BPAC5F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	25.980	26.490	25.050	26.080	26.080	736
2026-10-06	25.310	27.850	25.310	25.700	25.700	1,370
2026-10-05	21.000	27.730	20.800	25.140	25.140	2,432
2026-10-02	21.200	21.200	21.200	21.200	21.200	368
2026-10-01	20.800	20.990	20.490	20.500	20.500	294
2026-09-28	20.350	20.740	20.000	20.000	20.000	314
2026-09-25	20.300	20.300	20.300	20.300	20.300	291
2026-09-24	20.180	21.200	20.180	20.830	20.830	108
2026-09-23	20.510	20.830	20.030	20.820	20.820	356
2026-09-22	20.550	20.550	20.160	20.250	20.250	454
2026-09-21	20.910	21.450	19.280	20.360	20.360	692
2026-09-18	20.210	20.210	20.210	20.210	20.210	261
2026-09-17	21.000	21.320	20.200	21.320	21.320	270
2026-09-16	20.130	20.870	20.000	20.860	20.860	539
2026-09-15	20.390	21.140	20.130	20.770	20.770	274
2026-09-14	21.160	21.160	21.160	21.160	21.160	355
2026-09-11	19.910	19.910	19.910	19.910	19.910	292
2026-09-10	20.050	21.130	19.000	20.570	20.570	453
2026-09-09	20.500	20.680	19.780	20.460	20.460	625
2026-09-08	19.660	21.220	19.610	20.010	20.010	493
2026-09-07	19.460	19.460	19.460	19.460	19.460	0
2026-09-04	19.360	20.000	19.360	19.460	19.460	305
2026-09-03	19.150	20.000	19.150	19.540	19.540	381
2026-09-02	19.370	19.980	18.540	18.960	18.960	639
2026-09-01	18.500	20.040	18.500	19.180	19.180	440
2026-08-31	18.380	19.000	18.150	18.550	18.550	402
2026-08-28	18.050	18.050	18.050	18.050	18.050	199
2026-08-27	18.500	18.500	17.920	18.090	18.090	245
2026-08-26	18.380	18.860	18.220	18.340	18.340	130
2026-08-25	18.250	18.490	18.120	18.200	18.200	305
2026-08-24	18.240	18.240	17.790	18.100	18.100	264
2026-08-21	18.100	18.100	18.100	18.100	18.100	363
2026-08-20	17.100	17.800	17.100	17.140	17.140	503
2026-08-19	17.450	17.820	17.450	17.450	17.450	330
2026-08-18	17.610	18.020	17.220	17.450	17.450	829
2026-08-17	17.520	17.970	17.250	17.250	17.250	662
2026-08-14	17.320	17.320	17.320	17.320	17.320	507
2026-08-13	17.500	18.310	17.220	17.940	17.940	652
2026-08-12	16.600	18.370	16.560	18.370	18.370	1,443
2026-08-11	17.650	17.800	16.210	16.530	16.530	2,354
2026-08-10	18.320	18.320	17.440	17.440	17.440	1,377
2026-08-07	18.140	18.140	18.140	18.140	18.140	406
2026-08-06	20.960	20.960	18.200	18.230	18.230	1,367
2026-08-05	19.340	21.000	19.130	21.000	21.000	1,375
2026-08-04	17.970	19.830	17.210	19.330	19.330	2,262
2026-08-03	17.770	17.990	17.620	17.990	17.990	805
2026-07-31	17.600	17.600	17.600	17.600	17.600	605
2026-07-30	17.700	18.000	17.700	17.780	17.780	676
2026-07-29	17.790	17.790	17.490	17.550	17.550	1,086
2026-07-28	17.820	18.000	17.600	17.700	17.700	2,004
2026-07-27	18.260	18.270	17.720	17.720	17.720	941
2026-07-24	17.880	17.880	17.880	17.880	17.880	1,288
2026-07-23	18.620	18.620	17.930	18.550	18.550	2,224
2026-07-22	18.100	18.480	17.920	18.430	18.430	2,819
2026-07-21	18.190	18.300	17.850	17.930	17.930	2,477
2026-07-20	18.320	18.570	17.990	18.570	18.570	2,348
2026-07-17	18.130	18.130	18.130	18.130	18.130	1,650
2026-07-16	18.380	18.430	17.870	18.430	18.430	972
2026-07-15	18.400	18.530	18.010	18.360	18.360	1,573
2026-07-14	18.490	18.850	18.240	18.240	18.240	1,614

Page 1 of 4 · 240 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.