Cotações Históricas - BPAN4
Período Data inicial Data final


DATA ABE MÁX MÍN FEC MÉD VAR NEG VOL QTT
14/06/2019 6,78 7,21 6,64 7,12 6,93 5,48% ▲ 4.249 21.687.707 3.094.700
13/06/2019 6,79 6,79 6,55 6,75 6,67 -0,74% ▼ 2.498 8.967.732 1.349.600
12/06/2019 6,95 6,98 6,66 6,80 6,82 -2,16% ▼ 1.256 5.498.789 804.300
11/06/2019 7,10 7,14 6,82 6,95 6,98 -0,14% ▼ 1.904 7.945.767 1.138.300
10/06/2019 7,07 7,22 6,92 6,96 7,07 0,00% ■ 2.622 10.950.923 1.551.400
07/06/2019 6,77 7,08 6,65 6,96 6,87 4,66% ▲ 3.654 18.150.412 2.621.500
06/06/2019 6,96 6,96 6,27 6,65 6,62 -1,63% ▼ 5.302 25.063.254 3.813.900
05/06/2019 7,24 7,54 6,67 6,76 7,11 -5,45% ▼ 5.706 23.966.152 3.388.200
04/06/2019 6,81 7,47 6,22 7,15 6,85 0,70% ▲ 11.550 52.773.102 7.661.300
03/06/2019 8,25 8,78 6,89 7,10 7,84 -11,80% ▼ 25.199 144.715.129 18.239.600
31/05/2019 6,86 8,40 6,55 8,05 7,48 15,99% ▲ 23.070 121.514.374 15.525.500
30/05/2019 5,90 7,05 5,87 6,94 6,46 19,66% ▲ 12.542 65.736.451 10.122.100
29/05/2019 5,45 5,82 5,39 5,80 5,61 8,41% ▲ 4.340 26.729.028 4.710.900
28/05/2019 5,39 5,46 5,31 5,35 5,39 0,00% ■ 2.714 12.358.744 2.292.400
27/05/2019 5,15 5,49 5,09 5,35 5,29 5,31% ▲ 3.674 16.851.164 3.184.500
24/05/2019 5,55 5,95 4,82 5,08 5,39 -7,64% ▼ 9.469 36.579.815 6.846.000
23/05/2019 5,00 5,58 4,82 5,50 5,20 15,55% ▲ 8.798 39.955.965 7.460.900
22/05/2019 4,17 4,79 4,12 4,76 4,46 23,32% ▲ 6.077 22.026.982 4.925.200
21/05/2019 3,82 3,90 3,79 3,86 3,85 1,85% ▲ 1.199 3.438.707 893.500
20/05/2019 3,43 3,90 3,43 3,79 3,67 11,47% ▲ 1.759 6.976.571 1.874.200
17/05/2019 3,35 3,48 3,32 3,40 3,40 5,59% ▲ 1.398 5.045.153 1.486.300
16/05/2019 3,23 3,23 3,15 3,22 3,19 0,00% ■ 224 777.875 243.800
Fonte: