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
11/05/2026	-1,05%	-0,36	34,03	34,80	34,03	34,80	31K	7
08/05/2026	-0,12%	-0,04	34,39	34,43	33,70	34,43	88K	15
07/05/2026	-1,35%	-0,47	34,43	34,44	34,43	34,44	10K	2
06/05/2026	0,93%	0,32	34,90	34,59	34,05	34,90	35K	10
05/05/2026	-1,79%	-0,63	34,58	35,28	34,58	35,98	56K	14
04/05/2026	-4,32%	-1,59	35,21	36,30	35,21	36,99	57K	14
30/04/2026	0,82%	0,30	36,80	36,50	36,16	36,80	40K	10

29/04/2026	1,00%	0,36	36,50	36,14	36,14	36,50	11K	3
28/04/2026	-0,17%	-0,06	36,14	36,45	36,14	36,45	40K	3
27/04/2026	-3,08%	-1,15	36,20	36,53	36,03	37,09	69K	14
24/04/2026	0,00%	0,00	37,35	37,36	37,35	37,36	11K	3
22/04/2026	-1,35%	-0,51	37,35	38,30	37,11	38,30	19K	5
20/04/2026	2,46%	0,91	37,86	37,10	36,62	38,05	83K	19
17/04/2026	0,00%	0,00	36,95	36,95	36,95	36,95	11K	3
16/04/2026	-0,54%	-0,20	36,95	36,86	36,80	37,29	327K	38
15/04/2026	-6,54%	-2,60	37,15	37,31	36,60	37,31	167K	31
14/04/2026	0,38%	0,15	39,75	39,94	39,13	40,03	756K	97
13/04/2026	3,12%	1,20	39,60	39,00	39,00	39,96	458K	72
10/04/2026	6,05%	2,19	38,40	37,98	37,12	38,49	322K	53
09/04/2026	-0,36%	-0,13	36,21	36,63	36,21	36,85	70K	16
08/04/2026	1,00%	0,36	36,34	35,50	35,50	36,34	11K	2
07/04/2026	0,08%	0,03	35,98	35,80	35,78	35,98	25K	7
06/04/2026	1,84%	0,65	35,95	34,86	34,86	35,95	7K	2
02/04/2026	0,14%	0,05	35,30	34,51	34,51	35,54	25K	6
01/04/2026	0,00%	0,00	35,25	35,25	35,25	35,82	25K	7
31/03/2026	-2,06%	-0,74	35,25	35,25	35,25	35,25	4K	1
30/03/2026	0,90%	0,32	35,99	35,60	35,60	35,99	11K	3
27/03/2026	0,91%	0,32	35,67	34,99	34,99	36,74	39K	11
26/03/2026	-2,08%	-0,75	35,35	35,35	35,35	35,35	11K	2
25/03/2026	4,58%	1,58	36,10	35,22	35,22	36,12	18K	5
24/03/2026	-5,63%	-2,06	34,52	36,60	34,52	36,60	110K	17
23/03/2026	5,33%	1,85	36,58	34,73	34,73	36,58	50K	9
20/03/2026	-4,88%	-1,78	34,73	36,50	34,73	36,50	75K	17
19/03/2026	-0,14%	-0,05	36,51	36,51	36,51	36,54	18K	4
17/03/2026	0,77%	0,28	36,56	36,28	36,28	36,82	84K	8
16/03/2026	-3,59%	-1,35	36,28	37,63	36,28	37,63	81K	20
13/03/2026	-3,83%	-1,50	37,63	39,12	37,63	39,12	27K	7
12/03/2026	0,75%	0,29	39,13	39,95	38,84	39,95	31K	8
10/03/2026	0,00%	0,00	38,84	38,84	38,84	38,84	4K	1
09/03/2026	0,13%	0,05	38,84	39,00	37,51	39,00	73K	15
06/03/2026	-0,79%	-0,31	38,79	39,30	38,79	39,30	23K	6
05/03/2026	2,89%	1,10	39,10	38,54	38,51	39,90	215K	41
04/03/2026	2,70%	1,00	38,00	36,99	36,99	38,26	105K	18
03/03/2026	0,57%	0,21	37,00	36,01	36,01	37,00	52K	12
02/03/2026	2,48%	0,89	36,79	35,60	35,50	36,88	58K	11
27/02/2026	-0,77%	-0,28	35,90	36,00	35,71	36,00	14K	4
26/02/2026	1,34%	0,48	36,18	36,06	35,64	36,18	29K	6
25/02/2026	2,00%	0,70	35,70	35,20	35,20	36,00	32K	5
24/02/2026	0,00%	0,00	35,00	35,00	34,21	35,00	17K	5
23/02/2026	0,34%	0,12	35,00	34,56	33,56	35,00	21K	6
20/02/2026	-0,20%	-0,07	34,88	34,88	34,88	34,88	7K	2
19/02/2026	0,14%	0,05	34,95	34,95	34,95	34,95	3K	1
18/02/2026	1,78%	0,61	34,90	34,90	34,90	34,90	10K	2
13/02/2026	-0,95%	-0,33	34,29	34,60	33,99	34,60	96K	14
12/02/2026	0,00%	0,00	34,62	35,39	34,62	35,39	7K	2
11/02/2026	-1,79%	-0,63	34,62	35,10	34,60	35,57	95K	17
