BPAC5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 367 |
| 2025-07-24 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 289 |
| 2025-07-23 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 469 |
| 2025-07-22 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 327 |
| 2025-07-21 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 479 |
| 2025-07-18 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 283 |
| 2025-07-17 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 325 |
| 2025-07-16 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 302 |
| 2025-07-15 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 317 |
| 2025-07-14 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 356 |
| 2025-07-11 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 300 |
| 2025-07-10 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 167 |
| 2025-07-09 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 316 |
| 2025-07-08 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 670 |
| 2025-07-07 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 420 |
| 2025-07-04 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 406 |
| 2025-07-03 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | 294 |
| 2025-07-02 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 361 |
| 2025-07-01 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 433 |
| 2025-06-30 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 122 |
| 2025-06-27 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 103 |
| 2025-06-26 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 274 |
| 2025-06-25 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 147 |
| 2025-06-24 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 309 |
| 2025-06-23 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 386 |
| 2025-06-20 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 129 |
| 2025-06-18 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 292 |
| 2025-06-17 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 156 |
| 2025-06-16 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 162 |
| 2025-06-13 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 272 |
| 2025-06-12 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 399 |
| 2025-06-11 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 256 |
| 2025-06-10 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 248 |
| 2025-06-09 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 416 |
| 2025-06-06 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 314 |
| 2025-06-05 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 120 |
| 2025-06-04 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 216 |
| 2025-06-03 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 325 |
| 2025-06-02 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 435 |
| 2025-05-30 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 370 |
| 2025-05-29 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 198 |
| 2025-05-28 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 95 |
| 2025-05-27 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 375 |
| 2025-05-26 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 138 |
| 2025-05-23 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 184 |
| 2025-05-22 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 175 |
| 2025-05-21 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 308 |
| 2025-05-20 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 349 |
| 2025-05-19 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 170 |
| 2025-05-16 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 515 |
| 2025-05-15 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 235 |
| 2025-05-14 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 166 |
| 2025-05-13 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 362 |
| 2025-05-12 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 522 |
| 2025-05-09 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 0 |
| 2025-05-05 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 160 |
| 2025-05-02 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 282 |
| 2025-04-30 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 283 |
| 2025-04-29 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 236 |
| 2025-04-28 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 271 |
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.