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
01/07/2020	5,49%	1,59	30,55	28,96	28,95	30,55	118K	28
30/06/2020	6,28%	1,71	28,96	27,50	26,70	28,98	161K	29
29/06/2020	7,41%	1,88	27,25	26,20	26,20	27,50	307K	75
26/06/2020	1,04%	0,26	25,37	25,24	25,16	25,37	33K	4
25/06/2020	-0,71%	-0,18	25,11	25,15	25,11	25,55	36K	6
24/06/2020	0,84%	0,21	25,29	25,50	24,00	25,95	194K	28
23/06/2020	-1,65%	-0,42	25,08	25,69	25,08	25,92	21K	7
22/06/2020	-1,12%	-0,29	25,50	25,77	25,20	26,00	87K	16
19/06/2020	3,74%	0,93	25,79	25,58	25,02	25,79	20K	7
18/06/2020	1,22%	0,30	24,86	26,30	24,86	26,30	20K	7
17/06/2020	2,25%	0,54	24,56	23,95	23,95	25,10	187K	16

16/06/2020	-1,88%	-0,46	24,02	25,12	24,02	25,78	196K	26
15/06/2020	5,34%	1,24	24,48	23,14	23,00	25,00	210K	41
12/06/2020	-7,26%	-1,82	23,24	24,51	23,24	24,80	175K	37
10/06/2020	-7,53%	-2,04	25,06	27,15	25,06	28,49	145K	27
09/06/2020	-1,45%	-0,40	27,10	27,50	27,09	28,94	116K	23
08/06/2020	3,77%	1,00	27,50	27,99	27,50	29,40	102K	26
05/06/2020	11,11%	2,65	26,50	24,02	24,02	26,89	123K	22
04/06/2020	-0,58%	-0,14	23,85	24,00	23,52	24,00	227K	26
03/06/2020	3,01%	0,70	23,99	23,10	23,10	23,99	169K	29
02/06/2020	-0,64%	-0,15	23,29	24,18	23,00	24,18	327K	45
01/06/2020	3,85%	0,87	23,44	22,66	22,66	24,14	38K	14
29/05/2020	2,03%	0,45	22,57	21,59	21,59	22,57	7K	3
28/05/2020	-3,74%	-0,86	22,12	22,72	22,12	22,85	162K	37
27/05/2020	-0,86%	-0,20	22,98	23,33	22,03	23,33	36K	14
26/05/2020	-1,11%	-0,26	23,18	23,83	23,18	24,18	21K	9
25/05/2020	13,79%	2,84	23,44	21,00	21,00	23,79	58K	12
22/05/2020	1,68%	0,34	20,60	20,56	20,30	20,60	22K	5
20/05/2020	-0,44%	-0,09	20,26	20,10	20,00	21,00	82K	12
19/05/2020	-1,93%	-0,40	20,35	21,06	20,35	21,29	41K	10
15/05/2020	-0,05%	-0,01	20,75	21,06	20,15	21,06	26K	6
14/05/2020	0,97%	0,20	20,76	20,26	20,00	20,79	22K	7
13/05/2020	-7,55%	-1,68	20,56	22,24	20,56	22,24	149K	22
12/05/2020	-5,04%	-1,18	22,24	23,39	22,24	23,48	59K	19
08/05/2020	0,47%	0,11	23,42	23,42	23,42	23,42	2K	1
07/05/2020	4,02%	0,90	23,31	22,30	22,30	23,31	97K	6
06/05/2020	0,22%	0,05	22,41	22,92	22,41	22,92	5K	2
05/05/2020	0,18%	0,04	22,36	22,36	22,36	22,36	4K	2
04/05/2020	-4,21%	-0,98	22,32	22,80	22,22	22,80	76K	19
30/04/2020	-4,63%	-1,13	23,30	23,60	23,30	24,00	24K	7
29/04/2020	1,83%	0,44	24,43	24,44	24,00	24,44	10K	4
27/04/2020	8,95%	1,97	23,99	22,97	22,97	23,99	5K	2
24/04/2020	-10,12%	-2,48	22,02	23,48	22,02	23,48	18K	8
23/04/2020	0,00%	0,00	24,50	24,50	24,50	24,50	2K	1
22/04/2020	2,08%	0,50	24,50	24,05	24,00	24,80	12K	4
20/04/2020	-4,00%	-1,00	24,00	24,00	24,00	24,00	2K	1
17/04/2020	1,54%	0,38	25,00	25,00	25,00	25,00	10K	1
16/04/2020	0,00%	0,00	24,62	25,72	24,19	25,72	71K	16
