BPAC5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 529 |
| 2025-10-16 | 10.310 | 10.470 | 10.050 | 10.050 | 10.050 | 570 |
| 2025-10-15 | 10.020 | 10.440 | 9.930 | 10.200 | 10.200 | 440 |
| 2025-10-14 | 10.420 | 10.420 | 10.000 | 10.000 | 10.000 | 597 |
| 2025-10-13 | 10.360 | 10.360 | 10.360 | 10.360 | 10.360 | 172 |
| 2025-10-10 | 10.480 | 10.480 | 10.480 | 10.480 | 10.480 | 483 |
| 2025-10-09 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 145 |
| 2025-10-08 | 10.230 | 10.230 | 10.230 | 10.230 | 10.230 | 418 |
| 2025-10-07 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 1,048 |
| 2025-10-06 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 560 |
| 2025-10-03 | 10.540 | 10.540 | 10.540 | 10.540 | 10.540 | 517 |
| 2025-10-02 | 10.480 | 10.480 | 10.480 | 10.480 | 10.480 | 209 |
| 2025-10-01 | 10.710 | 10.710 | 10.710 | 10.710 | 10.710 | 899 |
| 2025-09-30 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | 738 |
| 2025-09-29 | 10.840 | 10.840 | 10.840 | 10.840 | 10.840 | 479 |
| 2025-09-26 | 10.920 | 10.920 | 10.920 | 10.920 | 10.920 | 265 |
| 2025-09-25 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 358 |
| 2025-09-24 | 10.960 | 10.960 | 10.960 | 10.960 | 10.960 | 178 |
| 2025-09-23 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 224 |
| 2025-09-22 | 10.870 | 10.870 | 10.870 | 10.870 | 10.870 | 293 |
| 2025-09-19 | 10.810 | 10.810 | 10.810 | 10.810 | 10.810 | 399 |
| 2025-09-18 | 10.970 | 10.970 | 10.970 | 10.970 | 10.970 | 643 |
| 2025-09-17 | 10.550 | 10.550 | 10.550 | 10.550 | 10.550 | 691 |
| 2025-09-16 | 10.580 | 10.580 | 10.580 | 10.580 | 10.580 | 389 |
| 2025-09-15 | 10.500 | 11.000 | 10.490 | 10.600 | 10.600 | 235 |
| 2025-09-12 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | 416 |
| 2025-09-11 | 10.550 | 10.550 | 10.550 | 10.550 | 10.550 | 373 |
| 2025-09-10 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 335 |
| 2025-09-09 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 184 |
| 2025-09-08 | 10.370 | 10.370 | 10.370 | 10.370 | 10.370 | 355 |
| 2025-09-05 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 325 |
| 2025-09-04 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 287 |
| 2025-09-03 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 38 |
| 2025-09-02 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 312 |
| 2025-09-01 | 10.140 | 10.140 | 10.140 | 10.140 | 10.140 | 365 |
| 2025-08-29 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 189 |
| 2025-08-28 | 10.370 | 10.370 | 10.370 | 10.370 | 10.370 | 196 |
| 2025-08-27 | 10.380 | 10.380 | 10.380 | 10.380 | 10.380 | 671 |
| 2025-08-26 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 183 |
| 2025-08-25 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 364 |
| 2025-08-22 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 83 |
| 2025-08-21 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 438 |
| 2025-08-20 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 354 |
| 2025-08-19 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 515 |
| 2025-08-18 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 530 |
| 2025-08-15 | 10.010 | 10.100 | 9.800 | 9.820 | 9.820 | 465 |
| 2025-08-14 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 468 |
| 2025-08-13 | 10.210 | 10.210 | 10.210 | 10.210 | 10.210 | 283 |
| 2025-08-12 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 1,512 |
| 2025-08-11 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 190 |
| 2025-08-08 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 622 |
| 2025-08-07 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 667 |
| 2025-08-06 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 606 |
| 2025-08-05 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 187 |
| 2025-08-04 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 260 |
| 2025-08-01 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 249 |
| 2025-07-31 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 264 |
| 2025-07-30 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 348 |
| 2025-07-29 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 161 |
| 2025-07-28 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 354 |
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.