Cotação atual, histórico e gráfico do papel: BGIP4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/07/2019 | 1,37% | 0,50 | 36,99 | 35,55 | 35,40 | 37,03 | 68K | 15 |
| 16/07/2019 | 2,21% | 0,79 | 36,49 | 36,48 | 36,48 | 36,49 | 7K | 2 |
| 15/07/2019 | -4,70% | -1,76 | 35,70 | 36,00 | 35,70 | 36,00 | 43K | 4 |
| 11/07/2019 | 4,20% | 1,51 | 37,46 | 37,08 | 37,08 | 37,50 | 15K | 4 |
| 10/07/2019 | -3,62% | -1,35 | 35,95 | 36,30 | 35,30 | 37,16 | 68K | 18 |
| 08/07/2019 | -1,45% | -0,55 | 37,30 | 37,30 | 37,30 | 37,30 | 7K | 2 |
| 05/07/2019 | -0,29% | -0,11 | 37,85 | 37,85 | 37,85 | 37,85 | 102K | 1 |
| 04/07/2019 | 1,96% | 0,73 | 37,96 | 37,00 | 36,50 | 37,99 | 89K | 8 |
| 03/07/2019 | -1,64% | -0,62 | 37,23 | 37,85 | 37,22 | 38,00 | 30K | 7 |
| 02/07/2019 | 1,20% | 0,45 | 37,85 | 37,40 | 36,80 | 37,90 | 52K | 5 |
| 01/07/2019 | -0,13% | -0,05 | 37,40 | 37,49 | 36,47 | 37,60 | 89K | 14 |
| 28/06/2019 | 2,69% | 0,98 | 37,45 | 37,45 | 37,45 | 37,45 | 4K | 1 |
| 27/06/2019 | -2,69% | -1,01 | 36,47 | 36,47 | 36,47 | 36,47 | 4K | 1 |
| 26/06/2019 | -1,83% | -0,70 | 37,48 | 36,55 | 36,55 | 37,59 | 44K | 10 |
| 25/06/2019 | 6,53% | 2,34 | 38,18 | 35,03 | 34,77 | 38,18 | 95K | 19 |
| 24/06/2019 | -0,39% | -0,14 | 35,84 | 35,13 | 35,03 | 35,84 | 18K | 5 |
| 18/06/2019 | -0,06% | -0,02 | 35,98 | 35,07 | 34,95 | 35,98 | 14K | 4 |
| 17/06/2019 | 1,07% | 0,38 | 36,00 | 35,70 | 35,70 | 36,00 | 29K | 5 |
| 13/06/2019 | -0,20% | -0,07 | 35,62 | 35,01 | 35,00 | 35,62 | 70K | 7 |
| 12/06/2019 | 0,00% | 0,00 | 35,69 | 35,10 | 35,01 | 35,69 | 18K | 4 |
| 11/06/2019 | 0,54% | 0,19 | 35,69 | 35,69 | 35,69 | 35,70 | 11K | 3 |
| 10/06/2019 | -0,56% | -0,20 | 35,50 | 35,37 | 35,37 | 35,70 | 28K | 6 |
| 07/06/2019 | -0,70% | -0,25 | 35,70 | 34,91 | 34,91 | 35,70 | 14K | 3 |
| 06/06/2019 | -0,50% | -0,18 | 35,95 | 36,39 | 35,30 | 36,39 | 25K | 7 |
| 04/06/2019 | 0,39% | 0,14 | 36,13 | 36,13 | 36,13 | 36,13 | 4K | 1 |
| 03/06/2019 | 1,12% | 0,40 | 35,99 | 36,44 | 35,57 | 36,44 | 22K | 6 |
| 31/05/2019 | 0,94% | 0,33 | 35,59 | 36,44 | 34,68 | 36,44 | 96K | 14 |
| 30/05/2019 | -2,46% | -0,89 | 35,26 | 35,77 | 34,62 | 36,44 | 32K | 7 |
| 29/05/2019 | 5,36% | 1,84 | 36,15 | 36,14 | 35,76 | 36,15 | 54K | 6 |
| 28/05/2019 | -4,93% | -1,78 | 34,31 | 35,64 | 34,31 | 35,64 | 10K | 3 |
| 24/05/2019 | 0,28% | 0,10 | 36,09 | 36,06 | 36,06 | 36,15 | 14K | 4 |
| 21/05/2019 | -1,21% | -0,44 | 35,99 | 35,40 | 35,40 | 36,10 | 11K | 3 |
| 15/05/2019 | 0,89% | 0,32 | 36,43 | 35,19 | 35,16 | 36,43 | 25K | 7 |
| 14/05/2019 | 1,72% | 0,61 | 36,11 | 36,11 | 36,11 | 36,11 | 7K | 2 |