15/04/2020	-6,71%	-1,77	24,62	25,45	24,62	25,70	28K	10
14/04/2020	8,60%	2,09	26,39	25,35	25,00	26,39	68K	7
13/04/2020	-4,33%	-1,10	24,30	26,48	24,30	26,48	44K	16
09/04/2020	-3,97%	-1,05	25,40	27,58	25,33	27,58	23K	9
08/04/2020	7,17%	1,77	26,45	25,72	24,60	26,62	84K	9
07/04/2020	-5,98%	-1,57	24,68	25,92	24,68	25,92	28K	10
06/04/2020	11,75%	2,76	26,25	25,60	24,58	26,25	15K	5
03/04/2020	1,69%	0,39	23,49	22,00	22,00	23,49	18K	4
02/04/2020	-1,49%	-0,35	23,10	23,50	23,10	23,50	21K	9
01/04/2020	-12,04%	-3,21	23,45	25,00	23,40	25,74	112K	24
31/03/2020	-7,43%	-2,14	26,66	28,38	26,66	28,54	41K	13
30/03/2020	5,49%	1,50	28,80	28,00	27,59	29,95	34K	12
27/03/2020	0,44%	0,12	27,30	26,78	26,78	27,30	8K	3
26/03/2020	5,39%	1,39	27,18	27,58	27,18	27,58	5K	2
25/03/2020	4,12%	1,02	25,79	24,58	24,58	25,79	5K	2
24/03/2020	-2,40%	-0,61	24,77	24,86	24,77	24,86	17K	4
23/03/2020	-1,48%	-0,38	25,38	25,38	25,38	25,38	3K	1
20/03/2020	-1,60%	-0,42	25,76	26,40	25,76	26,66	29K	10
19/03/2020	-6,47%	-1,81	26,18	27,58	26,18	27,58	24K	7
18/03/2020	-6,11%	-1,82	27,99	25,91	25,91	27,99	5K	2
17/03/2020	1,36%	0,40	29,81	28,98	28,36	29,81	14K	5
13/03/2020	1,45%	0,42	29,41	31,35	28,99	31,35	30K	10
12/03/2020	-11,24%	-3,67	28,99	29,00	28,99	29,00	99K	5
11/03/2020	-0,34%	-0,11	32,66	32,29	31,82	32,72	16K	5
10/03/2020	1,96%	0,63	32,77	33,74	32,08	33,74	88K	15
09/03/2020	-5,00%	-1,69	32,14	32,99	30,20	32,99	161K	14
06/03/2020	-1,94%	-0,67	33,83	33,00	32,20	33,83	56K	9
05/03/2020	-3,74%	-1,34	34,50	34,65	33,59	35,20	137K	19
04/03/2020	3,58%	1,24	35,84	35,60	35,60	35,84	11K	2
03/03/2020	-1,28%	-0,45	34,60	35,66	34,60	35,66	35K	8
02/03/2020	-6,38%	-2,39	35,05	36,51	35,05	37,48	264K	50
28/02/2020	0,59%	0,22	37,44	36,40	35,50	37,44	104K	16
27/02/2020	2,82%	1,02	37,22	36,66	36,00	37,54	18K	5
26/02/2020	-3,21%	-1,20	36,20	36,07	36,07	36,20	7K	2
21/02/2020	3,60%	1,30	37,40	36,59	35,82	37,40	51K	12
20/02/2020	-1,53%	-0,56	36,10	36,10	36,10	36,10	4K	1
19/02/2020	0,74%	0,27	36,66	36,90	36,66	36,90	15K	2
17/02/2020	1,99%	0,71	36,39	36,39	36,39	36,39	7K	2
14/02/2020	-1,22%	-0,44	35,68	36,00	35,68	36,49	22K	6
13/02/2020	-2,09%	-0,77	36,12	36,31	36,11	36,80	58K	13
12/02/2020	2,44%	0,88	36,89	36,89	36,89	36,89	4K	1
11/02/2020	-3,95%	-1,48	36,01	36,11	36,01	36,30	130K	14
10/02/2020	-1,60%	-0,61	37,49	37,00	36,28	37,49	150K	27
07/02/2020	0,26%	0,10	38,10	37,15	36,23	38,10	118K	18
06/02/2020	0,42%	0,16	38,00	38,09	37,02	38,09	41K	10
05/02/2020	-0,16%	-0,06	37,84	36,96	36,80	38,06	26K	7
04/02/2020	-0,45%	-0,17	37,90	37,95	37,90	37,95	8K	2
30/01/2020	-0,47%	-0,18	38,07	36,97	36,97	38,07	41K	9
27/01/2020	0,90%	0,34	38,25	38,57	37,55	38,57	19K	4
24/01/2020	-0,24%	-0,09	37,91	36,88	36,81	37,91	96K	12
