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
28/01/2022	-0,66%	-0,16	24,00	24,24	24,00	24,24	7K	2
26/01/2022	-0,29%	-0,07	24,16	24,28	23,35	24,28	7K	3
25/01/2022	-0,41%	-0,10	24,23	23,53	23,53	24,23	7K	3
14/01/2022	4,65%	1,08	24,33	23,17	23,17	24,33	10K	4
12/01/2022	0,00%	0,00	23,25	23,25	23,25	23,25	2K	1
10/01/2022	-5,02%	-1,23	23,25	23,25	23,25	23,25	2K	1
07/01/2022	-0,69%	-0,17	24,48	24,48	24,48	24,48	5K	2
06/01/2022	0,61%	0,15	24,65	24,65	24,65	24,65	5K	1
04/01/2022	0,41%	0,10	24,50	24,50	24,50	24,50	2K	1
29/12/2021	-0,20%	-0,05	24,40	24,40	24,40	24,40	2K	1
27/12/2021	0,20%	0,05	24,45	24,45	24,45	24,45	2K	1

17/12/2021	4,27%	1,00	24,40	23,99	23,99	24,40	39K	8
16/12/2021	-4,10%	-1,00	23,40	23,40	23,40	23,40	5K	2
15/12/2021	0,62%	0,15	24,40	24,59	24,40	24,99	20K	8
14/12/2021	3,37%	0,79	24,25	23,70	23,70	24,25	36K	6
13/12/2021	0,04%	0,01	23,46	23,46	23,46	23,46	2K	1
10/12/2021	1,96%	0,45	23,45	23,00	23,00	23,45	9K	3
09/12/2021	-3,04%	-0,72	23,00	23,00	23,00	23,00	2K	1
08/12/2021	0,98%	0,23	23,72	23,72	23,72	23,72	2K	1
06/12/2021	3,39%	0,77	23,49	22,72	22,72	23,49	9K	3
02/12/2021	0,09%	0,02	22,72	22,72	22,72	22,72	2K	1
01/12/2021	-2,58%	-0,60	22,70	23,29	22,70	23,30	9K	3
30/11/2021	1,30%	0,30	23,30	22,99	22,99	23,30	19K	5
26/11/2021	2,22%	0,50	23,00	23,00	23,00	23,00	5K	2
22/11/2021	-2,17%	-0,50	22,50	22,50	22,50	22,50	2K	1
19/11/2021	1,32%	0,30	23,00	22,70	22,70	23,00	7K	3
17/11/2021	-0,44%	-0,10	22,70	23,00	22,70	23,02	11K	3
16/11/2021	-0,87%	-0,20	22,80	22,80	22,80	22,80	5K	2
12/11/2021	0,00%	0,00	23,00	23,00	23,00	23,00	12K	1
11/11/2021	-0,22%	-0,05	23,00	22,40	22,40	23,00	5K	2
10/11/2021	2,90%	0,65	23,05	22,40	22,40	23,23	25K	9
09/11/2021	0,00%	0,00	22,40	22,40	22,40	22,40	2K	1
08/11/2021	-0,09%	-0,02	22,40	22,43	22,40	22,43	7K	3
05/11/2021	-0,36%	-0,08	22,42	22,42	22,42	22,42	2K	1
03/11/2021	0,00%	0,00	22,50	22,50	22,50	22,50	2K	1
28/10/2021	-0,13%	-0,03	22,50	22,54	22,50	22,54	5K	2
27/10/2021	0,00%	0,00	22,53	22,53	22,53	22,53	2K	1
22/10/2021	-4,33%	-1,02	22,53	22,66	22,53	22,66	7K	3
21/10/2021	-2,69%	-0,65	23,55	23,55	23,55	23,55	7K	2
19/10/2021	0,21%	0,05	24,20	23,04	23,04	24,20	16K	7
18/10/2021	0,62%	0,15	24,15	23,50	23,50	24,15	5K	2
15/10/2021	3,90%	0,90	24,00	23,40	23,40	24,00	12K	4
14/10/2021	0,00%	0,00	23,10	22,81	22,81	23,10	21K	7
11/10/2021	0,00%	0,00	23,10	23,10	23,10	23,10	5K	1
08/10/2021	-1,62%	-0,38	23,10	23,10	23,10	23,10	2K	1
07/10/2021	2,13%	0,49	23,48	23,48	23,48	23,48	2K	1
06/10/2021	1,50%	0,34	22,99	23,00	22,55	23,00	32K	8
