 2025-02-10 | 15.790 | 15.890 | 15.570 | 15.630 | 15.630 | 684 |
| 2025-02-07 | 15.780 | 15.780 | 15.780 | 15.780 | 15.780 | 463 |
| 2025-02-06 | 16.000 | 16.000 | 15.590 | 15.690 | 15.690 | 536 |
| 2025-02-05 | 15.890 | 15.940 | 15.290 | 15.860 | 15.860 | 808 |
| 2025-02-04 | 16.400 | 16.400 | 15.630 | 15.800 | 15.800 | 246 |
| 2025-02-03 | 15.800 | 16.640 | 15.650 | 15.650 | 15.650 | 714 |
| 2025-01-31 | 15.630 | 15.630 | 15.630 | 15.630 | 15.630 | 528 |
| 2025-01-30 | 15.060 | 15.910 | 15.060 | 15.520 | 15.520 | 472 |
| 2025-01-29 | 15.590 | 15.700 | 15.370 | 15.370 | 15.370 | 376 |
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.