| 13/05/2019 | -1,63% | -0,59 | 35,50 | 35,12 | 35,09 | 35,50 | 18K | 4 |
| 10/05/2019 | -0,14% | -0,05 | 36,09 | 36,09 | 36,09 | 36,09 | 101K | 1 |
| 09/05/2019 | -0,17% | -0,06 | 36,14 | 36,14 | 36,14 | 36,15 | 11K | 3 |
| 07/05/2019 | 0,36% | 0,13 | 36,20 | 36,22 | 35,23 | 36,22 | 18K | 5 |
| 06/05/2019 | 1,72% | 0,61 | 36,07 | 36,02 | 35,85 | 36,49 | 18K | 5 |
| 03/05/2019 | -2,04% | -0,74 | 35,46 | 35,35 | 35,11 | 35,96 | 64K | 12 |
| 24/04/2019 | 2,84% | 1,00 | 36,20 | 36,20 | 36,20 | 36,20 | 4K | 1 |
| 23/04/2019 | -4,71% | -1,74 | 35,20 | 35,80 | 35,20 | 35,80 | 25K | 7 |
| 22/04/2019 | 1,21% | 0,44 | 36,94 | 35,53 | 35,53 | 36,94 | 54K | 4 |
| 18/04/2019 | 0,27% | 0,10 | 36,50 | 35,52 | 35,52 | 36,50 | 39K | 3 |
| 17/04/2019 | -0,25% | -0,09 | 36,40 | 36,40 | 36,40 | 36,40 | 47K | 1 |
| 16/04/2019 | -0,03% | -0,01 | 36,49 | 35,98 | 35,00 | 36,50 | 53K | 7 |
| 15/04/2019 | -0,25% | -0,09 | 36,50 | 36,06 | 36,06 | 36,50 | 91K | 4 |
| 12/04/2019 | -0,11% | -0,04 | 36,59 | 36,09 | 36,06 | 36,60 | 15K | 4 |
| 09/04/2019 | 1,36% | 0,49 | 36,63 | 36,05 | 36,05 | 36,63 | 7K | 2 |
| 08/04/2019 | -1,98% | -0,73 | 36,14 | 36,50 | 36,14 | 36,50 | 15K | 3 |
| 05/04/2019 | 1,15% | 0,42 | 36,87 | 36,87 | 36,87 | 36,87 | 4K | 1 |
| 04/04/2019 | -0,57% | -0,21 | 36,45 | 36,28 | 36,28 | 36,45 | 7K | 2 |
| 03/04/2019 | -1,69% | -0,63 | 36,66 | 36,32 | 35,31 | 37,20 | 29K | 8 |
| 02/04/2019 | 1,52% | 0,56 | 37,29 | 37,29 | 37,29 | 37,29 | 4K | 1 |
| 29/03/2019 | -1,45% | -0,54 | 36,73 | 36,73 | 36,73 | 36,73 | 4K | 1 |
| 26/03/2019 | -0,32% | -0,12 | 37,27 | 37,27 | 37,27 | 37,27 | 4K | 1 |
| 13/03/2019 | 0,00% | 0,00 | 37,39 | 36,46 | 36,39 | 37,39 | 37K | 6 |
| 12/03/2019 | -0,37% | -0,14 | 37,39 | 36,95 | 36,95 | 37,39 | 15K | 2 |
| 08/03/2019 | -0,03% | -0,01 | 37,53 | 37,53 | 37,53 | 37,53 | 4K | 1 |
| 07/03/2019 | 2,37% | 0,87 | 37,54 | 37,54 | 37,54 | 37,54 | 4K | 1 |
| 01/03/2019 | 0,66% | 0,24 | 36,67 | 36,50 | 36,03 | 37,45 | 40K | 8 |
| 28/02/2019 | -0,27% | -0,10 | 36,43 | 36,09 | 36,09 | 36,43 | 25K | 4 |
| 27/02/2019 | 1,42% | 0,51 | 36,53 | 36,11 | 36,11 | 36,53 | 18K | 4 |
| 26/02/2019 | -3,69% | -1,38 | 36,02 | 36,51 | 36,02 | 36,54 | 109K | 21 |
| 25/02/2019 | -0,27% | -0,10 | 37,40 | 36,40 | 36,40 | 37,40 | 11K | 3 |
| 22/02/2019 | -1,06% | -0,40 | 37,50 | 37,34 | 37,03 | 38,00 | 34K | 6 |
| 21/02/2019 | -0,32% | -0,12 | 37,90 | 37,24 | 35,40 | 38,02 | 214K | 28 |
| 19/02/2019 | -1,45% | -0,56 | 38,02 | 38,59 | 37,50 | 38,59 | 72K | 10 |
| 18/02/2019 | -0,03% | -0,01 | 38,58 | 38,02 | 38,02 | 38,58 | 19K | 5 |
