Cotação atual, histórico e gráfico do papel: BGIP4

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 BGIP4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/09/2025	1,13%	0,32	28,69	28,37	28,02	29,00	124K	16
28/08/2025	-0,46%	-0,13	28,37	29,00	28,37	29,00	6K	2
27/08/2025	0,00%	0,00	28,50	28,49	28,49	28,50	11K	3
26/08/2025	0,14%	0,04	28,50	28,50	28,50	28,50	6K	2
25/08/2025	2,08%	0,58	28,46	27,93	27,89	28,46	28K	9
21/08/2025	0,22%	0,06	27,88	27,82	27,82	27,88	6K	2
20/08/2025	-1,97%	-0,56	27,82	28,39	27,82	28,39	22K	6

19/08/2025	1,32%	0,37	28,38	28,03	28,03	28,49	28K	10
18/08/2025	0,72%	0,20	28,01	28,00	27,89	28,01	8K	3
15/08/2025	-2,25%	-0,64	27,81	27,83	27,81	28,00	14K	5
14/08/2025	1,57%	0,44	28,45	27,95	27,93	28,45	11K	4
13/08/2025	0,04%	0,01	28,01	28,13	28,01	28,13	17K	3
12/08/2025	-1,75%	-0,50	28,00	28,92	28,00	28,92	14K	5
11/08/2025	1,97%	0,55	28,50	28,00	28,00	28,76	11K	4
08/08/2025	-1,06%	-0,30	27,95	27,71	27,71	28,43	11K	4
07/08/2025	-0,88%	-0,25	28,25	28,50	28,25	28,50	17K	4
06/08/2025	-1,01%	-0,29	28,50	28,78	28,50	28,78	14K	3
05/08/2025	5,46%	1,49	28,79	27,90	27,90	28,79	126K	12
04/08/2025	-1,30%	-0,36	27,30	27,27	27,21	27,30	19K	5
01/08/2025	0,44%	0,12	27,66	27,30	27,30	27,66	8K	3
31/07/2025	-0,11%	-0,03	27,54	28,12	27,54	28,30	28K	10
30/07/2025	-3,60%	-1,03	27,57	28,40	27,57	28,41	36K	13
29/07/2025	1,78%	0,50	28,60	28,60	28,60	28,60	3K	1
28/07/2025	0,36%	0,10	28,10	28,80	27,96	28,80	28K	7
25/07/2025	1,60%	0,44	28,00	28,29	27,23	28,29	66K	22
24/07/2025	-1,57%	-0,44	27,56	28,01	27,00	28,15	110K	24
23/07/2025	0,00%	0,00	28,00	27,54	27,54	28,05	31K	5
22/07/2025	-2,30%	-0,66	28,00	28,57	28,00	28,94	60K	12
21/07/2025	-2,72%	-0,80	28,66	28,65	28,01	28,66	68K	18
18/07/2025	0,20%	0,06	29,46	29,00	29,00	29,46	18K	6
17/07/2025	-0,20%	-0,06	29,40	29,40	29,40	29,47	18K	3
16/07/2025	0,20%	0,06	29,46	29,00	29,00	29,46	35K	10
15/07/2025	4,07%	1,15	29,40	28,09	28,09	29,48	29K	10
14/07/2025	-2,59%	-0,75	28,25	29,00	28,05	29,00	65K	14
11/07/2025	-0,34%	-0,10	29,00	29,49	29,00	29,49	38K	4
10/07/2025	0,69%	0,20	29,10	28,85	28,85	29,10	61K	9
08/07/2025	-0,34%	-0,10	28,90	28,16	28,16	28,90	9K	3
07/07/2025	1,93%	0,55	29,00	28,47	28,47	29,03	84K	13
04/07/2025	-1,90%	-0,55	28,45	28,95	28,45	28,99	17K	6
03/07/2025	4,32%	1,20	29,00	28,10	27,31	29,64	82K	19
02/07/2025	0,83%	0,23	27,80	27,70	27,70	28,10	61K	9
01/07/2025	-0,54%	-0,15	27,57	28,00	27,55	28,57	165K	27
27/06/2025	1,24%	0,34	27,72	27,38	27,16	28,00	47K	10
26/06/2025	3,09%	0,82	27,38	27,00	27,00	27,51	27K	7
25/06/2025	-3,80%	-1,05	26,56	27,00	26,56	27,00	59K	16
