Cotação atual, histórico e gráfico do papel: BGIP2

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BGIP2:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/10/2024	0,00%	0,00	2,20	2,20	2,20	2,20	220	1
04/10/2024	0,00%	0,00	2,20	2,20	2,20	2,20	220	1
03/10/2024	0,00%	0,00	2,20	2,20	2,20	2,20	220	1
02/10/2024	-13,04%	-0,33	2,20	1,90	1,90	2,20	1K	5
01/10/2024	1,20%	0,03	2,53	2,53	2,53	2,53	253	1
30/09/2024	-8,42%	-0,23	2,50	2,74	2,50	2,76	3K	10
27/09/2024	1,11%	0,03	2,73	2,73	2,73	2,73	819	1

25/09/2024	-1,10%	-0,03	2,70	2,70	2,70	2,70	270	1
24/09/2024	0,74%	0,02	2,73	2,73	2,73	2,73	819	3
23/09/2024	10,16%	0,25	2,71	2,71	2,71	2,71	542	2
20/09/2024	0,00%	0,00	2,46	2,46	2,46	2,46	4K	2
18/09/2024	0,00%	0,00	2,46	2,46	2,46	2,46	2K	4
16/09/2024	-9,23%	-0,25	2,46	2,71	2,46	2,71	1K	4
13/09/2024	577,50%	2,31	2,71	2,98	2,70	2,98	3K	6
15/04/2024	-28,57%	-0,16	0,40	0,56	0,40	0,56	1K	11
12/04/2024	-13,85%	-0,09	0,56	0,65	0,56	0,65	2K	16
11/04/2024	0,00%	0,00	0,65	0,66	0,65	0,74	1K	12
10/04/2024	-43,48%	-0,50	0,65	1,23	0,65	1,23	5K	25
09/04/2024	66,67%	0,46	1,15	0,69	0,69	1,51	10K	53
08/04/2024	137,93%	0,40	0,69	0,40	0,40	0,80	1K	20
04/04/2024	-55,38%	-0,36	0,29	0,27	0,27	0,47	4K	33
03/04/2024	-37,50%	-0,39	0,65	1,04	0,65	1,04	6K	20
02/04/2024	2.500,00%	1,00	1,04	0,05	0,05	1,04	4K	37
01/04/2024	-81,82%	-0,18	0,04	0,04	0,04	0,04	8	1
28/09/2023	-46,34%	-0,19	0,22	0,22	0,22	0,22	66	2
20/09/2023	70,83%	0,17	0,41	0,30	0,30	0,41	311	4
05/05/2023	-17,24%	-0,05	0,24	0,25	0,21	0,25	2K	25
04/05/2023	-14,71%	-0,05	0,29	0,34	0,29	0,34	1K	9
03/05/2023	-10,53%	-0,04	0,34	0,38	0,34	0,38	488	10
02/05/2023	0,00%	0,00	0,38	0,38	0,38	0,38	38	1
28/04/2023	0,00%	0,00	0,38	0,38	0,38	0,38	3K	4
27/04/2023	22,58%	0,07	0,38	0,28	0,28	0,40	1K	12
26/04/2023	-34,04%	-0,16	0,31	0,47	0,31	0,47	360	4
25/04/2023	56,67%	0,17	0,47	0,40	0,40	0,47	2K	16
24/04/2023	-28,57%	-0,12	0,30	0,41	0,30	0,41	634	3
19/04/2023	0,00%	0,00	0,42	0,42	0,42	0,42	126	3
18/04/2023	0,00%	0,00	0,42	0,42	0,42	0,42	210	3
17/04/2023	-2,33%	-0,01	0,42	0,43	0,38	0,51	2K	16
14/04/2023	-15,69%	-0,08	0,43	0,51	0,43	0,51	2K	18
13/04/2023	-	-	0,51	0,51	0,51	0,51	306	4

Date,Open,High,Low,Close,Volume
07-Oct-24,2.20,2.20,2.20,2.20,220
04-Oct-24,2.20,2.20,2.20,2.20,220
03-Oct-24,2.20,2.20,2.20,2.20,220
02-Oct-24,1.90,2.20,1.90,2.20,1068
01-Oct-24,2.53,2.53,2.53,2.53,253
30-Sep-24,2.74,2.76,2.50,2.50,3241
27-Sep-24,2.73,2.73,2.73,2.73,819
25-Sep-24,2.70,2.70,2.70,2.70,270
24-Sep-24,2.73,2.73,2.73,2.73,819
23-Sep-24,2.71,2.71,2.71,2.71,542
20-Sep-24,2.46,2.46,2.46,2.46,3936
18-Sep-24,2.46,2.46,2.46,2.46,2460
16-Sep-24,2.71,2.71,2.46,2.46,1013
13-Sep-24,2.98,2.98,2.70,2.71,3143
15-Apr-24,0.56,0.56,0.40,0.40,1452
12-Apr-24,0.65,0.65,0.56,0.56,2019
11-Apr-24,0.66,0.74,0.65,0.65,1294
10-Apr-24,1.23,1.23,0.65,0.65,4601
09-Apr-24,0.69,1.51,0.69,1.15,10466
08-Apr-24,0.40,0.80,0.40,0.69,1234
04-Apr-24,0.27,0.47,0.27,0.29,4124
03-Apr-24,1.04,1.04,0.65,0.65,5716
02-Apr-24,0.05,1.04,0.05,1.04,4253
01-Apr-24,0.04,0.04,0.04,0.04,8
28-Sep-23,0.22,0.22,0.22,0.22,66
20-Sep-23,0.30,0.41,0.30,0.41,311
05-May-23,0.25,0.25,0.21,0.24,1821
04-May-23,0.34,0.34,0.29,0.29,1263
03-May-23,0.38,0.38,0.34,0.34,488
02-May-23,0.38,0.38,0.38,0.38,38
28-Apr-23,0.38,0.38,0.38,0.38,2508
27-Apr-23,0.28,0.40,0.28,0.38,1208
26-Apr-23,0.47,0.47,0.31,0.31,360
25-Apr-23,0.40,0.47,0.40,0.47,2106
24-Apr-23,0.41,0.41,0.30,0.30,634
19-Apr-23,0.42,0.42,0.42,0.42,126
18-Apr-23,0.42,0.42,0.42,0.42,210
17-Apr-23,0.43,0.51,0.38,0.42,1760
14-Apr-23,0.51,0.51,0.43,0.43,2254
13-Apr-23,0.51,0.51,0.51,0.51,306

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BGIP2