04/10/2021	-0,44%	-0,10	22,65	22,65	22,65	22,65	2K	1
01/10/2021	0,84%	0,19	22,75	22,75	22,75	22,75	2K	1
29/09/2021	-5,21%	-1,24	22,56	23,70	22,56	23,70	50K	9
28/09/2021	-0,38%	-0,09	23,80	23,00	23,00	24,48	21K	8
27/09/2021	2,09%	0,49	23,89	23,86	23,86	24,97	59K	12
24/09/2021	0,86%	0,20	23,40	23,40	23,40	23,40	9K	3
23/09/2021	0,83%	0,19	23,20	23,20	23,20	23,20	2K	1
20/09/2021	-1,33%	-0,31	23,01	23,01	23,01	23,01	2K	1
16/09/2021	0,95%	0,22	23,32	23,25	23,25	23,32	14K	3
15/09/2021	-1,28%	-0,30	23,10	23,10	23,10	23,10	12K	5
14/09/2021	0,21%	0,05	23,40	23,15	23,15	23,40	12K	2
13/09/2021	0,65%	0,15	23,35	23,45	23,35	23,45	28K	8
10/09/2021	1,75%	0,40	23,20	23,00	23,00	23,20	12K	4
09/09/2021	0,00%	0,00	22,80	22,82	22,60	22,82	66K	10
08/09/2021	-2,15%	-0,50	22,80	22,82	22,80	22,82	46K	3
06/09/2021	0,00%	0,00	23,30	23,25	23,25	23,30	14K	2
03/09/2021	0,82%	0,19	23,30	23,30	23,30	23,30	16K	2
02/09/2021	-2,49%	-0,59	23,11	23,11	23,11	23,11	12K	2
01/09/2021	0,85%	0,20	23,70	23,70	23,70	23,70	2K	1
31/08/2021	2,62%	0,60	23,50	23,20	23,20	23,50	12K	4
30/08/2021	0,22%	0,05	22,90	22,90	22,90	22,90	2K	1
26/08/2021	0,40%	0,09	22,85	22,85	22,85	22,85	2K	1
25/08/2021	-1,04%	-0,24	22,76	22,75	22,74	23,10	68K	15
24/08/2021	-1,71%	-0,40	23,00	22,75	22,75	23,40	54K	4
23/08/2021	2,90%	0,66	23,40	23,35	23,35	23,41	37K	6
20/08/2021	-0,26%	-0,06	22,74	22,72	22,72	22,74	30K	6
19/08/2021	-5,79%	-1,40	22,80	23,16	22,70	23,16	37K	13
18/08/2021	5,22%	1,20	24,20	23,69	23,50	24,69	118K	33
17/08/2021	0,04%	0,01	23,00	23,10	22,99	23,69	51K	10
16/08/2021	-0,48%	-0,11	22,99	23,06	22,99	23,06	7K	3
13/08/2021	0,57%	0,13	23,10	23,10	23,10	23,10	5K	2
10/08/2021	-3,85%	-0,92	22,97	23,48	22,97	23,48	7K	3
09/08/2021	1,66%	0,39	23,89	23,54	23,54	23,89	14K	6
06/08/2021	-1,30%	-0,31	23,50	23,50	23,50	23,50	5K	1
04/08/2021	-0,38%	-0,09	23,81	23,81	23,81	23,81	2K	1
03/08/2021	0,84%	0,20	23,90	23,69	23,69	23,90	17K	5
02/08/2021	0,00%	0,00	23,70	23,59	23,25	23,70	19K	8
30/07/2021	2,33%	0,54	23,70	23,70	23,70	23,70	2K	1
29/07/2021	0,48%	0,11	23,16	23,16	23,16	23,16	2K	1
28/07/2021	-1,28%	-0,30	23,05	23,05	23,05	23,05	5K	2
27/07/2021	0,17%	0,04	23,35	23,30	23,20	23,35	16K	4
26/07/2021	1,13%	0,26	23,31	23,31	23,31	23,31	5K	2
23/07/2021	-0,43%	-0,10	23,05	23,08	23,00	23,31	64K	8
22/07/2021	-0,22%	-0,05	23,15	23,14	23,14	23,15	7K	3
20/07/2021	0,00%	0,00	23,20	23,00	22,80	23,20	9K	3
16/07/2021	1,49%	0,34	23,20	23,20	23,20	23,20	28K	5
15/07/2021	-0,65%	-0,15	22,86	23,11	22,86	23,11	69K	9
14/07/2021	-0,52%	-0,12	23,01	23,02	23,00	23,31	78K	8
