BPAC5F historical data
| 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 |
← NewerPage 2 of 2 · 118 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.