23/01/2020	0,66%	0,25	38,00	38,00	38,00	38,00	4K	1
22/01/2020	2,28%	0,84	37,75	37,93	37,75	37,93	8K	2
21/01/2020	-3,88%	-1,49	36,91	37,50	36,90	37,89	81K	11
20/01/2020	0,18%	0,07	38,40	37,39	37,30	38,45	30K	7
16/01/2020	0,13%	0,05	38,33	37,18	37,10	38,40	122K	5
14/01/2020	-0,18%	-0,07	38,28	37,40	37,32	38,28	23K	6
13/01/2020	0,92%	0,35	38,35	37,61	37,44	38,35	19K	4
10/01/2020	-1,25%	-0,48	38,00	38,00	38,00	38,39	19K	5
09/01/2020	-0,26%	-0,10	38,48	38,05	38,05	38,48	8K	2
07/01/2020	0,60%	0,23	38,58	37,36	37,36	38,58	34K	4
06/01/2020	0,92%	0,35	38,35	37,50	37,50	38,35	11K	2
03/01/2020	1,33%	0,50	38,00	37,84	37,84	38,00	15K	3
02/01/2020	-2,60%	-1,00	37,50	37,60	37,50	37,60	34K	6
30/12/2019	2,67%	1,00	38,50	37,80	37,80	38,50	11K	2
27/12/2019	-0,79%	-0,30	37,50	37,80	37,50	38,69	19K	5
26/12/2019	-1,02%	-0,39	37,80	37,80	37,80	37,80	4K	1
23/12/2019	0,50%	0,19	38,19	37,30	37,08	38,19	49K	9
19/12/2019	1,06%	0,40	38,00	38,00	38,00	38,00	4K	1
18/12/2019	1,62%	0,60	37,60	37,60	37,60	37,60	4K	1
17/12/2019	-1,60%	-0,60	37,00	36,50	36,20	37,70	48K	10
16/12/2019	-0,50%	-0,19	37,60	37,01	37,00	37,60	37K	6
13/12/2019	2,14%	0,79	37,79	37,80	37,79	37,80	8K	2
12/12/2019	-3,09%	-1,18	37,00	38,25	37,00	38,72	142K	19
11/12/2019	-0,18%	-0,07	38,18	37,18	37,18	38,18	8K	2
10/12/2019	0,00%	0,00	38,25	37,80	37,80	38,25	11K	2
09/12/2019	0,00%	0,00	38,25	37,50	37,50	38,25	11K	2
06/12/2019	0,00%	0,00	38,25	38,25	38,25	38,25	11K	1
05/12/2019	-1,16%	-0,45	38,25	38,25	38,25	38,25	80K	2
04/12/2019	4,59%	1,70	38,70	36,77	36,77	38,73	26K	7
28/11/2019	0,57%	0,21	37,00	37,00	37,00	37,00	4K	1
26/11/2019	0,79%	0,29	36,79	36,79	36,79	36,79	4K	1
25/11/2019	1,39%	0,50	36,50	35,70	35,70	36,50	11K	3
22/11/2019	-0,11%	-0,04	36,00	36,89	36,00	36,89	65K	9
21/11/2019	-1,53%	-0,56	36,04	37,54	36,01	37,54	290K	20
19/11/2019	1,64%	0,59	36,60	37,07	36,60	37,07	22K	6
18/11/2019	-	-	36,01	37,30	36,01	38,38	139K	26

Date,Open,High,Low,Close,Volume
01-Jul-20,28.96,30.55,28.95,30.55,118149
30-Jun-20,27.50,28.98,26.70,28.96,160666
29-Jun-20,26.20,27.50,26.20,27.25,306770
26-Jun-20,25.24,25.37,25.16,25.37,32947
25-Jun-20,25.15,25.55,25.11,25.11,35641
24-Jun-20,25.50,25.95,24.00,25.29,194373
23-Jun-20,25.69,25.92,25.08,25.08,20546
22-Jun-20,25.77,26.00,25.20,25.50,86501
19-Jun-20,25.58,25.79,25.02,25.79,20248
18-Jun-20,26.30,26.30,24.86,24.86,20418
17-Jun-20,23.95,25.10,23.95,24.56,186771
16-Jun-20,25.12,25.78,24.02,24.02,195655
15-Jun-20,23.14,25.00,23.00,24.48,210033
12-Jun-20,24.51,24.80,23.24,23.24,175260
10-Jun-20,27.15,28.49,25.06,25.06,145204
09-Jun-20,27.50,28.94,27.09,27.10,116226
08-Jun-20,27.99,29.40,27.50,27.50,101528
05-Jun-20,24.02,26.89,24.02,26.50,122612