24/06/2025	2,26%	0,61	27,61	27,61	27,61	27,61	3K	1
23/06/2025	-0,07%	-0,02	27,00	27,14	27,00	27,29	57K	13
20/06/2025	-1,10%	-0,30	27,02	27,99	27,02	27,99	52K	14
18/06/2025	-2,43%	-0,68	27,32	28,15	27,32	28,15	22K	7
17/06/2025	1,82%	0,50	28,00	27,50	27,50	28,47	25K	6
16/06/2025	1,33%	0,36	27,50	27,30	27,04	28,92	100K	30
13/06/2025	-3,04%	-0,85	27,14	27,91	26,51	27,91	76K	17
12/06/2025	1,60%	0,44	27,99	27,99	27,99	27,99	3K	1
11/06/2025	0,00%	0,00	27,55	27,26	27,26	27,70	72K	12
10/06/2025	-0,33%	-0,09	27,55	27,71	27,23	27,71	132K	28
09/06/2025	-4,69%	-1,36	27,64	29,84	27,60	29,84	176K	38
06/06/2025	0,00%	0,00	29,00	29,84	29,00	29,84	32K	6
05/06/2025	-1,02%	-0,30	29,00	29,30	29,00	29,30	70K	12
04/06/2025	-0,68%	-0,20	29,30	29,60	29,30	29,89	33K	8
03/06/2025	-0,97%	-0,29	29,50	29,61	29,38	29,90	115K	19
02/06/2025	-0,70%	-0,21	29,79	29,61	29,61	29,85	60K	10
30/05/2025	0,00%	0,00	30,00	29,99	29,99	30,00	57K	7
29/05/2025	-0,66%	-0,20	30,00	30,20	29,32	30,20	59K	13
28/05/2025	0,03%	0,01	30,20	30,49	29,81	30,49	45K	7
27/05/2025	-1,63%	-0,50	30,19	30,10	29,35	30,19	15K	5
26/05/2025	2,68%	0,80	30,69	30,65	29,52	30,69	116K	18
23/05/2025	0,61%	0,18	29,89	29,89	29,88	30,00	135K	10
22/05/2025	-0,17%	-0,05	29,71	29,98	29,71	30,30	138K	21
21/05/2025	0,00%	0,00	29,76	29,76	29,76	29,76	39K	4
20/05/2025	0,03%	0,01	29,76	29,75	29,28	29,76	36K	8
19/05/2025	3,66%	1,05	29,75	29,00	28,99	29,98	47K	14
16/05/2025	-4,01%	-1,20	28,70	29,79	28,69	29,79	90K	21
15/05/2025	1,42%	0,42	29,90	29,75	29,59	29,96	57K	14
14/05/2025	0,17%	0,05	29,48	29,49	29,45	29,49	68K	11
13/05/2025	0,93%	0,27	29,43	29,19	29,19	29,49	88K	10
12/05/2025	0,55%	0,16	29,16	29,17	29,16	29,20	18K	6
09/05/2025	0,42%	0,12	29,00	28,98	28,98	29,00	99K	14
08/05/2025	0,42%	0,12	28,88	28,76	28,76	28,88	46K	9
07/05/2025	0,00%	0,00	28,76	28,60	28,60	28,76	52K	11
06/05/2025	0,95%	0,27	28,76	28,76	28,76	28,76	69K	12
05/05/2025	-0,35%	-0,10	28,49	29,09	28,13	29,09	60K	9
02/05/2025	2,07%	0,58	28,59	28,03	28,03	29,42	58K	12
29/04/2025	-1,79%	-0,51	28,01	28,52	28,01	28,52	14K	2
28/04/2025	2,19%	0,61	28,52	28,50	28,50	28,52	6K	2
25/04/2025	0,94%	0,26	27,91	27,64	27,55	27,91	78K	10
24/04/2025	-1,32%	-0,37	27,65	28,00	27,04	28,00	66K	14
23/04/2025	1,89%	0,52	28,02	29,49	28,01	29,49	49K	16
22/04/2025	1,85%	0,50	27,50	27,00	27,00	27,50	57K	11
17/04/2025	0,15%	0,04	27,00	26,90	26,90	27,00	22K	5
16/04/2025	2,78%	0,73	26,96	26,50	26,50	26,96	19K	5
15/04/2025	-1,02%	-0,27	26,23	27,00	26,23	27,00	11K	4
14/04/2025	1,73%	0,45	26,50	26,05	26,05	26,50	16K	6
11/04/2025	-4,16%	-1,13	26,05	26,14	26,05	26,20	31K	9
