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
20/11/2020	-0,66%	-0,16	23,98	24,19	23,96	24,20	41K	10
19/11/2020	-0,98%	-0,24	24,14	24,17	24,14	24,17	5K	2
18/11/2020	0,74%	0,18	24,38	24,38	24,38	24,38	2K	1
17/11/2020	0,75%	0,18	24,20	24,20	24,20	24,20	5K	1
16/11/2020	-0,87%	-0,21	24,02	24,59	23,98	24,59	84K	17
12/11/2020	-4,94%	-1,26	24,23	24,90	24,23	24,90	59K	13
11/11/2020	1,63%	0,41	25,49	25,01	24,75	25,49	120K	11
09/11/2020	3,98%	0,96	25,08	25,48	24,40	25,48	27K	10
06/11/2020	0,33%	0,08	24,12	24,12	24,12	24,12	2K	1
05/11/2020	0,08%	0,02	24,04	24,04	24,04	24,04	2K	1
04/11/2020	0,08%	0,02	24,02	24,02	24,02	24,02	5K	2

03/11/2020	-3,61%	-0,90	24,00	24,34	24,00	24,34	96K	10
30/10/2020	3,75%	0,90	24,90	24,12	23,80	24,90	125K	9
28/10/2020	-2,99%	-0,74	24,00	24,43	24,00	24,43	225K	20
27/10/2020	-2,98%	-0,76	24,74	24,74	24,74	24,74	10K	2
23/10/2020	2,00%	0,50	25,50	25,34	25,34	25,50	5K	2
22/10/2020	-2,11%	-0,54	25,00	24,79	24,79	25,39	23K	9
21/10/2020	1,79%	0,45	25,54	25,09	25,00	25,54	8K	3
20/10/2020	2,83%	0,69	25,09	25,09	25,09	25,09	3K	1
19/10/2020	-0,04%	-0,01	24,40	24,46	24,40	24,51	71K	9
16/10/2020	-0,37%	-0,09	24,41	24,76	24,41	24,96	131K	16
15/10/2020	-3,73%	-0,95	24,50	25,90	24,50	25,90	69K	16
13/10/2020	1,76%	0,44	25,45	25,45	25,45	25,45	3K	1
09/10/2020	-2,30%	-0,59	25,01	25,25	25,01	25,25	13K	4
08/10/2020	1,63%	0,41	25,60	25,15	25,15	25,60	10K	3
07/10/2020	0,88%	0,22	25,19	24,51	24,51	25,19	7K	3
05/10/2020	1,92%	0,47	24,97	24,52	24,52	24,99	12K	4
02/10/2020	-6,13%	-1,60	24,50	25,35	24,50	25,35	99K	18
30/09/2020	5,67%	1,40	26,10	25,00	25,00	26,10	54K	6
29/09/2020	-2,49%	-0,63	24,70	25,37	24,70	25,37	92K	13
28/09/2020	-2,54%	-0,66	25,33	25,26	25,26	25,33	5K	2
22/09/2020	1,17%	0,30	25,99	25,90	25,90	25,99	5K	2
21/09/2020	2,55%	0,64	25,69	25,75	25,69	25,75	5K	2
18/09/2020	0,20%	0,05	25,05	25,11	25,00	25,16	58K	12
17/09/2020	-0,24%	-0,06	25,00	25,16	25,00	25,16	55K	13
16/09/2020	-0,28%	-0,07	25,06	25,46	25,06	25,46	13K	4
15/09/2020	-2,90%	-0,75	25,13	25,94	25,10	25,94	174K	21
14/09/2020	-1,97%	-0,52	25,88	25,81	25,81	26,45	10K	4
11/09/2020	0,57%	0,15	26,40	26,00	25,75	26,40	163K	17
10/09/2020	-2,67%	-0,72	26,25	26,26	26,25	26,26	53K	4
09/09/2020	0,78%	0,21	26,97	26,97	26,95	26,97	32K	4
08/09/2020	-2,62%	-0,72	26,76	26,91	26,76	26,91	8K	3
04/09/2020	0,33%	0,09	27,48	26,99	26,99	27,49	16K	6
03/09/2020	-0,18%	-0,05	27,39	27,43	27,01	27,43	8K	3
02/09/2020	0,37%	0,10	27,44	26,72	26,72	27,50	38K	7
01/09/2020	-0,65%	-0,18	27,34	27,00	27,00	27,89	11K	4
31/08/2020	-1,08%	-0,30	27,52	27,93	27,52	27,93	8K	3