04-Jun-20,24.00,24.00,23.52,23.85,226587
03-Jun-20,23.10,23.99,23.10,23.99,168842
02-Jun-20,24.18,24.18,23.00,23.29,326955
01-Jun-20,22.66,24.14,22.66,23.44,37742
29-May-20,21.59,22.57,21.59,22.57,6593
28-May-20,22.72,22.85,22.12,22.12,162385
27-May-20,23.33,23.33,22.03,22.98,36026
26-May-20,23.83,24.18,23.18,23.18,21390
25-May-20,21.00,23.79,21.00,23.44,58476
22-May-20,20.56,20.60,20.30,20.60,22422
20-May-20,20.10,21.00,20.00,20.26,82429
19-May-20,21.06,21.29,20.35,20.35,41142
15-May-20,21.06,21.06,20.15,20.75,26376
14-May-20,20.26,20.79,20.00,20.76,22192
13-May-20,22.24,22.24,20.56,20.56,148873
12-May-20,23.39,23.48,22.24,22.24,58925
08-May-20,23.42,23.42,23.42,23.42,2342
07-May-20,22.30,23.31,22.30,23.31,96791
06-May-20,22.92,22.92,22.41,22.41,4533
05-May-20,22.36,22.36,22.36,22.36,4472
04-May-20,22.80,22.80,22.22,22.32,75968
30-Apr-20,23.60,24.00,23.30,23.30,23559
29-Apr-20,24.44,24.44,24.00,24.43,9727
27-Apr-20,22.97,23.99,22.97,23.99,4696
24-Apr-20,23.48,23.48,22.02,22.02,18086
23-Apr-20,24.50,24.50,24.50,24.50,2450
22-Apr-20,24.05,24.80,24.00,24.50,12140
20-Apr-20,24.00,24.00,24.00,24.00,2400
17-Apr-20,25.00,25.00,25.00,25.00,10000
16-Apr-20,25.72,25.72,24.19,24.62,71211
15-Apr-20,25.45,25.70,24.62,24.62,27866
14-Apr-20,25.35,26.39,25.00,26.39,67740
13-Apr-20,26.48,26.48,24.30,24.30,44347
09-Apr-20,27.58,27.58,25.33,25.40,23299
08-Apr-20,25.72,26.62,24.60,26.45,84003
07-Apr-20,25.92,25.92,24.68,24.68,27654
06-Apr-20,25.60,26.25,24.58,26.25,15113
03-Apr-20,22.00,23.49,22.00,23.49,17843
02-Apr-20,23.50,23.50,23.10,23.10,20961
01-Apr-20,25.00,25.74,23.40,23.45,111857
31-Mar-20,28.38,28.54,26.66,26.66,41361
30-Mar-20,28.00,29.95,27.59,28.80,34402
27-Mar-20,26.78,27.30,26.78,27.30,8108
26-Mar-20,27.58,27.58,27.18,27.18,5476
25-Mar-20,24.58,25.79,24.58,25.79,5037
24-Mar-20,24.86,24.86,24.77,24.77,17348
23-Mar-20,25.38,25.38,25.38,25.38,2538
20-Mar-20,26.40,26.66,25.76,25.76,28731
19-Mar-20,27.58,27.58,26.18,26.18,23710
18-Mar-20,25.91,27.99,25.91,27.99,5390
17-Mar-20,28.98,29.81,28.36,29.81,14421
13-Mar-20,31.35,31.35,28.99,29.41,29799
12-Mar-20,29.00,29.00,28.99,28.99,98572
11-Mar-20,32.29,32.72,31.82,32.66,16173
10-Mar-20,33.74,33.74,32.08,32.77,87682
09-Mar-20,32.99,32.99,30.20,32.14,161074
06-Mar-20,33.00,33.83,32.20,33.83,56145
05-Mar-20,34.65,35.20,33.59,34.50,137258
04-Mar-20,35.60,35.84,35.60,35.84,10728
03-Mar-20,35.66,35.66,34.60,34.60,35028
02-Mar-20,36.51,37.48,35.05,35.05,264129
28-Feb-20,36.40,37.44,35.50,37.44,103935
27-Feb-20,36.66,37.54,36.00,37.22,18350
26-Feb-20,36.07,36.20,36.07,36.20,7227
21-Feb-20,36.59,37.40,35.82,37.40,51251
20-Feb-20,36.10,36.10,36.10,36.10,3610