10/04/2025	-1,88%	-0,52	27,18	27,10	27,10	27,69	141K	22
09/04/2025	1,09%	0,30	27,70	27,40	27,00	27,70	165K	36
08/04/2025	6,70%	1,72	27,40	26,99	26,99	28,00	79K	25
07/04/2025	-4,00%	-1,07	25,68	26,00	25,56	26,49	67K	17
04/04/2025	2,10%	0,55	26,75	26,05	25,71	26,75	118K	26
03/04/2025	-1,09%	-0,29	26,20	26,49	26,12	26,49	60K	22
02/04/2025	-1,89%	-0,51	26,49	26,95	26,25	26,95	32K	11
01/04/2025	1,12%	0,30	27,00	26,98	26,98	27,00	73K	9
31/03/2025	0,00%	0,00	26,70	26,19	26,16	26,70	34K	11
28/03/2025	0,38%	0,10	26,70	26,60	26,05	26,72	77K	15
27/03/2025	0,38%	0,10	26,60	26,36	26,25	26,60	32K	12
26/03/2025	0,00%	0,00	26,50	26,99	26,50	27,00	48K	11
25/03/2025	-1,85%	-0,50	26,50	27,00	26,50	27,00	45K	12
24/03/2025	4,09%	1,06	27,00	26,00	26,00	27,00	79K	12
21/03/2025	1,61%	0,41	25,94	25,47	25,47	25,96	44K	10
20/03/2025	0,83%	0,21	25,53	25,32	25,32	25,90	87K	18
19/03/2025	0,48%	0,12	25,32	25,25	25,18	25,50	71K	17
18/03/2025	-1,95%	-0,50	25,20	25,10	25,10	25,65	40K	6
17/03/2025	3,63%	0,90	25,70	24,75	24,75	25,70	94K	12
14/03/2025	-1,59%	-0,40	24,80	25,00	24,80	25,19	45K	10
13/03/2025	0,84%	0,21	25,20	25,19	25,19	25,20	23K	4
12/03/2025	1,34%	0,33	24,99	24,99	24,65	25,00	22K	9
11/03/2025	-1,36%	-0,34	24,66	24,70	24,64	25,00	74K	16
10/03/2025	1,50%	0,37	25,00	24,99	24,95	25,00	35K	6
07/03/2025	-1,48%	-0,37	24,63	24,75	24,63	25,30	50K	19
06/03/2025	0,00%	0,00	25,00	25,00	24,63	25,00	50K	12
05/03/2025	0,00%	0,00	25,00	25,08	25,00	25,08	23K	4
28/02/2025	-1,69%	-0,43	25,00	25,43	25,00	25,43	35K	5
27/02/2025	2,13%	0,53	25,43	24,80	24,80	25,43	28K	4
26/02/2025	-3,82%	-0,99	24,90	25,43	24,90	25,43	35K	10
25/02/2025	-0,42%	-0,11	25,89	26,00	24,89	26,00	146K	30
24/02/2025	6,12%	1,50	26,00	24,97	24,97	26,00	131K	33
21/02/2025	0,74%	0,18	24,50	24,97	24,50	24,97	15K	6
20/02/2025	-0,73%	-0,18	24,32	24,31	24,31	24,41	34K	8
19/02/2025	-0,41%	-0,10	24,50	24,50	24,48	24,60	17K	4
18/02/2025	0,41%	0,10	24,60	24,40	24,40	24,64	29K	7
17/02/2025	-0,16%	-0,04	24,50	24,97	24,50	24,99	25K	8
14/02/2025	0,57%	0,14	24,54	24,54	24,36	24,54	73K	16
13/02/2025	-0,81%	-0,20	24,40	24,13	24,13	24,40	10K	2
12/02/2025	1,99%	0,48	24,60	24,47	24,47	25,00	54K	21
11/02/2025	-	-	24,12	24,03	24,00	24,12	29K	9

Date,Open,High,Low,Close,Volume
01-Sep-25,28.37,29.00,28.02,28.69,124031
28-Aug-25,29.00,29.00,28.37,28.37,5737
27-Aug-25,28.49,28.50,28.49,28.50,11403
26-Aug-25,28.50,28.50,28.50,28.50,5700
25-Aug-25,27.93,28.46,27.89,28.46,28187
21-Aug-25,27.82,27.88,27.82,27.88,5570
20-Aug-25,28.39,28.39,27.82,27.82,22353
19-Aug-25,28.03,28.49,28.03,28.38,28272
