BPAC5F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	10.740	10.740	10.740	10.740	10.740	620
2026-01-15	10.860	10.960	10.760	10.950	10.950	674
2026-01-14	10.790	11.000	10.700	10.890	10.890	1,071
2026-01-13	10.860	10.920	10.510	10.630	10.630	1,525
2026-01-12	11.000	11.090	10.760	10.760	10.760	1,194
2026-01-09	11.000	11.000	11.000	11.000	11.000	814
2026-01-08	10.830	11.250	10.760	10.900	10.900	1,114
2026-01-07	11.280	11.530	10.710	10.720	10.720	1,972
2026-01-06	11.230	11.750	11.190	11.530	11.530	637
2026-01-05	11.530	11.530	11.150	11.300	11.300	990
2026-01-02	11.210	11.210	11.210	11.210	11.210	696
2025-12-30	11.320	11.320	11.320	11.320	11.320	865
2025-12-29	11.050	11.270	10.950	11.110	11.110	574
2025-12-26	11.350	11.350	11.350	11.350	11.350	483
2025-12-23	11.010	11.010	11.010	11.010	11.010	170
2025-12-22	11.200	11.200	10.830	10.920	10.920	926
2025-12-19	10.960	10.960	10.960	10.960	10.960	1,042
2025-12-18	11.080	11.490	10.920	11.170	11.170	783
2025-12-17	11.560	11.890	10.870	11.080	11.080	1,919
2025-12-16	12.460	12.460	11.480	11.560	11.560	2,168
2025-12-15	12.310	12.590	11.710	12.320	12.320	567
2025-12-12	12.180	12.180	12.180	12.180	12.180	745
2025-12-11	11.670	11.880	11.060	11.860	11.860	630
2025-12-10	11.020	11.520	10.960	11.520	11.520	411
2025-12-09	11.330	11.330	10.760	10.910	10.910	821
2025-12-08	11.670	11.830	10.960	11.240	11.240	1,169
2025-12-05	11.550	11.550	11.550	11.550	11.550	8,883
2025-12-04	12.140	12.850	11.850	12.220	12.220	400
2025-12-03	11.910	12.010	11.820	12.010	12.010	226
2025-12-02	11.720	12.000	11.550	11.790	11.790	609
2025-12-01	11.750	11.890	11.430	11.600	11.600	782
2025-11-28	11.800	11.800	11.800	11.800	11.800	773
2025-11-27	11.660	11.730	11.280	11.580	11.580	314
2025-11-26	11.450	11.670	11.030	11.550	11.550	221
2025-11-25	10.860	11.540	10.860	11.330	11.330	561
2025-11-24	10.800	11.090	10.640	11.080	11.080	834
2025-11-21	10.810	10.810	10.810	10.810	10.810	788
2025-11-19	11.000	11.000	11.000	11.000	11.000	532
2025-11-18	11.080	11.230	11.070	11.180	11.180	193
2025-11-17	11.280	11.460	11.090	11.220	11.220	1,160
2025-11-14	11.250	11.250	11.250	11.250	11.250	679
2025-11-13	11.210	11.760	11.200	11.730	11.730	636
2025-11-12	11.000	11.770	11.000	11.350	11.350	3,392
2025-11-11	11.000	11.500	10.640	11.100	11.100	3,944
2025-11-10	10.850	11.270	10.800	10.810	10.810	614
2025-11-07	10.940	10.940	10.940	10.940	10.940	379
2025-11-06	10.960	11.250	10.810	10.990	10.990	605
2025-11-05	10.450	11.340	10.450	10.620	10.620	496
2025-11-04	10.520	10.790	10.470	10.630	10.630	317
2025-11-03	10.950	11.010	10.480	10.480	10.480	742
2025-10-31	10.700	10.700	10.700	10.700	10.700	427
2025-10-30	10.520	10.520	10.520	10.520	10.520	646
2025-10-29	10.350	10.350	10.350	10.350	10.350	289
2025-10-28	10.320	10.320	10.320	10.320	10.320	391
2025-10-27	10.170	10.170	10.170	10.170	10.170	576
2025-10-24	10.360	10.360	10.360	10.360	10.360	558
2025-10-23	10.100	10.100	10.100	10.100	10.100	916
2025-10-22	10.300	10.300	10.300	10.300	10.300	99
2025-10-21	10.220	10.220	10.220	10.220	10.220	787
2025-10-20	10.210	10.210	10.210	10.210	10.210	252

← NewerPage 4 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.