B3 · BPAR3 · stock
Banco do Estado do Pará S.A (BPAR3) stock price history
Every B3 trading session of Banco do Estado do Pará S.A from Mar 1, 2001 to Sep 27, 2026: 6,409 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BPAR3 adjusted close, 2001 to 2026
- R$5,909,760,000
- All time high, 2009
- R$180.00
- 52 week high, R$180.00 low
- 6,409
- Daily sessions since 2001
Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
BPAR3 key facts
- Banco do Estado do Pará S.A (BPAR3) closed at R$180.00 on Sep 27, 2026 on B3.
- BPAR3's all time high close is R$5,909,760,000, set on Jan 29, 2009; its all time low close is R$0.1029 on Feb 2, 2009.
- BPAR3's 52 week range is R$180.00 to R$180.00.
- BPAR3 returned +3.1% over the year to Sep 27, 2026 and +31.6% over five years.
- Over ten years BPAR3 returned +10,144%, +58.9% a year compounded.
- BPAR3's deepest drawdown was -100.0% from Jan 30, 2009 to Feb 2, 2009.
- DataCedar holds 6,409 daily sessions of BPAR3 history from Mar 1, 2001, adjusted for splits and dividends, served by the API under a key.
BPAR3 price chart, 2001 to 2026
BPAR3 returns
Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +2.2% |
| 6 months | +3.1% |
| Year to date | +3.1% |
| 1 year | +3.1% |
| 3 years | +19.1% |
| 5 years | +31.6% |
| 10 years | +10,144% |
| Since Mar 1, 2001 | +52.5% |
| Compound annual growth, 25.6 years | +1.7% |
BPAR3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$5,909,760,000 on Jan 29, 2009
- All time low close
- R$0.1029 on Feb 2, 2009
- 52 week high
- R$180.00 on Aug 4, 2026
- 52 week low
- R$180.00 on Sep 27, 2026
- Deepest drawdown
- -100.0% from Jan 30, 2009 to Feb 2, 2009, not yet recovered
- Best single session
- +99,900% on Jan 28, 2009
- Worst single session
- -100.0% on Feb 2, 2009
- Volatility, 1 year annualised
- 3.2%
- Sessions closing higher, 1 year
- 1%
- Best calendar year
- 2018, +2,287%
- Worst calendar year
- 2009, -98%
BPAR3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Mar 1, 2001; 2026 runs to Sep 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$174.55 | R$180.00 | R$172.56 | R$180.00 | +3.1% | 100 | 185 |
| 2025 | R$170.33 | R$174.55 | R$170.33 | R$174.55 | +2.5% | 0 | 250 |
| 2024 | R$154.01 | R$170.33 | R$154.01 | R$170.33 | +10.6% | 0 | 251 |
| 2023 | R$148.56 | R$154.01 | R$148.56 | R$154.01 | +3.7% | 0 | 248 |
| 2022 | R$140.26 | R$148.56 | R$140.26 | R$148.56 | +5.9% | 0 | 250 |
| 2021 | R$132.42 | R$140.26 | R$132.42 | R$140.26 | +5.9% | 0 | 247 |
| 2020 | R$120.39 | R$132.42 | R$120.39 | R$132.42 | +10.0% | 0 | 248 |
| 2019 | R$95.35 | R$120.39 | R$95.35 | R$120.39 | +26.3% | 100 | 248 |
| 2018 | R$3.99 | R$95.35 | R$3.99 | R$95.35 | +2,287% | 400 | 246 |
| 2017 | R$2.07 | R$3.99 | R$2.07 | R$3.99 | +92.6% | 0 | 254 |
| 2016 | R$1.35 | R$2.07 | R$1.35 | R$2.07 | +53.9% | 0 | 249 |
| 2015 | R$0.8186 | R$1.35 | R$0.8186 | R$1.35 | +64.6% | 0 | 246 |
| 2014 | R$0.4336 | R$0.8186 | R$0.4336 | R$0.8186 | +88.8% | 0 | 248 |
| 2013 | R$0.3221 | R$0.4336 | R$0.3221 | R$0.4336 | +34.6% | 0 | 248 |
| 2012 | R$0.1907 | R$0.3221 | R$0.1907 | R$0.3221 | +68.9% | 0 | 245 |
| 2011 | R$0.1676 | R$0.1907 | R$0.1676 | R$0.1907 | +13.7% | 0 | 249 |
| 2010 | R$0.1227 | R$0.1676 | R$0.1227 | R$0.1676 | +41.3% | 0 | 247 |
| 2009 | R$5.91 | R$5,909,760,000 | R$0.1029 | R$0.1187 | -98.0% | 0 | 248 |
| 2008 | R$59.03 | R$59.03 | R$5.90 | R$5.91 | -90.0% | 0 | 249 |
| 2007 | R$59.03 | R$106.25 | R$5.90 | R$59.03 | 0.0% | 0 | 245 |
| 2006 | R$29.51 | R$59.03 | R$5.90 | R$59.03 | +100.0% | 0 | 258 |
| 2005 | R$106.25 | R$118.06 | R$29.51 | R$29.51 | -72.2% | 0 | 249 |
| 2004 | R$23.61 | R$295.15 | R$23.61 | R$106.25 | +350.0% | 20 | 261 |
| 2003 | R$59.03 | R$590.29 | R$5.90 | R$23.61 | -60.0% | 0 | 261 |
| 2002 | R$118.06 | R$118.06 | R$59.03 | R$59.03 | -50.0% | 0 | 261 |
| 2001 | R$118.06 | R$118.06 | R$118.06 | R$118.06 | n/a | 20 | 218 |
BPAR3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$180.00 | 0.0% |
| August 2026 | R$180.00 | +2.2% |
| July 2026 | R$176.10 | 0.0% |
| June 2026 | R$176.10 | 0.0% |
| May 2026 | R$176.10 | +0.9% |
| April 2026 | R$174.55 | 0.0% |
| March 2026 | R$174.55 | 0.0% |
| February 2026 | R$174.55 | 0.0% |
| January 2026 | R$174.55 | 0.0% |
| December 2025 | R$174.55 | 0.0% |
| November 2025 | R$174.55 | 0.0% |
| October 2025 | R$174.55 | 0.0% |
About the BPAR3 data
Daily bars. 6,409 sessions from Mar 1, 2001 to Sep 27, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 1, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BPAR3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
BPAR3 share price history