10/02/2026	-0,59%	-0,21	35,25	36,00	35,00	36,00	125K	24
09/02/2026	-0,11%	-0,04	35,46	35,43	35,23	36,11	21K	6
06/02/2026	1,00%	0,35	35,50	35,48	35,48	35,50	11K	3
05/02/2026	0,00%	0,00	35,15	34,95	34,21	35,19	133K	21
04/02/2026	-1,24%	-0,44	35,15	35,80	35,11	35,80	46K	11
03/02/2026	-0,03%	-0,01	35,59	35,99	35,10	35,99	21K	6
02/02/2026	2,48%	0,86	35,60	35,67	34,76	35,86	25K	7
30/01/2026	-1,53%	-0,54	34,74	35,00	34,73	35,78	53K	12
29/01/2026	1,32%	0,46	35,28	35,00	34,74	35,29	31K	8
28/01/2026	0,29%	0,10	34,82	35,50	34,82	35,50	32K	6
27/01/2026	-3,56%	-1,28	34,72	35,34	34,66	35,35	133K	22
26/01/2026	1,93%	0,68	36,00	36,09	35,21	36,13	47K	13
23/01/2026	-2,70%	-0,98	35,32	36,29	35,24	36,29	43K	9
22/01/2026	-6,92%	-2,70	36,30	36,55	34,78	37,00	154K	28
21/01/2026	5,41%	2,00	39,00	37,01	36,99	39,44	281K	57
20/01/2026	2,72%	0,98	37,00	36,69	36,02	37,00	186K	30
19/01/2026	-1,83%	-0,67	36,02	37,74	36,00	38,00	333K	67
16/01/2026	-0,27%	-0,10	36,69	36,98	36,69	37,75	30K	7
15/01/2026	2,77%	0,99	36,79	35,06	35,06	36,99	18K	5
14/01/2026	1,99%	0,70	35,80	34,49	34,49	35,80	121K	18
13/01/2026	-0,43%	-0,15	35,10	34,65	34,49	35,10	46K	5
12/01/2026	1,88%	0,65	35,25	35,24	35,11	35,37	159K	24
09/01/2026	0,00%	0,00	34,60	34,60	34,60	34,60	21K	4
08/01/2026	0,61%	0,21	34,60	34,60	34,60	34,60	3K	1
07/01/2026	-0,29%	-0,10	34,39	33,77	33,77	34,39	10K	3
06/01/2026	1,44%	0,49	34,49	34,31	34,30	34,49	62K	10
05/01/2026	-2,27%	-0,79	34,00	34,79	33,28	35,36	62K	18
02/01/2026	-0,34%	-0,12	34,79	34,77	34,77	34,79	7K	2
30/12/2025	2,08%	0,71	34,91	34,20	34,20	35,20	119K	21
29/12/2025	1,60%	0,54	34,20	34,39	34,20	34,40	10K	3
26/12/2025	0,18%	0,06	33,66	33,86	33,66	34,99	41K	10
23/12/2025	0,99%	0,33	33,60	33,50	33,50	33,60	34K	4
22/12/2025	-0,98%	-0,33	33,27	32,92	32,92	33,27	50K	11
19/12/2025	0,57%	0,19	33,60	33,41	33,28	33,60	23K	7
18/12/2025	0,03%	0,01	33,41	33,95	33,41	33,97	27K	8
17/12/2025	0,42%	0,14	33,40	33,24	33,01	33,40	120K	23
16/12/2025	3,97%	1,27	33,26	31,87	31,87	33,26	42K	10
15/12/2025	2,43%	0,76	31,99	31,99	31,99	31,99	3K	1
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	-	-	26,86	27,00	26,86	27,05	30K	9

Date,Open,High,Low,Close,Volume
11-May-26,34.80,34.80,34.03,34.03,31029
08-May-26,34.43,34.43,33.70,34.39,88007
07-May-26,34.44,34.44,34.43,34.43,10330
06-May-26,34.59,34.90,34.05,34.90,34571
05-May-26,35.28,35.98,34.58,34.58,56183
04-May-26,36.30,36.99,35.21,35.21,57336
30-Apr-26,36.50,36.80,36.16,36.80,40150
29-Apr-26,36.14,36.50,36.14,36.50,10894
28-Apr-26,36.45,36.45,36.14,36.14,40064
27-Apr-26,36.53,37.09,36.03,36.20,69232
24-Apr-26,37.36,37.36,37.35,37.35,11206
22-Apr-26,38.30,38.30,37.11,37.35,18809
20-Apr-26,37.10,38.05,36.62,37.86,83089
17-Apr-26,36.95,36.95,36.95,36.95,11032
16-Apr-26,36.86,37.29,36.80,36.95,326700
15-Apr-26,37.31,37.31,36.60,37.15,166940
14-Apr-26,39.94,40.03,39.13,39.75,756418
13-Apr-26,39.00,39.96,39.00,39.60,457792
10-Apr-26,37.98,38.49,37.12,38.40,321680
09-Apr-26,36.63,36.85,36.21,36.21,69707
08-Apr-26,35.50,36.34,35.50,36.34,10734
07-Apr-26,35.80,35.98,35.78,35.98,25082
06-Apr-26,34.86,35.95,34.86,35.95,7081
02-Apr-26,34.51,35.54,34.51,35.30,24604
01-Apr-26,35.25,35.82,35.25,35.25,24758
31-Mar-26,35.25,35.25,35.25,35.25,3525
30-Mar-26,35.60,35.99,35.60,35.99,10719
27-Mar-26,34.99,36.74,34.99,35.67,39084
26-Mar-26,35.35,35.35,35.35,35.35,10605
25-Mar-26,35.22,36.12,35.22,36.10,17954
24-Mar-26,36.60,36.60,34.52,34.52,110076
23-Mar-26,34.73,36.58,34.73,36.58,49710
20-Mar-26,36.50,36.50,34.73,34.73,74747
19-Mar-26,36.51,36.54,36.51,36.51,18259
17-Mar-26,36.28,36.82,36.28,36.56,84075
16-Mar-26,37.63,37.63,36.28,36.28,80956
13-Mar-26,39.12,39.12,37.63,37.63,26674
12-Mar-26,39.95,39.95,38.84,39.13,31380
10-Mar-26,38.84,38.84,38.84,38.84,3884
09-Mar-26,39.00,39.00,37.51,38.84,72907
06-Mar-26,39.30,39.30,38.79,38.79,23351
05-Mar-26,38.54,39.90,38.51,39.10,215456
04-Mar-26,36.99,38.26,36.99,38.00,105373
03-Mar-26,36.01,37.00,36.01,37.00,51504
02-Mar-26,35.60,36.88,35.50,36.79,58001
27-Feb-26,36.00,36.00,35.71,35.90,14335
26-Feb-26,36.06,36.18,35.64,36.18,28821
25-Feb-26,35.20,36.00,35.20,35.70,31999
24-Feb-26,35.00,35.00,34.21,35.00,17420
23-Feb-26,34.56,35.00,33.56,35.00,20708
20-Feb-26,34.88,34.88,34.88,34.88,6976
19-Feb-26,34.95,34.95,34.95,34.95,3495
18-Feb-26,34.90,34.90,34.90,34.90,10470
13-Feb-26,34.60,34.60,33.99,34.29,95566
12-Feb-26,35.39,35.39,34.62,34.62,7001
11-Feb-26,35.10,35.57,34.60,34.62,94974
10-Feb-26,36.00,36.00,35.00,35.25,124757
09-Feb-26,35.43,36.11,35.23,35.46,21397
06-Feb-26,35.48,35.50,35.48,35.50,10647
05-Feb-26,34.95,35.19,34.21,35.15,132695
04-Feb-26,35.80,35.80,35.11,35.15,45927
03-Feb-26,35.99,35.99,35.10,35.59,21289
02-Feb-26,35.67,35.86,34.76,35.60,24883
30-Jan-26,35.00,35.78,34.73,34.74,52649
29-Jan-26,35.00,35.29,34.74,35.28,31487
28-Jan-26,35.50,35.50,34.82,34.82,31644
27-Jan-26,35.34,35.35,34.66,34.72,133289
26-Jan-26,36.09,36.13,35.21,36.00,46569
23-Jan-26,36.29,36.29,35.24,35.32,42654
22-Jan-26,36.55,37.00,34.78,36.30,154159
21-Jan-26,37.01,39.44,36.99,39.00,280819
20-Jan-26,36.69,37.00,36.02,37.00,185678
19-Jan-26,37.74,38.00,36.00,36.02,332740
16-Jan-26,36.98,37.75,36.69,36.69,30010
15-Jan-26,35.06,36.99,35.06,36.79,18196
14-Jan-26,34.49,35.80,34.49,35.80,120702
13-Jan-26,34.65,35.10,34.49,35.10,45523
12-Jan-26,35.24,35.37,35.11,35.25,158627
09-Jan-26,34.60,34.60,34.60,34.60,20760
08-Jan-26,34.60,34.60,34.60,34.60,3460
07-Jan-26,33.77,34.39,33.77,34.39,10193
06-Jan-26,34.31,34.49,34.30,34.49,62025
05-Jan-26,34.79,35.36,33.28,34.00,61609
02-Jan-26,34.77,34.79,34.77,34.79,6956
30-Dec-25,34.20,35.20,34.20,34.91,118829
29-Dec-25,34.39,34.40,34.20,34.20,10299
26-Dec-25,33.86,34.99,33.66,33.66,40926
23-Dec-25,33.50,33.60,33.50,33.60,33573
22-Dec-25,32.92,33.27,32.92,33.27,49706
19-Dec-25,33.41,33.60,33.28,33.60,23455
18-Dec-25,33.95,33.97,33.41,33.41,26898
17-Dec-25,33.24,33.40,33.01,33.40,119844
16-Dec-25,31.87,33.26,31.87,33.26,41957
15-Dec-25,31.99,31.99,31.99,31.99,3199
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

*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