| 15/02/2019 | 0,00% | 0,00 | 38,59 | 38,59 | 38,02 | 38,59 | 15K | 4 |
| 13/02/2019 | 1,02% | 0,39 | 38,59 | 38,59 | 38,59 | 38,59 | 8K | 2 |
| 08/02/2019 | 0,47% | 0,18 | 38,20 | 37,70 | 37,70 | 38,20 | 15K | 2 |
| 06/02/2019 | 1,39% | 0,52 | 38,02 | 38,02 | 38,02 | 38,02 | 4K | 1 |
| 05/02/2019 | -1,26% | -0,48 | 37,50 | 37,17 | 37,00 | 38,00 | 22K | 6 |
| 04/02/2019 | -1,20% | -0,46 | 37,98 | 38,44 | 37,98 | 38,45 | 11K | 3 |
| 01/02/2019 | 1,69% | 0,64 | 38,44 | 37,60 | 37,34 | 38,44 | 38K | 8 |
| 24/01/2019 | -1,23% | -0,47 | 37,80 | 37,71 | 37,71 | 37,80 | 8K | 2 |
| 17/01/2019 | -0,05% | -0,02 | 38,27 | 37,30 | 37,24 | 38,27 | 19K | 4 |
| 16/01/2019 | -0,03% | -0,01 | 38,29 | 38,29 | 38,29 | 38,29 | 4K | 1 |
| 15/01/2019 | 0,79% | 0,30 | 38,30 | 37,19 | 37,19 | 38,30 | 19K | 4 |
| 09/01/2019 | -0,08% | -0,03 | 38,00 | 37,47 | 37,47 | 38,02 | 19K | 4 |
| 08/01/2019 | 4,65% | 1,69 | 38,03 | 35,99 | 35,99 | 38,60 | 26K | 6 |
| 07/01/2019 | 3,44% | 1,21 | 36,34 | 35,53 | 35,53 | 36,34 | 83K | 11 |
| 02/01/2019 | -1,04% | -0,37 | 35,13 | 35,02 | 35,02 | 35,22 | 18K | 5 |
| 28/12/2018 | 0,62% | 0,22 | 35,50 | 35,79 | 35,50 | 35,79 | 7K | 2 |
| 27/12/2018 | -1,75% | -0,63 | 35,28 | 34,88 | 34,83 | 35,28 | 14K | 4 |
| 26/12/2018 | -0,06% | -0,02 | 35,91 | 35,92 | 34,89 | 35,92 | 14K | 4 |
| 20/12/2018 | 0,00% | 0,00 | 35,93 | 35,93 | 35,93 | 35,93 | 4K | 1 |
| 19/12/2018 | 0,93% | 0,33 | 35,93 | 35,93 | 35,93 | 35,93 | 7K | 1 |
| 12/12/2018 | 0,00% | 0,00 | 35,60 | 35,15 | 35,15 | 35,60 | 53K | 5 |
| 07/12/2018 | 1,69% | 0,59 | 35,60 | 34,70 | 34,70 | 35,60 | 42K | 5 |
| 06/12/2018 | -1,66% | -0,59 | 35,01 | 34,83 | 34,52 | 35,57 | 56K | 13 |
| 05/12/2018 | 0,65% | 0,23 | 35,60 | 35,00 | 35,00 | 35,60 | 18K | 2 |
| 04/12/2018 | -1,56% | -0,56 | 35,37 | 35,11 | 35,00 | 35,37 | 25K | 5 |
| 03/12/2018 | 2,69% | 0,94 | 35,93 | 35,00 | 35,00 | 35,94 | 25K | 3 |
| 30/11/2018 | -2,51% | -0,90 | 34,99 | 35,00 | 34,99 | 35,01 | 25K | 7 |
| 29/11/2018 | -0,28% | -0,10 | 35,89 | 35,52 | 35,52 | 35,89 | 7K | 2 |
| 28/11/2018 | 4,93% | 1,69 | 35,99 | 34,74 | 34,74 | 37,83 | 47K | 12 |
| 27/11/2018 | -3,54% | -1,26 | 34,30 | 34,62 | 32,21 | 34,62 | 64K | 17 |
| 26/11/2018 | -0,92% | -0,33 | 35,56 | 35,75 | 35,10 | 35,75 | 36K | 5 |
| 23/11/2018 | 3,43% | 1,19 | 35,89 | 35,16 | 35,16 | 35,89 | 82K | 11 |
Date,Open,High,Low,Close,Volume
17-Jul-19,35.55,37.03,35.40,36.99,68290
16-Jul-19,36.48,36.49,36.48,36.49,7297
15-Jul-19,36.00,36.00,35.70,35.70,43170
11-Jul-19,37.08,37.50,37.08,37.46,14953
10-Jul-19,36.30,37.16,35.30,35.95,68410
08-Jul-19,37.30,37.30,37.30,37.30,7460
