ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: BGIP4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: bgip4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/06/2025-1,10%-0,3027,0227,9927,0227,9952K14
18/06/2025-2,43%-0,6827,3228,1527,3228,1522K7
17/06/20251,82%0,5028,0027,5027,5028,4725K6
16/06/20251,33%0,3627,5027,3027,0428,92100K30
13/06/2025-3,04%-0,8527,1427,9126,5127,9176K17
12/06/20251,60%0,4427,9927,9927,9927,993K1
11/06/20250,00%0,0027,5527,2627,2627,7072K12
10/06/2025-0,33%-0,0927,5527,7127,2327,71132K28
09/06/2025-4,69%-1,3627,6429,8427,6029,84176K38
06/06/20250,00%0,0029,0029,8429,0029,8432K6
05/06/2025-1,02%-0,3029,0029,3029,0029,3070K12
04/06/2025-0,68%-0,2029,3029,6029,3029,8933K8
03/06/2025-0,97%-0,2929,5029,6129,3829,90115K19
02/06/2025-0,70%-0,2129,7929,6129,6129,8560K10
30/05/20250,00%0,0030,0029,9929,9930,0057K7
29/05/2025-0,66%-0,2030,0030,2029,3230,2059K13
28/05/20250,03%0,0130,2030,4929,8130,4945K7
27/05/2025-1,63%-0,5030,1930,1029,3530,1915K5
26/05/20252,68%0,8030,6930,6529,5230,69116K18
23/05/20250,61%0,1829,8929,8929,8830,00135K10
22/05/2025-0,17%-0,0529,7129,9829,7130,30138K21
21/05/20250,00%0,0029,7629,7629,7629,7639K4
20/05/20250,03%0,0129,7629,7529,2829,7636K8
19/05/20253,66%1,0529,7529,0028,9929,9847K14
16/05/2025-4,01%-1,2028,7029,7928,6929,7990K21
15/05/20251,42%0,4229,9029,7529,5929,9657K14
14/05/20250,17%0,0529,4829,4929,4529,4968K11
13/05/20250,93%0,2729,4329,1929,1929,4988K10
12/05/20250,55%0,1629,1629,1729,1629,2018K6
09/05/20250,42%0,1229,0028,9828,9829,0099K14
08/05/20250,42%0,1228,8828,7628,7628,8846K9
07/05/20250,00%0,0028,7628,6028,6028,7652K11
06/05/20250,95%0,2728,7628,7628,7628,7669K12
05/05/2025-0,35%-0,1028,4929,0928,1329,0960K9
02/05/20252,07%0,5828,5928,0328,0329,4258K12
29/04/2025-1,79%-0,5128,0128,5228,0128,5214K2
28/04/20252,19%0,6128,5228,5028,5028,526K2
25/04/20250,94%0,2627,9127,6427,5527,9178K10
24/04/2025-1,32%-0,3727,6528,0027,0428,0066K14
23/04/20251,89%0,5228,0229,4928,0129,4949K16
22/04/20251,85%0,5027,5027,0027,0027,5057K11
17/04/20250,15%0,0427,0026,9026,9027,0022K5
16/04/20252,78%0,7326,9626,5026,5026,9619K5
15/04/2025-1,02%-0,2726,2327,0026,2327,0011K4
14/04/20251,73%0,4526,5026,0526,0526,5016K6
11/04/2025-4,16%-1,1326,0526,1426,0526,2031K9
10/04/2025-1,88%-0,5227,1827,1027,1027,69141K22
09/04/20251,09%0,3027,7027,4027,0027,70165K36
08/04/20256,70%1,7227,4026,9926,9928,0079K25
07/04/2025-4,00%-1,0725,6826,0025,5626,4967K17
04/04/20252,10%0,5526,7526,0525,7126,75118K26
03/04/2025-1,09%-0,2926,2026,4926,1226,4960K22
02/04/2025-1,89%-0,5126,4926,9526,2526,9532K11
01/04/20251,12%0,3027,0026,9826,9827,0073K9
31/03/20250,00%0,0026,7026,1926,1626,7034K11
28/03/20250,38%0,1026,7026,6026,0526,7277K15
27/03/20250,38%0,1026,6026,3626,2526,6032K12
26/03/20250,00%0,0026,5026,9926,5027,0048K11
25/03/2025-1,85%-0,5026,5027,0026,5027,0045K12
24/03/20254,09%1,0627,0026,0026,0027,0079K12
21/03/20251,61%0,4125,9425,4725,4725,9644K10
20/03/20250,83%0,2125,5325,3225,3225,9087K18
19/03/20250,48%0,1225,3225,2525,1825,5071K17
18/03/2025-1,95%-0,5025,2025,1025,1025,6540K6
17/03/20253,63%0,9025,7024,7524,7525,7094K12
14/03/2025-1,59%-0,4024,8025,0024,8025,1945K10
