BPAC5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 183 |
| 2025-04-24 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 271 |
| 2025-04-23 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 515 |
| 2025-04-22 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 711 |
| 2025-04-17 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 397 |
| 2025-04-16 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 479 |
| 2025-04-15 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 663 |
| 2025-04-14 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 339 |
| 2025-04-11 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 235 |
| 2025-04-10 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 499 |
| 2025-04-09 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 755 |
| 2025-04-08 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,046 |
| 2025-04-07 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 954 |
| 2025-04-04 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 434 |
| 2025-04-03 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 265 |
| 2025-04-02 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 202 |
| 2025-04-01 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 78 |
| 2025-03-31 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 466 |
| 2025-03-28 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 159 |
| 2025-03-27 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 245 |
| 2025-03-26 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 64 |
| 2025-03-25 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 189 |
| 2025-03-24 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 219 |
| 2025-03-21 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 45 |
| 2025-03-20 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 331 |
| 2025-03-19 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 388 |
| 2025-03-18 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 143 |
| 2025-03-17 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 415 |
| 2025-03-14 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 263 |
| 2025-03-13 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 126 |
| 2025-03-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 87 |
| 2025-03-11 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 304 |
| 2025-03-10 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 323 |
| 2025-03-07 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 247 |
| 2025-03-06 | 7.780 | 8.040 | 7.680 | 7.880 | 7.880 | 274 |
| 2025-03-05 | 8.000 | 8.380 | 7.550 | 7.770 | 7.770 | 100 |
| 2025-02-28 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 794 |
| 2025-02-27 | 7.800 | 7.970 | 7.740 | 7.900 | 7.900 | 227 |
| 2025-02-26 | 8.150 | 8.200 | 7.800 | 7.800 | 7.800 | 109 |
| 2025-02-25 | 8.240 | 8.260 | 7.870 | 7.870 | 7.870 | 90 |
| 2025-02-24 | 8.050 | 8.380 | 8.020 | 8.090 | 8.090 | 103 |
| 2025-02-21 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 254 |
| 2025-02-20 | 7.910 | 8.350 | 7.910 | 8.350 | 8.350 | 343 |
| 2025-02-19 | 8.390 | 8.390 | 7.750 | 8.120 | 8.120 | 306 |
| 2025-02-18 | 8.390 | 8.440 | 8.300 | 8.300 | 8.300 | 214 |
| 2025-02-17 | 8.240 | 8.390 | 7.850 | 8.390 | 8.390 | 195 |
| 2025-02-14 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 267 |
| 2025-02-13 | 7.840 | 8.050 | 7.730 | 8.050 | 8.050 | 262 |
| 2025-02-12 | 8.270 | 8.270 | 7.760 | 7.860 | 7.860 | 166 |
| 2025-02-11 | 7.780 | 8.270 | 7.760 | 8.070 | 8.070 | 245 |
| 2025-02-10 | 8.140 | 8.360 | 8.030 | 8.030 | 8.030 | 433 |
| 2025-02-07 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 224 |
| 2025-02-06 | 8.050 | 8.150 | 7.820 | 8.150 | 8.150 | 183 |
| 2025-02-05 | 8.040 | 8.040 | 7.830 | 7.830 | 7.830 | 115 |
| 2025-02-04 | 8.110 | 8.110 | 7.730 | 7.730 | 7.730 | 240 |
| 2025-02-03 | 8.050 | 8.210 | 7.990 | 8.000 | 8.000 | 95 |
| 2025-01-31 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 458 |
| 2025-01-30 | 7.390 | 7.540 | 7.370 | 7.540 | 7.540 | 247 |
| 2025-01-29 | 7.380 | 7.460 | 7.360 | 7.360 | 7.360 | 259 |
| 2025-01-28 | 7.300 | 7.450 | 7.300 | 7.400 | 7.400 | 133 |
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.