05-Jul-19,37.85,37.85,37.85,37.85,102195
04-Jul-19,37.00,37.99,36.50,37.96,88707
03-Jul-19,37.85,38.00,37.22,37.23,29923
02-Jul-19,37.40,37.90,36.80,37.85,52445
01-Jul-19,37.49,37.60,36.47,37.40,89480
28-Jun-19,37.45,37.45,37.45,37.45,3745
27-Jun-19,36.47,36.47,36.47,36.47,3647
26-Jun-19,36.55,37.59,36.55,37.48,44330
25-Jun-19,35.03,38.18,34.77,38.18,95495
24-Jun-19,35.13,35.84,35.03,35.84,17695
18-Jun-19,35.07,35.98,34.95,35.98,14106
17-Jun-19,35.70,36.00,35.70,36.00,28590
13-Jun-19,35.01,35.62,35.00,35.62,70098
12-Jun-19,35.10,35.69,35.01,35.69,17650
11-Jun-19,35.69,35.70,35.69,35.69,10708
10-Jun-19,35.37,35.70,35.37,35.50,28466
07-Jun-19,34.91,35.70,34.91,35.70,14200
06-Jun-19,36.39,36.39,35.30,35.95,25085
04-Jun-19,36.13,36.13,36.13,36.13,3613
03-Jun-19,36.44,36.44,35.57,35.99,21575
31-May-19,36.44,36.44,34.68,35.59,96200
30-May-19,35.77,36.44,34.62,35.26,32106
29-May-19,36.14,36.15,35.76,36.15,54107
28-May-19,35.64,35.64,34.31,34.31,10426
24-May-19,36.06,36.15,36.06,36.09,14439
21-May-19,35.40,36.10,35.40,35.99,10749
15-May-19,35.19,36.43,35.16,36.43,25014
14-May-19,36.11,36.11,36.11,36.11,7222
13-May-19,35.12,35.50,35.09,35.50,17593
10-May-19,36.09,36.09,36.09,36.09,101052
09-May-19,36.14,36.15,36.14,36.14,10843
07-May-19,36.22,36.22,35.23,36.20,17909
06-May-19,36.02,36.49,35.85,36.07,18029
03-May-19,35.35,35.96,35.11,35.46,63598
24-Apr-19,36.20,36.20,36.20,36.20,3620
23-Apr-19,35.80,35.80,35.20,35.20,24940
22-Apr-19,35.53,36.94,35.53,36.94,53672
18-Apr-19,35.52,36.50,35.52,36.50,39267
17-Apr-19,36.40,36.40,36.40,36.40,47320
16-Apr-19,35.98,36.50,35.00,36.49,53166
15-Apr-19,36.06,36.50,36.06,36.50,91206
12-Apr-19,36.09,36.60,36.06,36.59,14534
09-Apr-19,36.05,36.63,36.05,36.63,7268
08-Apr-19,36.50,36.50,36.14,36.14,14564
05-Apr-19,36.87,36.87,36.87,36.87,3687
04-Apr-19,36.28,36.45,36.28,36.45,7273
03-Apr-19,36.32,37.20,35.31,36.66,28970
02-Apr-19,37.29,37.29,37.29,37.29,3729
29-Mar-19,36.73,36.73,36.73,36.73,3673
26-Mar-19,37.27,37.27,37.27,37.27,3727
13-Mar-19,36.46,37.39,36.39,37.39,36628
12-Mar-19,36.95,37.39,36.95,37.39,14824
08-Mar-19,37.53,37.53,37.53,37.53,3753
07-Mar-19,37.54,37.54,37.54,37.54,3754
01-Mar-19,36.50,37.45,36.03,36.67,40259
28-Feb-19,36.09,36.43,36.09,36.43,25297
27-Feb-19,36.11,36.53,36.11,36.53,18214
26-Feb-19,36.51,36.54,36.02,36.02,108560
25-Feb-19,36.40,37.40,36.40,37.40,11020
22-Feb-19,37.34,38.00,37.03,37.50,33779
21-Feb-19,37.24,38.02,35.40,37.90,213567
19-Feb-19,38.59,38.59,37.50,38.02,71829
18-Feb-19,38.02,38.58,38.02,38.58,19066
15-Feb-19,38.59,38.59,38.02,38.59,15323