13/03/20250,84%0,2125,2025,1925,1925,2023K4
12/03/20251,34%0,3324,9924,9924,6525,0022K9
11/03/2025-1,36%-0,3424,6624,7024,6425,0074K16
10/03/20251,50%0,3725,0024,9924,9525,0035K6
07/03/2025-1,48%-0,3724,6324,7524,6325,3050K19
06/03/20250,00%0,0025,0025,0024,6325,0050K12
05/03/20250,00%0,0025,0025,0825,0025,0823K4
28/02/2025-1,69%-0,4325,0025,4325,0025,4335K5
27/02/20252,13%0,5325,4324,8024,8025,4328K4
26/02/2025-3,82%-0,9924,9025,4324,9025,4335K10
25/02/2025-0,42%-0,1125,8926,0024,8926,00146K30
24/02/20256,12%1,5026,0024,9724,9726,00131K33
21/02/20250,74%0,1824,5024,9724,5024,9715K6
20/02/2025-0,73%-0,1824,3224,3124,3124,4134K8
19/02/2025-0,41%-0,1024,5024,5024,4824,6017K4
18/02/20250,41%0,1024,6024,4024,4024,6429K7
17/02/2025-0,16%-0,0424,5024,9724,5024,9925K8
14/02/20250,57%0,1424,5424,5424,3624,5473K16
13/02/2025-0,81%-0,2024,4024,1324,1324,4010K2
12/02/20251,99%0,4824,6024,4724,4725,0054K21
11/02/2025-0,04%-0,0124,1224,0324,0024,1229K9
10/02/2025-0,29%-0,0724,1324,0724,0024,15108K29
07/02/2025-0,17%-0,0424,2024,2424,0224,2473K11
06/02/2025-2,06%-0,5124,2424,7524,1224,7592K24
05/02/2025-1,36%-0,3424,7525,0624,7525,0625K9
04/02/2025-0,24%-0,0625,0925,0025,0025,30105K22
03/02/2025-11,10%-3,1425,1525,7224,0725,72153K46
31/01/20252,24%0,6228,2928,4027,9128,58419K85
30/01/2025-1,18%-0,3327,6728,0127,2329,10328K77
29/01/202512,18%3,0428,0027,4827,4829,24520K96
28/01/2025-0,16%-0,0424,9624,8224,8224,9632K9
27/01/2025-5,62%-1,4925,0025,0624,7125,2165K22
24/01/202510,38%2,4926,4925,5025,0026,49131K18
23/01/2025-2,08%-0,5124,0024,6424,0024,6432K7
22/01/2025-1,96%-0,4924,5124,5124,5124,5112K2
21/01/20252,04%0,5025,0024,0024,0025,0027K7
20/01/2025-0,33%-0,0824,5024,5024,5024,5034K5
17/01/20250,33%0,0824,5825,0024,5825,0037K12
16/01/20251,66%0,4024,5024,3024,3026,0048K18
15/01/20252,55%0,6024,1024,0024,0024,5017K6
14/01/20250,00%0,0023,5023,5023,5023,5512K4
13/01/20250,38%0,0923,5023,5023,4123,5012K4
10/01/20250,43%0,1023,4123,4123,4123,412K1
08/01/2025-2,88%-0,6923,3124,0023,3124,007K3
07/01/20252,43%0,5724,0023,7523,7524,0012K4
06/01/20251,03%0,2423,4323,2623,2523,437K3
03/01/20250,78%0,1823,1923,2023,1923,40156K17
02/01/2025-4,12%-0,9923,0124,0023,0124,00105K18
30/12/2024-1,44%-0,3524,0024,1023,8024,1026K4
27/12/2024-0,61%-0,1524,3524,1024,1024,3510K2
26/12/20242,08%0,5024,5023,7523,7524,507K3
20/12/20242,00%0,4724,0024,0024,0024,002K1
19/12/2024-0,30%-0,0723,5323,5123,5123,5516K5
18/12/20240,43%0,1023,6023,6023,6023,6012K4
17/12/2024-2,04%-0,4923,5023,7023,5023,7024K4
16/12/2024-0,46%-0,1123,9923,8023,7523,9917K6
13/12/20240,42%0,1024,1024,5024,0024,507K3
12/12/20240,59%0,1424,0024,0024,0024,002K1
11/12/2024-0,17%-0,0423,8623,9023,8323,9062K9
10/12/2024-1,65%-0,4023,9024,3023,6624,3019K4
09/12/20240,91%0,2224,3024,0824,0824,305K2
06/12/2024-1,27%-0,3124,0824,3924,0824,397K3
05/12/20241,67%0,4024,3924,3924,3924,3915K3
04/12/2024-0,04%-0,0123,9923,8023,1723,9964K16
03/12/20240,00%0,0024,0024,0024,0024,002K1
02/12/20242,13%0,5024,0024,0024,0024,0010K3
29/11/2024-2,08%-0,5023,5023,5023,5023,502K1
28/11/2024--24,0024,3223,7524,4922K8


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar