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
11/12/2025	-2,68%	-0,86	31,23	32,74	31,23	32,74	32K	7
10/12/2025	2,92%	0,91	32,09	31,19	31,19	32,09	9K	3
09/12/2025	-2,41%	-0,77	31,18	31,18	31,18	31,18	6K	2
08/12/2025	0,16%	0,05	31,95	31,95	31,95	31,95	3K	1
05/12/2025	-3,27%	-1,08	31,90	32,98	31,50	32,98	42K	13
04/12/2025	6,35%	1,97	32,98	32,98	32,02	32,98	30K	8
03/12/2025	-4,82%	-1,57	31,01	32,50	31,01	33,16	103K	27

02/12/2025	-0,64%	-0,21	32,58	31,82	31,82	32,59	26K	8
01/12/2025	2,73%	0,87	32,79	31,92	31,71	32,84	32K	8
28/11/2025	-0,22%	-0,07	31,92	31,97	31,00	32,00	83K	16
27/11/2025	0,35%	0,11	31,99	31,41	30,73	31,99	91K	28
26/11/2025	1,59%	0,50	31,88	30,78	30,50	31,88	31K	7
25/11/2025	1,88%	0,58	31,38	31,38	31,16	31,38	19K	6
21/11/2025	-6,67%	-2,20	30,80	30,46	29,71	30,89	106K	33
19/11/2025	6,45%	2,00	33,00	31,01	31,01	33,00	276K	68
18/11/2025	3,64%	1,09	31,00	29,81	29,81	31,00	198K	39
17/11/2025	1,49%	0,44	29,91	29,48	29,48	30,49	233K	33
14/11/2025	3,88%	1,10	29,47	28,98	28,98	29,75	20K	6
13/11/2025	-0,77%	-0,22	28,37	28,60	28,37	28,60	9K	3
12/11/2025	0,00%	0,00	28,59	28,59	28,59	28,59	3K	1
11/11/2025	-1,41%	-0,41	28,59	28,99	28,59	29,01	17K	6
10/11/2025	-1,02%	-0,30	29,00	29,30	29,00	29,30	12K	2
06/11/2025	-2,33%	-0,70	29,30	29,88	29,26	29,88	18K	6
05/11/2025	5,63%	1,60	30,00	27,72	27,72	30,00	121K	38
04/11/2025	1,00%	0,28	28,40	28,60	28,40	28,60	9K	3
03/11/2025	-0,21%	-0,06	28,12	28,19	28,12	28,48	20K	4
31/10/2025	2,25%	0,62	28,18	28,18	28,18	28,18	3K	1
29/10/2025	1,92%	0,52	27,56	27,59	27,56	27,59	17K	3
27/10/2025	0,00%	0,00	27,04	27,04	27,04	27,04	35K	6
22/10/2025	0,33%	0,09	27,04	27,05	27,04	27,05	8K	3
21/10/2025	-1,46%	-0,40	26,95	26,95	26,95	26,95	3K	1
20/10/2025	1,26%	0,34	27,35	27,47	27,35	27,47	11K	4
16/10/2025	-2,00%	-0,55	27,01	27,38	26,91	27,39	22K	7
15/10/2025	0,69%	0,19	27,56	27,30	27,30	27,56	19K	7
14/10/2025	1,33%	0,36	27,37	27,19	26,88	27,49	22K	8
13/10/2025	0,11%	0,03	27,01	27,01	27,01	27,01	3K	1
10/10/2025	0,30%	0,08	26,98	26,92	26,91	27,29	27K	9
09/10/2025	0,00%	0,00	26,90	27,50	26,90	27,50	24K	8
08/10/2025	0,15%	0,04	26,90	27,00	26,90	27,33	51K	8
07/10/2025	-1,54%	-0,42	26,86	27,00	26,86	27,05	30K	9
06/10/2025	2,94%	0,78	27,28	27,00	26,82	27,30	32K	11
03/10/2025	1,11%	0,29	26,50	26,74	26,50	26,90	24K	9
02/10/2025	0,04%	0,01	26,21	26,61	26,21	26,61	68K	14
01/10/2025	-6,06%	-1,69	26,20	27,57	26,00	27,57	749K	136
30/09/2025	-1,27%	-0,36	27,89	28,25	27,89	29,33	20K	7
29/09/2025	-2,59%	-0,75	28,25	29,00	28,20	29,00	26K	8
26/09/2025	1,75%	0,50	29,00	28,49	28,48	29,00	20K	6
25/09/2025	0,18%	0,05	28,50	28,45	28,37	28,50	23K	5
24/09/2025	0,18%	0,05	28,45	28,49	28,45	28,49	11K	2
23/09/2025	1,68%	0,47	28,40	28,20	27,93	28,49	14K	4
22/09/2025	-1,97%	-0,56	27,93	28,47	27,70	28,47	67K	13
19/09/2025	3,00%	0,83	28,49	27,90	27,76	28,49	112K	7
18/09/2025	-1,04%	-0,29	27,66	28,79	27,66	28,79	42K	12
17/09/2025	1,08%	0,30	27,95	27,67	27,67	28,49	88K	18
16/09/2025	-1,21%	-0,34	27,65	28,19	27,65	28,19	17K	6
15/09/2025	-0,78%	-0,22	27,99	28,38	27,60	28,49	62K	16
12/09/2025	2,58%	0,71	28,21	27,64	27,46	28,21	100K	11
11/09/2025	-1,75%	-0,49	27,50	27,59	25,32	28,00	598K	100
10/09/2025	0,14%	0,04	27,99	27,60	27,60	28,00	98K	11
09/09/2025	0,22%	0,06	27,95	27,99	27,95	28,00	45K	8
08/09/2025	-3,66%	-1,06	27,89	28,15	27,89	28,99	56K	10
05/09/2025	0,17%	0,05	28,95	28,16	28,16	28,95	23K	8
04/09/2025	0,00%	0,00	28,90	28,25	28,08	29,00	34K	12
03/09/2025	0,73%	0,21	28,90	28,99	28,89	28,99	14K	3
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	-	-	29,76	29,75	29,28	29,76	36K	8

