BPAC5F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	20.970	21.280	20.680	20.950	20.950	1,214
2026-04-14	21.170	21.180	20.610	20.620	20.620	1,035
2026-04-13	20.000	21.000	19.530	20.980	20.980	1,489
2026-04-10	19.980	19.980	19.980	19.980	19.980	3,255
2026-04-09	18.000	19.380	18.000	19.280	19.280	1,772
2026-04-08	16.780	18.660	16.510	18.500	18.500	1,332
2026-04-07	16.490	16.890	16.270	16.840	16.840	2,257
2026-04-06	15.460	16.670	14.180	16.270	16.270	1,985
2026-04-02	15.250	15.250	15.250	15.250	15.250	2,558
2026-04-01	11.350	14.750	11.170	14.720	14.720	3,950
2026-03-31	11.190	11.280	10.910	11.280	11.280	293
2026-03-30	11.300	11.300	10.900	11.080	11.080	790
2026-03-27	11.140	11.140	11.140	11.140	11.140	686
2026-03-26	11.740	11.740	11.260	11.260	11.260	738
2026-03-25	11.380	11.710	11.190	11.640	11.640	1,066
2026-03-24	11.330	11.400	11.050	11.090	11.090	719
2026-03-23	10.960	11.490	10.960	11.210	11.210	421
2026-03-20	10.890	10.890	10.890	10.890	10.890	1,293
2026-03-19	10.740	11.150	10.580	11.150	11.150	920
2026-03-18	11.140	11.350	10.880	10.910	10.910	561
2026-03-17	11.150	11.340	10.920	11.000	11.000	448
2026-03-16	10.960	11.160	10.860	11.080	11.080	382
2026-03-13	10.940	10.940	10.940	10.940	10.940	699
2026-03-12	11.120	11.230	10.760	10.980	10.980	646
2026-03-11	11.390	11.390	11.100	11.130	11.130	346
2026-03-10	10.980	11.430	10.900	11.320	11.320	294
2026-03-09	10.750	11.190	10.700	10.790	10.790	1,295
2026-03-06	10.760	10.760	10.760	10.760	10.760	1,261
2026-03-05	11.420	11.420	10.800	10.810	10.810	1,659
2026-03-04	10.940	11.380	10.880	11.380	11.380	761
2026-03-03	11.580	11.580	10.650	10.870	10.870	2,355
2026-03-02	11.620	11.620	11.340	11.520	11.520	953
2026-02-27	11.620	11.620	11.620	11.620	11.620	424
2026-02-26	11.530	11.770	11.370	11.550	11.550	536
2026-02-25	11.460	11.590	11.340	11.540	11.540	1,381
2026-02-24	11.340	11.550	11.200	11.390	11.390	516
2026-02-23	11.650	11.670	11.220	11.220	11.220	1,099
2026-02-20	11.650	11.650	11.650	11.650	11.650	768
2026-02-19	11.590	11.700	11.260	11.660	11.660	656
2026-02-18	11.100	11.610	11.000	11.490	11.490	1,278
2026-02-13	11.100	11.100	11.100	11.100	11.100	1,486
2026-02-12	11.260	11.290	11.080	11.110	11.110	1,048
2026-02-11	11.230	11.390	11.150	11.300	11.300	963
2026-02-10	11.400	11.610	11.100	11.160	11.160	1,197
2026-02-09	11.390	11.470	10.810	11.470	11.470	2,189
2026-02-06	11.180	11.180	11.180	11.180	11.180	790
2026-02-05	10.910	11.340	10.910	11.260	11.260	875
2026-02-04	11.610	11.610	10.890	10.920	10.920	1,295
2026-02-03	11.610	11.780	11.380	11.780	11.780	700
2026-02-02	11.310	11.780	11.170	11.490	11.490	893
2026-01-30	11.350	11.350	11.350	11.350	11.350	258
2026-01-29	11.670	11.760	11.360	11.600	11.600	782
2026-01-28	11.870	11.890	11.280	11.750	11.750	908
2026-01-27	11.730	12.440	11.720	11.750	11.750	1,060
2026-01-26	11.500	11.740	11.190	11.280	11.280	718
2026-01-23	11.340	11.340	11.340	11.340	11.340	343
2026-01-22	11.210	11.600	11.000	11.250	11.250	613
2026-01-21	10.660	11.310	10.660	11.210	11.210	860
2026-01-20	10.580	10.890	10.580	10.820	10.820	391
2026-01-19	10.850	10.860	10.370	10.650	10.650	1,516

← NewerPage 3 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.