27/08/2020	2,17%	0,59	27,82	26,58	26,58	27,93	27K	10
26/08/2020	-0,95%	-0,26	27,23	27,57	26,33	27,57	16K	6
25/08/2020	0,55%	0,15	27,49	27,45	27,21	27,50	16K	5
24/08/2020	1,71%	0,46	27,34	26,70	26,70	27,50	19K	6
21/08/2020	1,78%	0,47	26,88	26,88	26,88	26,88	5K	2
20/08/2020	1,42%	0,37	26,41	26,01	26,00	26,50	55K	11
19/08/2020	-0,69%	-0,18	26,04	26,22	26,04	26,35	24K	8
18/08/2020	0,46%	0,12	26,22	26,70	26,22	26,70	13K	5
17/08/2020	-5,74%	-1,59	26,10	26,90	26,10	26,90	167K	27
13/08/2020	1,84%	0,50	27,69	26,84	26,84	27,69	8K	3
12/08/2020	1,46%	0,39	27,19	26,91	26,70	27,32	89K	13
11/08/2020	-4,66%	-1,31	26,80	27,50	26,80	28,13	354K	46
10/08/2020	1,15%	0,32	28,11	27,79	27,50	28,11	17K	6
07/08/2020	2,93%	0,79	27,79	27,21	27,21	27,79	8K	3
06/08/2020	-0,04%	-0,01	27,00	27,13	27,00	27,20	24K	9
05/08/2020	0,04%	0,01	27,01	27,03	27,00	27,89	82K	20
04/08/2020	-2,35%	-0,65	27,00	27,99	27,00	28,00	98K	28
03/08/2020	-7,83%	-2,35	27,65	27,99	26,58	28,89	295K	91
31/07/2020	-5,96%	-1,90	30,00	30,21	30,00	31,04	66K	14
30/07/2020	-0,28%	-0,09	31,90	31,45	31,26	31,99	22K	5
29/07/2020	0,28%	0,09	31,99	31,00	31,00	31,99	6K	2
28/07/2020	-0,03%	-0,01	31,90	31,44	31,44	31,95	22K	7
27/07/2020	7,99%	2,36	31,91	28,81	28,81	31,99	76K	22
24/07/2020	-9,08%	-2,95	29,55	31,79	29,55	32,23	85K	22
23/07/2020	-1,19%	-0,39	32,50	32,06	31,21	33,47	166K	33
22/07/2020	0,12%	0,04	32,89	33,00	32,00	33,22	92K	25
21/07/2020	0,31%	0,10	32,85	33,63	32,02	33,63	105K	29
20/07/2020	-0,06%	-0,02	32,75	32,29	32,10	32,75	16K	5
17/07/2020	2,73%	0,87	32,77	31,90	31,87	32,77	29K	6
16/07/2020	1,59%	0,50	31,90	32,15	31,90	32,15	6K	2
15/07/2020	-3,09%	-1,00	31,40	32,29	31,40	33,60	70K	12
14/07/2020	-1,76%	-0,58	32,40	32,98	32,40	32,98	13K	3
13/07/2020	1,73%	0,56	32,98	32,32	32,32	33,19	49K	6
10/07/2020	-0,22%	-0,07	32,42	32,50	32,01	32,50	26K	6
09/07/2020	-1,52%	-0,50	32,49	32,16	31,61	32,80	87K	18
08/07/2020	3,09%	0,99	32,99	32,00	32,00	34,49	59K	12
07/07/2020	-2,82%	-0,93	32,00	32,98	31,50	32,98	42K	12
06/07/2020	3,26%	1,04	32,93	31,95	31,95	33,00	46K	12
03/07/2020	6,30%	1,89	31,89	30,44	30,44	31,89	53K	15
02/07/2020	-1,80%	-0,55	30,00	31,00	30,00	31,04	151K	19
01/07/2020	5,49%	1,59	30,55	28,96	28,95	30,55	118K	28
30/06/2020	6,28%	1,71	28,96	27,50	26,70	28,98	161K	29
29/06/2020	7,41%	1,88	27,25	26,20	26,20	27,50	307K	75
26/06/2020	1,04%	0,26	25,37	25,24	25,16	25,37	33K	4
25/06/2020	-0,71%	-0,18	25,11	25,15	25,11	25,55	36K	6
24/06/2020	0,84%	0,21	25,29	25,50	24,00	25,95	194K	28
23/06/2020	-1,65%	-0,42	25,08	25,69	25,08	25,92	21K	7
22/06/2020	-1,12%	-0,29	25,50	25,77	25,20	26,00	87K	16
19/06/2020	3,74%	0,93	25,79	25,58	25,02	25,79	20K	7
18/06/2020	1,22%	0,30	24,86	26,30	24,86	26,30	20K	7
17/06/2020	2,25%	0,54	24,56	23,95	23,95	25,10	187K	16
16/06/2020	-1,88%	-0,46	24,02	25,12	24,02	25,78	196K	26
15/06/2020	5,34%	1,24	24,48	23,14	23,00	25,00	210K	41
12/06/2020	-7,26%	-1,82	23,24	24,51	23,24	24,80	175K	37
10/06/2020	-7,53%	-2,04	25,06	27,15	25,06	28,49	145K	27
09/06/2020	-1,45%	-0,40	27,10	27,50	27,09	28,94	116K	23
08/06/2020	3,77%	1,00	27,50	27,99	27,50	29,40	102K	26
05/06/2020	11,11%	2,65	26,50	24,02	24,02	26,89	123K	22
04/06/2020	-0,58%	-0,14	23,85	24,00	23,52	24,00	227K	26
03/06/2020	3,01%	0,70	23,99	23,10	23,10	23,99	169K	29
02/06/2020	-0,64%	-0,15	23,29	24,18	23,00	24,18	327K	45
01/06/2020	3,85%	0,87	23,44	22,66	22,66	24,14	38K	14
29/05/2020	2,03%	0,45	22,57	21,59	21,59	22,57	7K	3
28/05/2020	-3,74%	-0,86	22,12	22,72	22,12	22,85	162K	37
27/05/2020	-0,86%	-0,20	22,98	23,33	22,03	23,33	36K	14
26/05/2020	-1,11%	-0,26	23,18	23,83	23,18	24,18	21K	9
25/05/2020	13,79%	2,84	23,44	21,00	21,00	23,79	58K	12
22/05/2020	1,68%	0,34	20,60	20,56	20,30	20,60	22K	5
20/05/2020	-0,44%	-0,09	20,26	20,10	20,00	21,00	82K	12
19/05/2020	-1,93%	-0,40	20,35	21,06	20,35	21,29	41K	10
15/05/2020	-0,05%	-0,01	20,75	21,06	20,15	21,06	26K	6
14/05/2020	0,97%	0,20	20,76	20,26	20,00	20,79	22K	7
13/05/2020	-7,55%	-1,68	20,56	22,24	20,56	22,24	149K	22
12/05/2020	-5,04%	-1,18	22,24	23,39	22,24	23,48	59K	19
08/05/2020	0,47%	0,11	23,42	23,42	23,42	23,42	2K	1
07/05/2020	4,02%	0,90	23,31	22,30	22,30	23,31	97K	6
06/05/2020	0,22%	0,05	22,41	22,92	22,41	22,92	5K	2
05/05/2020	0,18%	0,04	22,36	22,36	22,36	22,36	4K	2
04/05/2020	-4,21%	-0,98	22,32	22,80	22,22	22,80	76K	19
30/04/2020	-4,63%	-1,13	23,30	23,60	23,30	24,00	24K	7
29/04/2020	1,83%	0,44	24,43	24,44	24,00	24,44	10K	4
27/04/2020	8,95%	1,97	23,99	22,97	22,97	23,99	5K	2
24/04/2020	-10,12%	-2,48	22,02	23,48	22,02	23,48	18K	8
23/04/2020	0,00%	0,00	24,50	24,50	24,50	24,50	2K	1
22/04/2020	2,08%	0,50	24,50	24,05	24,00	24,80	12K	4
20/04/2020	-4,00%	-1,00	24,00	24,00	24,00	24,00	2K	1
17/04/2020	-	-	25,00	25,00	25,00	25,00	10K	1

Date,Open,High,Low,Close,Volume
20-Nov-20,24.19,24.20,23.96,23.98,40880
19-Nov-20,24.17,24.17,24.14,24.14,4831
18-Nov-20,24.38,24.38,24.38,24.38,2438
17-Nov-20,24.20,24.20,24.20,24.20,4840
16-Nov-20,24.59,24.59,23.98,24.02,84237
12-Nov-20,24.90,24.90,24.23,24.23,58886
11-Nov-20,25.01,25.49,24.75,25.49,119752
09-Nov-20,25.48,25.48,24.40,25.08,27253
06-Nov-20,24.12,24.12,24.12,24.12,2412
05-Nov-20,24.04,24.04,24.04,24.04,2404
04-Nov-20,24.02,24.02,24.02,24.02,4804
03-Nov-20,24.34,24.34,24.00,24.00,96269
30-Oct-20,24.12,24.90,23.80,24.90,125084
28-Oct-20,24.43,24.43,24.00,24.00,225238
27-Oct-20,24.74,24.74,24.74,24.74,9896
23-Oct-20,25.34,25.50,25.34,25.50,5084
22-Oct-20,24.79,25.39,24.79,25.00,22524
21-Oct-20,25.09,25.54,25.00,25.54,7563
20-Oct-20,25.09,25.09,25.09,25.09,2509
19-Oct-20,24.46,24.51,24.40,24.40,70803
16-Oct-20,24.76,24.96,24.41,24.41,130507
15-Oct-20,25.90,25.90,24.50,24.50,69071
13-Oct-20,25.45,25.45,25.45,25.45,2545
09-Oct-20,25.25,25.25,25.01,25.01,12591
08-Oct-20,25.15,25.60,25.15,25.60,10110
07-Oct-20,24.51,25.19,24.51,25.19,7421
05-Oct-20,24.52,24.99,24.52,24.97,12356
02-Oct-20,25.35,25.35,24.50,24.50,98749
30-Sep-20,25.00,26.10,25.00,26.10,54261
29-Sep-20,25.37,25.37,24.70,24.70,91725
28-Sep-20,25.26,25.33,25.26,25.33,5059
22-Sep-20,25.90,25.99,25.90,25.99,5189
21-Sep-20,25.75,25.75,25.69,25.69,5144
18-Sep-20,25.11,25.16,25.00,25.05,57559
17-Sep-20,25.16,25.16,25.00,25.00,55206
16-Sep-20,25.46,25.46,25.06,25.06,12643
15-Sep-20,25.94,25.94,25.10,25.13,173732
14-Sep-20,25.81,26.45,25.81,25.88,10402
11-Sep-20,26.00,26.40,25.75,26.40,163054
10-Sep-20,26.26,26.26,26.25,26.25,52501
09-Sep-20,26.97,26.97,26.95,26.97,32362
08-Sep-20,26.91,26.91,26.76,26.76,8058
04-Sep-20,26.99,27.49,26.99,27.48,16362
03-Sep-20,27.43,27.43,27.01,27.39,8183
02-Sep-20,26.72,27.50,26.72,27.44,37967
01-Sep-20,27.00,27.89,27.00,27.34,10972
31-Aug-20,27.93,27.93,27.52,27.52,8338
27-Aug-20,26.58,27.93,26.58,27.82,27499
26-Aug-20,27.57,27.57,26.33,27.23,16185
25-Aug-20,27.45,27.50,27.21,27.49,16459
24-Aug-20,26.70,27.50,26.70,27.34,18897
21-Aug-20,26.88,26.88,26.88,26.88,5376
20-Aug-20,26.01,26.50,26.00,26.41,54860
19-Aug-20,26.22,26.35,26.04,26.04,23597
18-Aug-20,26.70,26.70,26.22,26.22,13233
17-Aug-20,26.90,26.90,26.10,26.10,167012
13-Aug-20,26.84,27.69,26.84,27.69,8222
12-Aug-20,26.91,27.32,26.70,27.19,88555
11-Aug-20,27.50,28.13,26.80,26.80,354322
10-Aug-20,27.79,28.11,27.50,28.11,16720
07-Aug-20,27.21,27.79,27.21,27.79,8238
06-Aug-20,27.13,27.20,27.00,27.00,24395
05-Aug-20,27.03,27.89,27.00,27.01,81570
04-Aug-20,27.99,28.00,27.00,27.00,98197
03-Aug-20,27.99,28.89,26.58,27.65,295215
31-Jul-20,30.21,31.04,30.00,30.00,66324
30-Jul-20,31.45,31.99,31.26,31.90,22148
29-Jul-20,31.00,31.99,31.00,31.99,6299
28-Jul-20,31.44,31.95,31.44,31.90,22211
27-Jul-20,28.81,31.99,28.81,31.91,76090
24-Jul-20,31.79,32.23,29.55,29.55,85492
23-Jul-20,32.06,33.47,31.21,32.50,165720
22-Jul-20,33.00,33.22,32.00,32.89,91853