19-Feb-20,36.90,36.90,36.66,36.66,14712
17-Feb-20,36.39,36.39,36.39,36.39,7278
14-Feb-20,36.00,36.49,35.68,35.68,21579
13-Feb-20,36.31,36.80,36.11,36.12,58078
12-Feb-20,36.89,36.89,36.89,36.89,3689
11-Feb-20,36.11,36.30,36.01,36.01,130058
10-Feb-20,37.00,37.49,36.28,37.49,150065
07-Feb-20,37.15,38.10,36.23,38.10,117769
06-Feb-20,38.09,38.09,37.02,38.00,41235
05-Feb-20,36.96,38.06,36.80,37.84,26059
04-Feb-20,37.95,37.95,37.90,37.90,7585
30-Jan-20,36.97,38.07,36.97,38.07,41147
27-Jan-20,38.57,38.57,37.55,38.25,19037
24-Jan-20,36.88,37.91,36.81,37.91,96299
23-Jan-20,38.00,38.00,38.00,38.00,3800
22-Jan-20,37.93,37.93,37.75,37.75,7568
21-Jan-20,37.50,37.89,36.90,36.91,81440
20-Jan-20,37.39,38.45,37.30,38.40,30091
16-Jan-20,37.18,38.40,37.10,38.33,122302
14-Jan-20,37.40,38.28,37.32,38.28,22632
13-Jan-20,37.61,38.35,37.44,38.35,18860
10-Jan-20,38.00,38.39,38.00,38.00,19078
09-Jan-20,38.05,38.48,38.05,38.48,7653
07-Jan-20,37.36,38.58,37.36,38.58,34194
06-Jan-20,37.50,38.35,37.50,38.35,11335
03-Jan-20,37.84,38.00,37.84,38.00,15183
02-Jan-20,37.60,37.60,37.50,37.50,33806
30-Dec-19,37.80,38.50,37.80,38.50,11410
27-Dec-19,37.80,38.69,37.50,37.50,18960
26-Dec-19,37.80,37.80,37.80,37.80,3780
23-Dec-19,37.30,38.19,37.08,38.19,49048
19-Dec-19,38.00,38.00,38.00,38.00,3800
18-Dec-19,37.60,37.60,37.60,37.60,3760
17-Dec-19,36.50,37.70,36.20,37.00,47907
16-Dec-19,37.01,37.60,37.00,37.60,37121
13-Dec-19,37.80,37.80,37.79,37.79,7559
12-Dec-19,38.25,38.72,37.00,37.00,141572
11-Dec-19,37.18,38.18,37.18,38.18,7536
10-Dec-19,37.80,38.25,37.80,38.25,11385
09-Dec-19,37.50,38.25,37.50,38.25,11325
06-Dec-19,38.25,38.25,38.25,38.25,11475
05-Dec-19,38.25,38.25,38.25,38.25,80325
04-Dec-19,36.77,38.73,36.77,38.70,26449
28-Nov-19,37.00,37.00,37.00,37.00,3700
26-Nov-19,36.79,36.79,36.79,36.79,3679
25-Nov-19,35.70,36.50,35.70,36.50,10869
22-Nov-19,36.89,36.89,36.00,36.00,64952
21-Nov-19,37.54,37.54,36.01,36.04,290063
19-Nov-19,37.07,37.07,36.60,36.60,22117
18-Nov-19,37.30,38.38,36.01,36.01,139440

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis baixas consecutivas variação papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

cotações, gráficos e mais...

home histórico por papel Bovespa histórico do Ibovespa maiores baixas Bovespa maiores altas Bovespa papéis baixas consecutivas quantidade de altas e baixas % variação papéis Bovespa maiores volume Bovespa maiores negócios Bovespa IFR papéis Bovespa opções - maiores negócios opções - maiores volumes opções - data de vencimento cotação moedas / Bitcoin meus papéis Bovespa

candlestick tutorial sobre o ibovX

contato remover propagandas

editar cadastro meus papéis Bovespa remover propagandas deslogar