BPAC5F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	19.640	19.990	18.300	18.300	18.300	2,389
2026-07-10	19.440	19.440	19.440	19.440	19.440	2,586
2026-07-09	18.450	19.190	18.400	18.700	18.700	1,786
2026-07-08	19.050	19.050	18.160	18.570	18.570	2,754
2026-07-07	18.230	18.930	18.230	18.870	18.870	1,890
2026-07-06	19.200	19.360	17.420	18.600	18.600	2,039
2026-07-03	19.200	19.200	19.200	19.200	19.200	305
2026-07-02	17.990	18.890	17.980	18.340	18.340	765
2026-07-01	19.110	19.110	16.970	18.080	18.080	830
2026-06-30	18.410	18.410	18.050	18.170	18.170	1,337
2026-06-29	18.200	19.040	16.760	18.220	18.220	850
2026-06-26	18.300	18.300	18.300	18.300	18.300	1,725
2026-06-25	17.350	18.840	17.350	18.330	18.330	2,868
2026-06-24	18.180	18.240	17.960	18.010	18.010	951
2026-06-23	17.860	18.200	17.700	18.200	18.200	1,456
2026-06-22	17.340	17.980	17.340	17.500	17.500	886
2026-06-19	17.480	17.480	17.480	17.480	17.480	1,395
2026-06-18	16.910	17.830	16.910	17.400	17.400	860
2026-06-17	18.040	18.040	17.290	17.610	17.610	3,693
2026-06-16	17.750	17.860	17.100	17.860	17.860	3,847
2026-06-15	17.290	17.930	17.060	17.570	17.570	1,396
2026-06-12	17.230	17.320	16.950	17.010	17.010	393
2026-06-11	16.620	17.140	16.360	17.050	17.050	1,157
2026-06-10	17.300	17.300	16.320	16.740	16.740	1,112
2026-06-09	16.760	17.260	16.760	16.840	16.840	1,638
2026-06-08	17.160	17.300	16.820	16.860	16.860	1,039
2026-06-05	16.510	16.510	16.510	16.510	16.510	1,323
2026-06-03	15.570	15.570	15.570	15.570	15.570	1,837
2026-06-02	13.650	13.940	13.360	13.700	13.700	378
2026-06-01	13.950	14.390	13.250	13.510	13.510	1,272
2026-05-29	13.740	13.740	13.740	13.740	13.740	594
2026-05-28	14.770	15.050	14.520	14.850	14.850	583
2026-05-27	14.990	15.540	14.760	14.760	14.760	744
2026-05-26	14.810	15.270	14.800	14.840	14.840	318
2026-05-25	14.780	15.420	14.700	14.850	14.850	809
2026-05-22	14.780	14.780	14.780	14.780	14.780	316
2026-05-21	15.130	15.130	14.850	15.100	15.100	649
2026-05-20	15.720	16.000	14.920	15.130	15.130	745
2026-05-19	15.460	15.730	14.900	15.730	15.730	370
2026-05-18	16.080	16.080	15.300	15.300	15.300	573
2026-05-15	15.950	15.950	15.950	15.950	15.950	44,441
2026-05-14	15.800	16.200	15.600	15.910	15.910	2,161
2026-05-13	16.630	16.670	15.550	15.550	15.550	2,649
2026-05-12	16.920	17.450	16.570	16.590	16.590	5,192
2026-05-11	16.700	17.470	16.700	16.750	16.750	4,447
2026-05-08	16.530	16.530	16.530	16.530	16.530	10,223
2026-05-07	17.470	17.470	16.660	16.980	16.980	2,011
2026-05-06	16.690	17.600	16.690	17.050	17.050	7,783
2026-05-05	16.410	17.830	16.410	17.280	17.280	3,271
2026-05-04	16.980	17.280	16.420	16.650	16.650	1,613
2026-04-30	16.800	16.800	16.800	16.800	16.800	1,804
2026-04-29	17.010	17.290	16.820	17.050	17.050	3,102
2026-04-28	17.360	17.650	17.060	17.310	17.310	6,180
2026-04-27	19.010	19.010	17.540	17.580	17.580	6,902
2026-04-24	19.050	19.050	19.050	19.050	19.050	1,090
2026-04-23	19.890	20.450	17.000	19.640	19.640	2,154
2026-04-22	21.120	21.130	20.220	20.490	20.490	1,179
2026-04-20	21.030	21.030	21.030	21.030	21.030	756
2026-04-17	21.000	21.000	21.000	21.000	21.000	813
2026-04-16	21.190	21.200	20.820	20.910	20.910	2,150

← NewerPage 2 of 8 · 451 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.