21-Jul-20,33.63,33.63,32.02,32.85,104701
20-Jul-20,32.29,32.75,32.10,32.75,16218
17-Jul-20,31.90,32.77,31.87,32.77,29133
16-Jul-20,32.15,32.15,31.90,31.90,6405
15-Jul-20,32.29,33.60,31.40,31.40,70493
14-Jul-20,32.98,32.98,32.40,32.40,13028
13-Jul-20,32.32,33.19,32.32,32.98,48897
10-Jul-20,32.50,32.50,32.01,32.42,25752
09-Jul-20,32.16,32.80,31.61,32.49,86663
08-Jul-20,32.00,34.49,32.00,32.99,58752
07-Jul-20,32.98,32.98,31.50,32.00,42062
06-Jul-20,31.95,33.00,31.95,32.93,45550
03-Jul-20,30.44,31.89,30.44,31.89,53001
02-Jul-20,31.00,31.04,30.00,30.00,151439
01-Jul-20,28.96,30.55,28.95,30.55,118149
30-Jun-20,27.50,28.98,26.70,28.96,160666
29-Jun-20,26.20,27.50,26.20,27.25,306770
26-Jun-20,25.24,25.37,25.16,25.37,32947
25-Jun-20,25.15,25.55,25.11,25.11,35641
24-Jun-20,25.50,25.95,24.00,25.29,194373
23-Jun-20,25.69,25.92,25.08,25.08,20546
22-Jun-20,25.77,26.00,25.20,25.50,86501
19-Jun-20,25.58,25.79,25.02,25.79,20248
18-Jun-20,26.30,26.30,24.86,24.86,20418
17-Jun-20,23.95,25.10,23.95,24.56,186771
16-Jun-20,25.12,25.78,24.02,24.02,195655
15-Jun-20,23.14,25.00,23.00,24.48,210033
12-Jun-20,24.51,24.80,23.24,23.24,175260
10-Jun-20,27.15,28.49,25.06,25.06,145204
09-Jun-20,27.50,28.94,27.09,27.10,116226
08-Jun-20,27.99,29.40,27.50,27.50,101528
05-Jun-20,24.02,26.89,24.02,26.50,122612
04-Jun-20,24.00,24.00,23.52,23.85,226587
03-Jun-20,23.10,23.99,23.10,23.99,168842
02-Jun-20,24.18,24.18,23.00,23.29,326955
01-Jun-20,22.66,24.14,22.66,23.44,37742
29-May-20,21.59,22.57,21.59,22.57,6593
28-May-20,22.72,22.85,22.12,22.12,162385
27-May-20,23.33,23.33,22.03,22.98,36026
26-May-20,23.83,24.18,23.18,23.18,21390
25-May-20,21.00,23.79,21.00,23.44,58476
22-May-20,20.56,20.60,20.30,20.60,22422
20-May-20,20.10,21.00,20.00,20.26,82429
19-May-20,21.06,21.29,20.35,20.35,41142
15-May-20,21.06,21.06,20.15,20.75,26376
14-May-20,20.26,20.79,20.00,20.76,22192
13-May-20,22.24,22.24,20.56,20.56,148873
12-May-20,23.39,23.48,22.24,22.24,58925
08-May-20,23.42,23.42,23.42,23.42,2342
07-May-20,22.30,23.31,22.30,23.31,96791
06-May-20,22.92,22.92,22.41,22.41,4533
05-May-20,22.36,22.36,22.36,22.36,4472
04-May-20,22.80,22.80,22.22,22.32,75968
30-Apr-20,23.60,24.00,23.30,23.30,23559
29-Apr-20,24.44,24.44,24.00,24.43,9727
27-Apr-20,22.97,23.99,22.97,23.99,4696
24-Apr-20,23.48,23.48,22.02,22.02,18086
23-Apr-20,24.50,24.50,24.50,24.50,2450
22-Apr-20,24.05,24.80,24.00,24.50,12140
20-Apr-20,24.00,24.00,24.00,24.00,2400
17-Apr-20,25.00,25.00,25.00,25.00,10000

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BGIP4

cotações, gráficos e mais...