13/07/2021	-1,62%	-0,38	23,13	23,30	23,11	23,35	102K	24
12/07/2021	0,04%	0,01	23,51	23,65	23,50	24,00	40K	8
08/07/2021	-3,21%	-0,78	23,50	23,65	23,50	23,65	146K	21
07/07/2021	-0,33%	-0,08	24,28	23,80	23,62	24,28	40K	12
06/07/2021	-0,33%	-0,08	24,36	24,37	24,36	24,37	5K	2
05/07/2021	1,83%	0,44	24,44	24,44	24,44	24,44	5K	2
02/07/2021	-0,04%	-0,01	24,00	24,39	24,00	24,40	10K	4
01/07/2021	-3,88%	-0,97	24,01	24,55	23,70	24,97	213K	33
30/06/2021	-0,08%	-0,02	24,98	24,31	24,31	24,98	5K	2
29/06/2021	0,00%	0,00	25,00	25,00	25,00	25,00	2K	1
28/06/2021	-1,50%	-0,38	25,00	25,00	25,00	25,00	2K	1
25/06/2021	0,83%	0,21	25,38	25,23	25,23	25,38	5K	2
24/06/2021	-0,47%	-0,12	25,17	24,72	24,72	25,17	12K	5
23/06/2021	-0,39%	-0,10	25,29	25,00	25,00	25,37	10K	3
22/06/2021	0,00%	0,00	25,39	25,02	24,98	25,39	100K	12
21/06/2021	-1,59%	-0,41	25,39	25,11	25,02	25,39	10K	4
17/06/2021	0,43%	0,11	25,80	25,02	25,02	25,80	55K	9
16/06/2021	-1,27%	-0,33	25,69	25,61	25,50	25,69	15K	5
15/06/2021	0,12%	0,03	26,02	25,99	25,99	26,03	8K	3
11/06/2021	0,08%	0,02	25,99	26,00	25,99	26,08	10K	4
10/06/2021	-0,84%	-0,22	25,97	25,97	25,97	25,97	3K	1
09/06/2021	-0,38%	-0,10	26,19	25,91	25,79	26,20	36K	13
08/06/2021	-0,08%	-0,02	26,29	26,05	25,94	26,29	13K	4
07/06/2021	1,19%	0,31	26,31	25,98	25,89	26,70	29K	9
04/06/2021	3,05%	0,77	26,00	24,77	24,76	26,00	49K	14
02/06/2021	1,90%	0,47	25,23	24,93	24,84	25,23	30K	10
01/06/2021	1,93%	0,47	24,76	24,00	24,00	24,77	86K	20
31/05/2021	4,74%	1,10	24,29	23,48	23,48	24,54	50K	19
28/05/2021	-0,26%	-0,06	23,19	23,25	23,19	23,25	19K	6
27/05/2021	1,97%	0,45	23,25	22,67	22,67	23,25	5K	2
26/05/2021	-1,30%	-0,30	22,80	22,67	22,50	22,80	23K	7
25/05/2021	0,87%	0,20	23,10	22,99	22,99	23,10	16K	5
24/05/2021	-0,99%	-0,23	22,90	22,98	22,90	22,98	5K	2
21/05/2021	-0,69%	-0,16	23,13	23,13	23,13	23,13	2K	1
20/05/2021	4,58%	1,02	23,29	22,59	22,20	23,33	61K	19
19/05/2021	0,72%	0,16	22,27	22,21	22,21	22,60	25K	7
18/05/2021	0,00%	0,00	22,11	22,11	22,11	22,11	2K	1
17/05/2021	0,50%	0,11	22,11	22,49	22,10	22,68	199K	18
13/05/2021	-	-	22,00	21,99	21,99	22,00	20K	6

Date,Open,High,Low,Close,Volume
28-Jan-22,24.24,24.24,24.00,24.00,7224
26-Jan-22,24.28,24.28,23.35,24.16,7179
25-Jan-22,23.53,24.23,23.53,24.23,7129
14-Jan-22,23.17,24.33,23.17,24.33,9616
12-Jan-22,23.25,23.25,23.25,23.25,2325
10-Jan-22,23.25,23.25,23.25,23.25,2325
07-Jan-22,24.48,24.48,24.48,24.48,4896
06-Jan-22,24.65,24.65,24.65,24.65,4930
04-Jan-22,24.50,24.50,24.50,24.50,2450
29-Dec-21,24.40,24.40,24.40,24.40,2440
27-Dec-21,24.45,24.45,24.45,24.45,2445