18-Aug-25,28.00,28.01,27.89,28.01,8390
15-Aug-25,27.83,28.00,27.81,27.81,13930
14-Aug-25,27.95,28.45,27.93,28.45,11228
13-Aug-25,28.13,28.13,28.01,28.01,16818
12-Aug-25,28.92,28.92,28.00,28.00,14318
11-Aug-25,28.00,28.76,28.00,28.50,11376
08-Aug-25,27.71,28.43,27.71,27.95,11181
07-Aug-25,28.50,28.50,28.25,28.25,17069
06-Aug-25,28.78,28.78,28.50,28.50,14306
05-Aug-25,27.90,28.79,27.90,28.79,126261
04-Aug-25,27.27,27.30,27.21,27.30,19073
01-Aug-25,27.30,27.66,27.30,27.66,8237
31-Jul-25,28.12,28.30,27.54,27.54,27986
30-Jul-25,28.40,28.41,27.57,27.57,36253
29-Jul-25,28.60,28.60,28.60,28.60,2860
28-Jul-25,28.80,28.80,27.96,28.10,28108
25-Jul-25,28.29,28.29,27.23,28.00,66393
24-Jul-25,28.01,28.15,27.00,27.56,109889
23-Jul-25,27.54,28.05,27.54,28.00,30767
22-Jul-25,28.57,28.94,28.00,28.00,59777
21-Jul-25,28.65,28.66,28.01,28.66,68107
18-Jul-25,29.00,29.46,29.00,29.46,17520
17-Jul-25,29.40,29.47,29.40,29.40,17647
16-Jul-25,29.00,29.46,29.00,29.46,34993
15-Jul-25,28.09,29.48,28.09,29.40,28904
14-Jul-25,29.00,29.00,28.05,28.25,65347
11-Jul-25,29.49,29.49,29.00,29.00,37779
10-Jul-25,28.85,29.10,28.85,29.10,60997
08-Jul-25,28.16,28.90,28.16,28.90,8606
07-Jul-25,28.47,29.03,28.47,29.00,83803
04-Jul-25,28.95,28.99,28.45,28.45,17280
03-Jul-25,28.10,29.64,27.31,29.00,82101
02-Jul-25,27.70,28.10,27.70,27.80,61427
01-Jul-25,28.00,28.57,27.55,27.57,165290
27-Jun-25,27.38,28.00,27.16,27.72,47147
26-Jun-25,27.00,27.51,27.00,27.38,27044
25-Jun-25,27.00,27.00,26.56,26.56,59125
24-Jun-25,27.61,27.61,27.61,27.61,2761
23-Jun-25,27.14,27.29,27.00,27.00,56895
20-Jun-25,27.99,27.99,27.02,27.02,51645
18-Jun-25,28.15,28.15,27.32,27.32,22188
17-Jun-25,27.50,28.47,27.50,28.00,25102
16-Jun-25,27.30,28.92,27.04,27.50,99796
13-Jun-25,27.91,27.91,26.51,27.14,76221
12-Jun-25,27.99,27.99,27.99,27.99,2799
11-Jun-25,27.26,27.70,27.26,27.55,71681
10-Jun-25,27.71,27.71,27.23,27.55,132293
09-Jun-25,29.84,29.84,27.60,27.64,176246
06-Jun-25,29.84,29.84,29.00,29.00,32238
05-Jun-25,29.30,29.30,29.00,29.00,69925
04-Jun-25,29.60,29.89,29.30,29.30,32540
03-Jun-25,29.61,29.90,29.38,29.50,115050
02-Jun-25,29.61,29.85,29.61,29.79,59574
30-May-25,29.99,30.00,29.99,30.00,56996
29-May-25,30.20,30.20,29.32,30.00,59374
28-May-25,30.49,30.49,29.81,30.20,45032
27-May-25,30.10,30.19,29.35,30.19,15003
26-May-25,30.65,30.69,29.52,30.69,116144
23-May-25,29.89,30.00,29.88,29.89,134511
22-May-25,29.98,30.30,29.71,29.71,137764
21-May-25,29.76,29.76,29.76,29.76,38687
20-May-25,29.75,29.76,29.28,29.76,35614
19-May-25,29.00,29.98,28.99,29.75,46894
16-May-25,29.79,29.79,28.69,28.70,90107
