BPAC3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 15.830 | 15.830 | 15.510 | 15.550 | 15.550 | 158 |
| 2025-01-27 | 15.540 | 15.850 | 15.520 | 15.630 | 15.630 | 571 |
| 2025-01-24 | 15.770 | 15.770 | 15.770 | 15.770 | 15.770 | 468 |
| 2025-01-23 | 16.000 | 16.000 | 15.680 | 15.770 | 15.770 | 195 |
| 2025-01-22 | 14.890 | 15.800 | 14.890 | 15.710 | 15.710 | 556 |
| 2025-01-21 | 14.820 | 15.250 | 14.820 | 15.200 | 15.200 | 277 |
| 2025-01-20 | 14.830 | 15.200 | 14.770 | 15.120 | 15.120 | 531 |
| 2025-01-17 | 15.140 | 15.140 | 15.140 | 15.140 | 15.140 | 364 |
| 2025-01-16 | 15.550 | 15.550 | 14.790 | 15.140 | 15.140 | 644 |
| 2025-01-15 | 14.770 | 15.390 | 14.650 | 15.390 | 15.390 | 449 |
| 2025-01-14 | 14.200 | 14.770 | 14.200 | 14.770 | 14.770 | 402 |
| 2025-01-13 | 14.000 | 14.640 | 14.000 | 14.260 | 14.260 | 514 |
| 2025-01-10 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 576 |
| 2025-01-09 | 14.700 | 14.740 | 14.310 | 14.450 | 14.450 | 321 |
| 2025-01-08 | 13.980 | 14.560 | 13.860 | 14.550 | 14.550 | 836 |
| 2025-01-07 | 13.900 | 14.740 | 13.700 | 13.700 | 13.700 | 294 |
| 2025-01-06 | 14.190 | 14.190 | 14.190 | 14.190 | 14.190 | 449 |
| 2025-01-03 | 13.880 | 13.880 | 13.880 | 13.880 | 13.880 | 930 |
| 2025-01-02 | 14.280 | 14.500 | 13.720 | 14.500 | 14.500 | 503 |
| 2024-12-30 | 14.130 | 14.130 | 14.130 | 14.130 | 14.130 | 394 |
| 2024-12-27 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 521 |
| 2024-12-26 | 14.390 | 14.490 | 14.180 | 14.310 | 14.310 | 409 |
| 2024-12-23 | 14.470 | 14.470 | 14.470 | 14.470 | 14.470 | 714 |
| 2024-12-20 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 736 |
| 2024-12-19 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 477 |
| 2024-12-18 | 13.450 | 13.450 | 13.450 | 13.450 | 13.450 | 1,336 |
| 2024-12-17 | 14.530 | 14.530 | 14.530 | 14.530 | 14.530 | 486 |
| 2024-12-16 | 15.390 | 15.390 | 14.050 | 14.310 | 14.310 | 1,295 |
| 2024-12-13 | 15.470 | 15.470 | 15.470 | 15.470 | 15.470 | 455 |
| 2024-12-12 | 16.020 | 16.250 | 15.360 | 15.680 | 15.680 | 658 |
| 2024-12-11 | 15.460 | 16.150 | 15.140 | 16.110 | 16.110 | 834 |
| 2024-12-10 | 15.370 | 15.370 | 15.370 | 15.370 | 15.370 | 0 |
← NewerPage 8 of 8 · 452 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.