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
04/07/2022	-0,16%	-0,03	19,25	19,28	19,25	19,28	4K	2
01/07/2022	1,47%	0,28	19,28	19,00	19,00	19,28	4K	2
30/06/2022	-0,52%	-0,10	19,00	19,00	19,00	19,00	4K	2
29/06/2022	-1,55%	-0,30	19,10	19,40	19,10	19,40	25K	8
28/06/2022	-2,02%	-0,40	19,40	19,70	19,40	19,73	37K	7
27/06/2022	0,00%	0,00	19,80	19,79	19,79	19,80	16K	4
24/06/2022	0,00%	0,00	19,80	19,80	19,80	19,82	26K	6
23/06/2022	0,00%	0,00	19,80	19,80	19,80	19,80	20K	2
22/06/2022	-0,55%	-0,11	19,80	20,01	19,80	20,01	8K	3
21/06/2022	0,25%	0,05	19,91	19,91	19,91	19,91	2K	1
20/06/2022	-1,44%	-0,29	19,86	19,86	19,86	19,86	4K	2

17/06/2022	0,60%	0,12	20,15	20,12	20,08	20,15	10K	5
15/06/2022	2,98%	0,58	20,03	19,98	19,98	20,03	6K	3
14/06/2022	1,99%	0,38	19,45	19,35	19,35	19,50	10K	4
13/06/2022	-0,42%	-0,08	19,07	19,01	19,00	19,07	23K	4
10/06/2022	-3,67%	-0,73	19,15	19,12	19,00	19,15	17K	9
09/06/2022	-0,40%	-0,08	19,88	19,88	19,88	19,88	2K	1
08/06/2022	-0,35%	-0,07	19,96	19,96	19,96	19,96	4K	2
07/06/2022	0,15%	0,03	20,03	20,05	20,03	20,05	6K	2
06/06/2022	-0,79%	-0,16	20,00	20,00	20,00	20,00	2K	1
03/06/2022	1,31%	0,26	20,16	20,00	20,00	20,16	8K	4
02/06/2022	1,02%	0,20	19,90	19,90	19,90	19,90	6K	3
01/06/2022	-2,18%	-0,44	19,70	19,63	19,60	20,00	16K	7
31/05/2022	2,23%	0,44	20,14	19,99	19,80	20,14	12K	6
30/05/2022	0,00%	0,00	19,70	19,60	19,50	19,70	23K	7
27/05/2022	-2,48%	-0,50	19,70	20,00	19,50	20,20	153K	30
26/05/2022	-3,81%	-0,80	20,20	20,71	20,02	20,71	469K	38
25/05/2022	-5,58%	-1,24	21,00	21,47	20,50	21,47	57K	16
20/05/2022	2,16%	0,47	22,24	22,24	22,24	22,25	7K	3
18/05/2022	-2,81%	-0,63	21,77	21,76	21,76	21,77	9K	3
13/05/2022	0,76%	0,17	22,40	22,30	22,30	22,40	18K	4
12/05/2022	0,14%	0,03	22,23	22,18	22,18	22,23	13K	4
11/05/2022	1,60%	0,35	22,20	22,20	22,20	22,20	4K	2
06/05/2022	-1,53%	-0,34	21,85	22,22	21,84	22,31	79K	8
04/05/2022	1,74%	0,38	22,19	21,85	21,85	22,19	22K	2
03/05/2022	-0,86%	-0,19	21,81	22,10	21,80	22,29	121K	10
02/05/2022	-2,65%	-0,60	22,00	22,20	21,80	22,59	77K	14
28/04/2022	-0,88%	-0,20	22,60	22,57	22,57	22,60	38K	7
25/04/2022	0,00%	0,00	22,80	22,80	22,80	22,80	2K	1
22/04/2022	1,29%	0,29	22,80	22,29	22,00	22,80	91K	7
20/04/2022	-1,62%	-0,37	22,51	22,51	22,25	22,51	40K	11
18/04/2022	1,78%	0,40	22,88	22,88	22,88	22,88	2K	1
14/04/2022	-3,52%	-0,82	22,48	22,61	22,36	22,64	124K	26
13/04/2022	3,10%	0,70	23,30	23,00	22,60	23,30	106K	14
12/04/2022	-2,54%	-0,59	22,60	22,60	22,60	22,60	2K	1
08/04/2022	-0,47%	-0,11	23,19	23,00	22,80	23,19	14K	4
07/04/2022	2,19%	0,50	23,30	22,80	22,62	23,35	34K	9
06/04/2022	-0,44%	-0,10	22,80	22,80	22,80	22,80	2K	1
05/04/2022	-1,93%	-0,45	22,90	23,10	22,85	23,10	122K	5
04/04/2022	-0,89%	-0,21	23,35	23,56	23,30	23,56	121K	5
01/04/2022	2,04%	0,47	23,56	23,47	23,47	23,56	31K	7