15-May-25,29.75,29.96,29.59,29.90,56741
14-May-25,29.49,29.49,29.45,29.48,67781
13-May-25,29.19,29.49,29.19,29.43,87752
12-May-25,29.17,29.20,29.16,29.16,17503
09-May-25,28.98,29.00,28.98,29.00,98597
08-May-25,28.76,28.88,28.76,28.88,46116
07-May-25,28.60,28.76,28.60,28.76,51751
06-May-25,28.76,28.76,28.76,28.76,69024
05-May-25,29.09,29.09,28.13,28.49,59945
02-May-25,28.03,29.42,28.03,28.59,57859
29-Apr-25,28.52,28.52,28.01,28.01,14209
28-Apr-25,28.50,28.52,28.50,28.52,5702
25-Apr-25,27.64,27.91,27.55,27.91,77745
24-Apr-25,28.00,28.00,27.04,27.65,66318
23-Apr-25,29.49,29.49,28.01,28.02,49017
22-Apr-25,27.00,27.50,27.00,27.50,56785
17-Apr-25,26.90,27.00,26.90,27.00,21587
16-Apr-25,26.50,26.96,26.50,26.96,18687
15-Apr-25,27.00,27.00,26.23,26.23,10576
14-Apr-25,26.05,26.50,26.05,26.50,15854
11-Apr-25,26.14,26.20,26.05,26.05,31380
10-Apr-25,27.10,27.69,27.10,27.18,141066
09-Apr-25,27.40,27.70,27.00,27.70,165221
08-Apr-25,26.99,28.00,26.99,27.40,79065
07-Apr-25,26.00,26.49,25.56,25.68,67311
04-Apr-25,26.05,26.75,25.71,26.75,117767
03-Apr-25,26.49,26.49,26.12,26.20,60290
02-Apr-25,26.95,26.95,26.25,26.49,31683
01-Apr-25,26.98,27.00,26.98,27.00,72897
31-Mar-25,26.19,26.70,26.16,26.70,34185
28-Mar-25,26.60,26.72,26.05,26.70,76930
27-Mar-25,26.36,26.60,26.25,26.60,31736
26-Mar-25,26.99,27.00,26.50,26.50,48039
25-Mar-25,27.00,27.00,26.50,26.50,45311
24-Mar-25,26.00,27.00,26.00,27.00,79270
21-Mar-25,25.47,25.96,25.47,25.94,43899
20-Mar-25,25.32,25.90,25.32,25.53,86775
19-Mar-25,25.25,25.50,25.18,25.32,71011
18-Mar-25,25.10,25.65,25.10,25.20,40460
17-Mar-25,24.75,25.70,24.75,25.70,94035
14-Mar-25,25.00,25.19,24.80,24.80,44872
13-Mar-25,25.19,25.20,25.19,25.20,22658
12-Mar-25,24.99,25.00,24.65,24.99,22378
11-Mar-25,24.70,25.00,24.64,24.66,74242
10-Mar-25,24.99,25.00,24.95,25.00,34974
07-Mar-25,24.75,25.30,24.63,24.63,49623
06-Mar-25,25.00,25.00,24.63,25.00,49651
05-Mar-25,25.08,25.08,25.00,25.00,22508
28-Feb-25,25.43,25.43,25.00,25.00,35243
27-Feb-25,24.80,25.43,24.80,25.43,27694
26-Feb-25,25.43,25.43,24.90,24.90,35262
25-Feb-25,26.00,26.00,24.89,25.89,146360
24-Feb-25,24.97,26.00,24.97,26.00,131068
21-Feb-25,24.97,24.97,24.50,24.50,14907
20-Feb-25,24.31,24.41,24.31,24.32,34107
19-Feb-25,24.50,24.60,24.48,24.50,17158
18-Feb-25,24.40,24.64,24.40,24.60,29349
17-Feb-25,24.97,24.99,24.50,24.50,24818
14-Feb-25,24.54,24.54,24.36,24.54,73431
13-Feb-25,24.13,24.40,24.13,24.40,9733
12-Feb-25,24.47,25.00,24.47,24.60,54455
11-Feb-25,24.03,24.12,24.00,24.12,28838

*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: BGIP4