17-Dec-21,23.99,24.40,23.99,24.40,38634
16-Dec-21,23.40,23.40,23.40,23.40,4680
15-Dec-21,24.59,24.99,24.40,24.40,19788
14-Dec-21,23.70,24.25,23.70,24.25,35724
13-Dec-21,23.46,23.46,23.46,23.46,2346
10-Dec-21,23.00,23.45,23.00,23.45,9335
09-Dec-21,23.00,23.00,23.00,23.00,2300
08-Dec-21,23.72,23.72,23.72,23.72,2372
06-Dec-21,22.72,23.49,22.72,23.49,9241
02-Dec-21,22.72,22.72,22.72,22.72,2272
01-Dec-21,23.29,23.30,22.70,22.70,9259
30-Nov-21,22.99,23.30,22.99,23.30,18519
26-Nov-21,23.00,23.00,23.00,23.00,4600
22-Nov-21,22.50,22.50,22.50,22.50,2250
19-Nov-21,22.70,23.00,22.70,23.00,6869
17-Nov-21,23.00,23.02,22.70,22.70,11472
16-Nov-21,22.80,22.80,22.80,22.80,4560
12-Nov-21,23.00,23.00,23.00,23.00,11500
11-Nov-21,22.40,23.00,22.40,23.00,4540
10-Nov-21,22.40,23.23,22.40,23.05,25178
09-Nov-21,22.40,22.40,22.40,22.40,2240
08-Nov-21,22.43,22.43,22.40,22.40,6724
05-Nov-21,22.42,22.42,22.42,22.42,2242
03-Nov-21,22.50,22.50,22.50,22.50,2250
28-Oct-21,22.54,22.54,22.50,22.50,4504
27-Oct-21,22.53,22.53,22.53,22.53,2253
22-Oct-21,22.66,22.66,22.53,22.53,6780
21-Oct-21,23.55,23.55,23.55,23.55,7060
19-Oct-21,23.04,24.20,23.04,24.20,16441
18-Oct-21,23.50,24.15,23.50,24.15,4765
15-Oct-21,23.40,24.00,23.40,24.00,11790
14-Oct-21,22.81,23.10,22.81,23.10,20760
11-Oct-21,23.10,23.10,23.10,23.10,4620
08-Oct-21,23.10,23.10,23.10,23.10,2310
07-Oct-21,23.48,23.48,23.48,23.48,2348
06-Oct-21,23.00,23.00,22.55,22.99,31698
04-Oct-21,22.65,22.65,22.65,22.65,2265
01-Oct-21,22.75,22.75,22.75,22.75,2275
29-Sep-21,23.70,23.70,22.56,22.56,50103
28-Sep-21,23.00,24.48,23.00,23.80,21216
27-Sep-21,23.86,24.97,23.86,23.89,59132
24-Sep-21,23.40,23.40,23.40,23.40,9360
23-Sep-21,23.20,23.20,23.20,23.20,2320
20-Sep-21,23.01,23.01,23.01,23.01,2301
16-Sep-21,23.25,23.32,23.25,23.32,13962
15-Sep-21,23.10,23.10,23.10,23.10,11550
14-Sep-21,23.15,23.40,23.15,23.40,11600
13-Sep-21,23.45,23.45,23.35,23.35,28060
10-Sep-21,23.00,23.20,23.00,23.20,11579
09-Sep-21,22.82,22.82,22.60,22.80,66430
08-Sep-21,22.82,22.82,22.80,22.80,45603
06-Sep-21,23.25,23.30,23.25,23.30,13955
03-Sep-21,23.30,23.30,23.30,23.30,16310
02-Sep-21,23.11,23.11,23.11,23.11,11555
01-Sep-21,23.70,23.70,23.70,23.70,2370
31-Aug-21,23.20,23.50,23.20,23.50,11720
30-Aug-21,22.90,22.90,22.90,22.90,2290
26-Aug-21,22.85,22.85,22.85,22.85,2285
25-Aug-21,22.75,23.10,22.74,22.76,68461
24-Aug-21,22.75,23.40,22.75,23.00,53596
23-Aug-21,23.35,23.41,23.35,23.40,37432
20-Aug-21,22.72,22.74,22.72,22.74,29539
19-Aug-21,23.16,23.16,22.70,22.80,36704
18-Aug-21,23.69,24.69,23.50,24.20,118432