13-Feb-19,38.59,38.59,38.59,38.59,7718
08-Feb-19,37.70,38.20,37.70,38.20,15130
06-Feb-19,38.02,38.02,38.02,38.02,3802
05-Feb-19,37.17,38.00,37.00,37.50,22375
04-Feb-19,38.44,38.45,37.98,37.98,11487
01-Feb-19,37.60,38.44,37.34,38.44,37951
24-Jan-19,37.71,37.80,37.71,37.80,7551
17-Jan-19,37.30,38.27,37.24,38.27,18731
16-Jan-19,38.29,38.29,38.29,38.29,3829
15-Jan-19,37.19,38.30,37.19,38.30,19030
09-Jan-19,37.47,38.02,37.47,38.00,18896
08-Jan-19,35.99,38.60,35.99,38.03,25949
07-Jan-19,35.53,36.34,35.53,36.34,82830
02-Jan-19,35.02,35.22,35.02,35.13,17552
28-Dec-18,35.79,35.79,35.50,35.50,7129
27-Dec-18,34.88,35.28,34.83,35.28,14027
26-Dec-18,35.92,35.92,34.89,35.91,14247
20-Dec-18,35.93,35.93,35.93,35.93,3593
19-Dec-18,35.93,35.93,35.93,35.93,7186
12-Dec-18,35.15,35.60,35.15,35.60,52793
07-Dec-18,34.70,35.60,34.70,35.60,41810
06-Dec-18,34.83,35.57,34.52,35.01,55814
05-Dec-18,35.00,35.60,35.00,35.60,17560
04-Dec-18,35.11,35.37,35.00,35.37,24595
03-Dec-18,35.00,35.94,35.00,35.93,24687
30-Nov-18,35.00,35.01,34.99,34.99,24501
29-Nov-18,35.52,35.89,35.52,35.89,7141
28-Nov-18,34.74,37.83,34.74,35.99,46602
27-Nov-18,34.62,34.62,32.21,34.30,64000
26-Nov-18,35.75,35.75,35.10,35.56,35606
23-Nov-18,35.16,35.89,35.16,35.89,82096
22-Nov-18,35.70,35.70,34.70,34.70,82096
21-Nov-18,35.70,35.70,35.69,35.70,82096
19-Nov-18,35.10,35.74,34.04,35.74,82096
16-Nov-18,35.11,36.09,35.00,36.09,82096
14-Nov-18,36.17,36.17,36.17,36.17,82096
13-Nov-18,36.17,36.17,36.17,36.17,82096
12-Nov-18,35.40,36.16,35.40,36.16,82096
09-Nov-18,36.17,36.17,36.17,36.17,82096
08-Nov-18,35.89,35.89,35.89,35.89,82096
06-Nov-18,35.61,35.61,35.60,35.60,82096
05-Nov-18,34.99,35.86,34.99,35.86,82096
01-Nov-18,35.26,35.88,34.00,35.70,82096
31-Oct-18,35.33,35.60,35.33,35.60,82096
30-Oct-18,34.49,35.99,34.49,35.85,82096
29-Oct-18,34.89,35.00,34.50,35.00,82096
24-Oct-18,35.16,35.81,35.16,35.81,82096
23-Oct-18,35.43,36.00,35.30,35.68,82096
17-Oct-18,36.49,36.49,35.96,35.96,82096
16-Oct-18,35.47,35.47,35.47,35.47,82096
11-Oct-18,36.00,36.00,36.00,36.00,82096
10-Oct-18,36.00,36.00,36.00,36.00,82096
09-Oct-18,36.69,36.69,36.69,36.69,82096
08-Oct-18,34.99,38.89,34.99,37.24,82096
04-Oct-18,34.38,34.38,34.38,34.38,82096
03-Oct-18,34.00,34.89,34.00,34.89,82096
02-Oct-18,34.00,34.00,33.90,33.90,82096
27-Sep-18,35.08,35.08,34.40,34.89,82096
26-Sep-18,35.36,35.36,35.34,35.34,82096
25-Sep-18,36.55,36.55,36.55,36.55,82096
24-Sep-18,36.05,37.59,35.03,37.09,82096
21-Sep-18,35.57,37.62,35.57,36.53,82096
20-Sep-18,35.55,35.55,35.55,35.55,82096
19-Sep-18,35.52,35.52,34.48,35.51,82096
*exoneração de responsabilidade