Date,Open,High,Low,Close,Volume
11-Dec-25,32.74,32.74,31.23,31.23,31590
10-Dec-25,31.19,32.09,31.19,32.09,9447
09-Dec-25,31.18,31.18,31.18,31.18,6236
08-Dec-25,31.95,31.95,31.95,31.95,3195
05-Dec-25,32.98,32.98,31.50,31.90,41693
04-Dec-25,32.98,32.98,32.02,32.98,29586
03-Dec-25,32.50,33.16,31.01,31.01,103390
02-Dec-25,31.82,32.59,31.82,32.58,25913
01-Dec-25,31.92,32.84,31.71,32.79,32252
28-Nov-25,31.97,32.00,31.00,31.92,82726
27-Nov-25,31.41,31.99,30.73,31.99,91460
26-Nov-25,30.78,31.88,30.50,31.88,30808
25-Nov-25,31.38,31.38,31.16,31.38,18743
21-Nov-25,30.46,30.89,29.71,30.80,106445
19-Nov-25,31.01,33.00,31.01,33.00,275833
18-Nov-25,29.81,31.00,29.81,31.00,197643
17-Nov-25,29.48,30.49,29.48,29.91,233322
14-Nov-25,28.98,29.75,28.98,29.47,20466
13-Nov-25,28.60,28.60,28.37,28.37,8556
12-Nov-25,28.59,28.59,28.59,28.59,2859
11-Nov-25,28.99,29.01,28.59,28.59,17319
10-Nov-25,29.30,29.30,29.00,29.00,11690
06-Nov-25,29.88,29.88,29.26,29.30,17689
05-Nov-25,27.72,30.00,27.72,30.00,120604
04-Nov-25,28.60,28.60,28.40,28.40,8540
03-Nov-25,28.19,28.48,28.12,28.12,19748
31-Oct-25,28.18,28.18,28.18,28.18,2818
29-Oct-25,27.59,27.59,27.56,27.56,16544
27-Oct-25,27.04,27.04,27.04,27.04,35152
22-Oct-25,27.05,27.05,27.04,27.04,8112
21-Oct-25,26.95,26.95,26.95,26.95,2695
20-Oct-25,27.47,27.47,27.35,27.35,10962
16-Oct-25,27.38,27.39,26.91,27.01,21825
15-Oct-25,27.30,27.56,27.30,27.56,19166
14-Oct-25,27.19,27.49,26.88,27.37,21824
13-Oct-25,27.01,27.01,27.01,27.01,2701
10-Oct-25,26.92,27.29,26.91,26.98,26995
09-Oct-25,27.50,27.50,26.90,26.90,24295
08-Oct-25,27.00,27.33,26.90,26.90,51303
07-Oct-25,27.00,27.05,26.86,26.86,29623
06-Oct-25,27.00,27.30,26.82,27.28,32391
03-Oct-25,26.74,26.90,26.50,26.50,24049
02-Oct-25,26.61,26.61,26.21,26.21,68384
01-Oct-25,27.57,27.57,26.00,26.20,748643
30-Sep-25,28.25,29.33,27.89,27.89,20055
29-Sep-25,29.00,29.00,28.20,28.25,25865
26-Sep-25,28.49,29.00,28.48,29.00,20045
25-Sep-25,28.45,28.50,28.37,28.50,22723
24-Sep-25,28.49,28.49,28.45,28.45,11388
23-Sep-25,28.20,28.49,27.93,28.40,14095
22-Sep-25,28.47,28.47,27.70,27.93,67051
19-Sep-25,27.90,28.49,27.76,28.49,111745
18-Sep-25,28.79,28.79,27.66,27.66,41792
17-Sep-25,27.67,28.49,27.67,27.95,87803
16-Sep-25,28.19,28.19,27.65,27.65,16712
15-Sep-25,28.38,28.49,27.60,27.99,62028
12-Sep-25,27.64,28.21,27.46,28.21,100087
11-Sep-25,27.59,28.00,25.32,27.50,598387
10-Sep-25,27.60,28.00,27.60,27.99,97918
09-Sep-25,27.99,28.00,27.95,27.95,44794
08-Sep-25,28.15,28.99,27.89,27.89,56185
05-Sep-25,28.16,28.95,28.16,28.95,22829
04-Sep-25,28.25,29.00,28.08,28.90,34133
03-Sep-25,28.99,28.99,28.89,28.90,14476
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

*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