17-Aug-21,23.10,23.69,22.99,23.00,50780
16-Aug-21,23.06,23.06,22.99,22.99,6906
13-Aug-21,23.10,23.10,23.10,23.10,4620
10-Aug-21,23.48,23.48,22.97,22.97,6943
09-Aug-21,23.54,23.89,23.54,23.89,14171
06-Aug-21,23.50,23.50,23.50,23.50,4700
04-Aug-21,23.81,23.81,23.81,23.81,2381
03-Aug-21,23.69,23.90,23.69,23.90,16609
02-Aug-21,23.59,23.70,23.25,23.70,18877
30-Jul-21,23.70,23.70,23.70,23.70,2370
29-Jul-21,23.16,23.16,23.16,23.16,2316
28-Jul-21,23.05,23.05,23.05,23.05,4610
27-Jul-21,23.30,23.35,23.20,23.35,16295
26-Jul-21,23.31,23.31,23.31,23.31,4662
23-Jul-21,23.08,23.31,23.00,23.05,64488
22-Jul-21,23.14,23.15,23.14,23.15,6944
20-Jul-21,23.00,23.20,22.80,23.20,9200
16-Jul-21,23.20,23.20,23.20,23.20,27840
15-Jul-21,23.11,23.11,22.86,22.86,68553
14-Jul-21,23.02,23.31,23.00,23.01,78252
13-Jul-21,23.30,23.35,23.11,23.13,102073
12-Jul-21,23.65,24.00,23.50,23.51,40230
08-Jul-21,23.65,23.65,23.50,23.50,146123
07-Jul-21,23.80,24.28,23.62,24.28,40443
06-Jul-21,24.37,24.37,24.36,24.36,4873
05-Jul-21,24.44,24.44,24.44,24.44,4888
02-Jul-21,24.39,24.40,24.00,24.00,9689
01-Jul-21,24.55,24.97,23.70,24.01,213298
30-Jun-21,24.31,24.98,24.31,24.98,4929
29-Jun-21,25.00,25.00,25.00,25.00,2500
28-Jun-21,25.00,25.00,25.00,25.00,2500
25-Jun-21,25.23,25.38,25.23,25.38,5061
24-Jun-21,24.72,25.17,24.72,25.17,12450
23-Jun-21,25.00,25.37,25.00,25.29,10066
22-Jun-21,25.02,25.39,24.98,25.39,100206
21-Jun-21,25.11,25.39,25.02,25.39,10063
17-Jun-21,25.02,25.80,25.02,25.80,55418
16-Jun-21,25.61,25.69,25.50,25.69,15368
15-Jun-21,25.99,26.03,25.99,26.02,7804
11-Jun-21,26.00,26.08,25.99,25.99,10415
10-Jun-21,25.97,25.97,25.97,25.97,2597
09-Jun-21,25.91,26.20,25.79,26.19,36479
08-Jun-21,26.05,26.29,25.94,26.29,13052
07-Jun-21,25.98,26.70,25.89,26.31,28774
04-Jun-21,24.77,26.00,24.76,26.00,48673
02-Jun-21,24.93,25.23,24.84,25.23,29974
01-Jun-21,24.00,24.77,24.00,24.76,86008
31-May-21,23.48,24.54,23.48,24.29,50366
28-May-21,23.25,23.25,23.19,23.19,18558
27-May-21,22.67,23.25,22.67,23.25,4592
26-May-21,22.67,22.80,22.50,22.80,22649
25-May-21,22.99,23.10,22.99,23.10,16111
24-May-21,22.98,22.98,22.90,22.90,4588
21-May-21,23.13,23.13,23.13,23.13,2313
20-May-21,22.59,23.33,22.20,23.29,61224
19-May-21,22.21,22.60,22.21,22.27,24771
18-May-21,22.11,22.11,22.11,22.11,2224
17-May-21,22.49,22.68,22.10,22.11,199355
13-May-21,21.99,22.00,21.99,22.00,19798

*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
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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BGIP4

cotações, gráficos e mais...