31/03/2022	-1,83%	-0,43	23,09	23,18	23,09	23,18	5K	2
29/03/2022	3,16%	0,72	23,52	22,80	22,80	23,52	7K	3
28/03/2022	1,92%	0,43	22,80	22,25	22,16	22,80	13K	3
25/03/2022	-0,58%	-0,13	22,37	22,37	22,35	22,37	16K	4
24/03/2022	0,90%	0,20	22,50	22,50	22,50	22,50	9K	2
23/03/2022	0,45%	0,10	22,30	22,01	22,00	22,89	36K	13
22/03/2022	0,91%	0,20	22,20	22,95	22,00	22,95	40K	15
21/03/2022	-1,35%	-0,30	22,00	22,10	22,00	22,10	18K	3
18/03/2022	-0,40%	-0,09	22,30	22,30	22,30	22,30	33K	7
15/03/2022	-2,65%	-0,61	22,39	22,31	21,77	22,39	24K	8
14/03/2022	2,13%	0,48	23,00	23,00	23,00	23,00	2K	1
11/03/2022	-0,18%	-0,04	22,52	22,56	22,05	22,65	27K	7
10/03/2022	6,02%	1,28	22,56	21,87	21,87	22,56	13K	6
09/03/2022	1,33%	0,28	21,28	21,31	21,02	21,62	27K	8
08/03/2022	-7,41%	-1,68	21,00	22,90	21,00	22,90	105K	21
07/03/2022	-0,70%	-0,16	22,68	22,74	22,68	22,77	23K	7
04/03/2022	-0,04%	-0,01	22,84	22,90	22,84	22,90	11K	4
03/03/2022	0,66%	0,15	22,85	22,80	22,80	23,29	32K	10
02/03/2022	-0,70%	-0,16	22,70	22,86	22,70	23,10	23K	9
25/02/2022	-15,02%	-4,04	22,86	24,50	22,73	25,00	168K	46
24/02/2022	3,46%	0,90	26,90	25,59	24,51	27,45	355K	67
23/02/2022	-2,59%	-0,69	26,00	27,45	26,00	27,80	379K	61
22/02/2022	8,01%	1,98	26,69	24,89	24,89	27,39	503K	70
21/02/2022	2,11%	0,51	24,71	24,39	24,39	24,71	20K	7
18/02/2022	1,21%	0,29	24,20	24,20	24,20	24,20	2K	1
17/02/2022	3,96%	0,91	23,91	23,10	23,10	23,91	17K	6
16/02/2022	-1,84%	-0,43	23,00	23,01	22,40	23,01	93K	11
15/02/2022	1,47%	0,34	23,43	23,43	23,43	23,43	2K	1
14/02/2022	-0,73%	-0,17	23,09	23,06	23,05	23,09	7K	3
10/02/2022	1,48%	0,34	23,26	23,26	23,26	23,26	2K	1
07/02/2022	-0,91%	-0,21	22,92	23,70	22,91	23,70	62K	14
04/02/2022	-1,24%	-0,29	23,13	23,58	23,00	23,58	26K	8
03/02/2022	-3,66%	-0,89	23,42	23,42	23,42	23,42	2K	1
01/02/2022	1,29%	0,31	24,31	23,51	23,51	24,31	5K	2
31/01/2022	0,00%	0,00	24,00	23,92	23,40	24,00	21K	9
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	-	-	22,65	22,65	22,65	22,65	2K	1

Date,Open,High,Low,Close,Volume
04-Jul-22,19.28,19.28,19.25,19.25,3853
01-Jul-22,19.00,19.28,19.00,19.28,3828
30-Jun-22,19.00,19.00,19.00,19.00,3800
29-Jun-22,19.40,19.40,19.10,19.10,24970
28-Jun-22,19.70,19.73,19.40,19.40,37284
27-Jun-22,19.79,19.80,19.79,19.80,15839
24-Jun-22,19.80,19.82,19.80,19.80,25746
23-Jun-22,19.80,19.80,19.80,19.80,19800
22-Jun-22,20.01,20.01,19.80,19.80,7962
21-Jun-22,19.91,19.91,19.91,19.91,1991
20-Jun-22,19.86,19.86,19.86,19.86,3972
17-Jun-22,20.12,20.15,20.08,20.15,10059
15-Jun-22,19.98,20.03,19.98,20.03,6000
14-Jun-22,19.35,19.50,19.35,19.45,9720
13-Jun-22,19.01,19.07,19.00,19.07,22808
10-Jun-22,19.12,19.15,19.00,19.15,17190
09-Jun-22,19.88,19.88,19.88,19.88,1988
08-Jun-22,19.96,19.96,19.96,19.96,3992
07-Jun-22,20.05,20.05,20.03,20.03,6011
06-Jun-22,20.00,20.00,20.00,20.00,2000
03-Jun-22,20.00,20.16,20.00,20.16,8043
02-Jun-22,19.90,19.90,19.90,19.90,5970
01-Jun-22,19.63,20.00,19.60,19.70,15802
31-May-22,19.99,20.14,19.80,20.14,11989
30-May-22,19.60,19.70,19.50,19.70,23430
27-May-22,20.00,20.20,19.50,19.70,153419
26-May-22,20.71,20.71,20.02,20.20,469073
25-May-22,21.47,21.47,20.50,21.00,57243
20-May-22,22.24,22.25,22.24,22.24,6673
18-May-22,21.76,21.77,21.76,21.77,8707
13-May-22,22.30,22.40,22.30,22.40,17901
12-May-22,22.18,22.23,22.18,22.23,13327
11-May-22,22.20,22.20,22.20,22.20,4440
06-May-22,22.22,22.31,21.84,21.85,78758
04-May-22,21.85,22.19,21.85,22.19,21884
03-May-22,22.10,22.29,21.80,21.81,121416
02-May-22,22.20,22.59,21.80,22.00,76653
28-Apr-22,22.57,22.60,22.57,22.60,38405
25-Apr-22,22.80,22.80,22.80,22.80,2280
22-Apr-22,22.29,22.80,22.00,22.80,90784
20-Apr-22,22.51,22.51,22.25,22.51,40200
18-Apr-22,22.88,22.88,22.88,22.88,2288
14-Apr-22,22.61,22.64,22.36,22.48,124149
13-Apr-22,23.00,23.30,22.60,23.30,106473
12-Apr-22,22.60,22.60,22.60,22.60,2260
08-Apr-22,23.00,23.19,22.80,23.19,13740
07-Apr-22,22.80,23.35,22.62,23.30,34336
06-Apr-22,22.80,22.80,22.80,22.80,2280
05-Apr-22,23.10,23.10,22.85,22.90,121739
04-Apr-22,23.56,23.56,23.30,23.35,121337
01-Apr-22,23.47,23.56,23.47,23.56,30574
31-Mar-22,23.18,23.18,23.09,23.09,4627
29-Mar-22,22.80,23.52,22.80,23.52,6924
28-Mar-22,22.25,22.80,22.16,22.80,13369
25-Mar-22,22.37,22.37,22.35,22.37,15656
24-Mar-22,22.50,22.50,22.50,22.50,9000
23-Mar-22,22.01,22.89,22.00,22.30,35706
22-Mar-22,22.95,22.95,22.00,22.20,39965
21-Mar-22,22.10,22.10,22.00,22.00,17621
18-Mar-22,22.30,22.30,22.30,22.30,33450
15-Mar-22,22.31,22.39,21.77,22.39,24294
14-Mar-22,23.00,23.00,23.00,23.00,2300
11-Mar-22,22.56,22.65,22.05,22.52,26909
10-Mar-22,21.87,22.56,21.87,22.56,13322
09-Mar-22,21.31,21.62,21.02,21.28,27485
08-Mar-22,22.90,22.90,21.00,21.00,104779
07-Mar-22,22.74,22.77,22.68,22.68,22733
04-Mar-22,22.90,22.90,22.84,22.84,11434
03-Mar-22,22.80,23.29,22.80,22.85,32057
02-Mar-22,22.86,23.10,22.70,22.70,22833
25-Feb-22,24.50,25.00,22.73,22.86,168001
24-Feb-22,25.59,27.45,24.51,26.90,355185
23-Feb-22,27.45,27.80,26.00,26.00,378905
22-Feb-22,24.89,27.39,24.89,26.69,503241
21-Feb-22,24.39,24.71,24.39,24.71,19658
18-Feb-22,24.20,24.20,24.20,24.20,2420
17-Feb-22,23.10,23.91,23.10,23.91,16522
16-Feb-22,23.01,23.01,22.40,23.00,93227
15-Feb-22,23.43,23.43,23.43,23.43,2343
14-Feb-22,23.06,23.09,23.05,23.09,6920
10-Feb-22,23.26,23.26,23.26,23.26,2326
07-Feb-22,23.70,23.70,22.91,22.92,62326
04-Feb-22,23.58,23.58,23.00,23.13,25548
03-Feb-22,23.42,23.42,23.42,23.42,2342
01-Feb-22,23.51,24.31,23.51,24.31,4782
31-Jan-22,23.92,24.00,23.40,24.00,21352
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

*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