Cotação atual, histórico e gráfico do papel: BGNO39

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 BGNO39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/10/2024	0,30%	0,09	29,87	29,87	29,87	29,87	1K	1
03/10/2024	-1,52%	-0,46	29,78	29,78	29,78	29,78	6K	1
02/10/2024	0,37%	0,11	30,24	30,24	30,24	30,24	3K	1
01/10/2024	-0,59%	-0,18	30,13	30,13	30,13	30,13	33K	1
27/09/2024	1,20%	0,36	30,31	30,31	30,31	30,31	7K	1
26/09/2024	0,30%	0,09	29,95	29,95	29,95	29,95	5K	1
25/09/2024	-1,52%	-0,46	29,86	29,86	29,86	29,86	2K	1

24/09/2024	-1,59%	-0,49	30,32	30,32	30,32	30,32	6K	1
23/09/2024	-1,28%	-0,40	30,81	30,81	30,81	30,81	6K	1
20/09/2024	-0,61%	-0,19	31,21	31,21	31,21	31,21	8K	1
19/09/2024	0,35%	0,11	31,40	31,40	31,40	31,40	4K	1
18/09/2024	-0,38%	-0,12	31,29	31,29	31,29	31,29	8K	1
17/09/2024	0,42%	0,13	31,41	31,41	31,41	31,41	879	1
16/09/2024	-0,98%	-0,31	31,28	31,28	31,28	31,28	8K	1
13/09/2024	1,77%	0,55	31,59	31,59	31,59	31,59	5K	1
12/09/2024	-0,03%	-0,01	31,04	31,04	31,04	31,04	5K	1
11/09/2024	1,04%	0,32	31,05	31,05	31,05	31,05	6K	2
10/09/2024	2,30%	0,69	30,73	30,48	30,48	30,73	9K	2
09/09/2024	0,40%	0,12	30,04	30,04	30,04	30,04	3K	1
06/09/2024	-2,45%	-0,75	29,92	29,92	29,92	29,92	1K	1
05/09/2024	-0,65%	-0,20	30,67	30,67	30,67	30,67	7K	1
04/09/2024	-0,71%	-0,22	30,87	30,87	30,87	30,87	3K	1
03/09/2024	-4,34%	-1,41	31,09	31,86	31,09	31,86	4K	2
29/08/2024	3,34%	1,05	32,50	32,50	32,50	32,50	16K	1
23/08/2024	1,00%	0,31	31,45	31,45	31,45	31,45	121K	1
16/08/2024	4,85%	1,44	31,14	31,14	31,14	31,14	841K	1
05/04/2024	0,00%	0,00	29,70	29,70	29,70	29,70	29	1
07/03/2024	-2,88%	-0,88	29,70	29,70	29,70	29,70	29	1
29/02/2024	1,02%	0,31	30,58	30,58	30,58	30,58	305	1
27/02/2024	12,61%	3,39	30,27	30,01	30,01	30,27	482	2
19/01/2024	-4,48%	-1,26	26,88	26,88	26,88	26,88	537	1
10/01/2024	7,69%	2,01	28,14	28,14	28,14	28,14	3K	1
11/12/2023	0,00%	0,00	26,13	26,13	26,13	26,13	52	1
08/12/2023	-0,76%	-0,20	26,13	26,40	26,13	26,40	630	2
04/12/2023	18,93%	4,19	26,33	22,15	22,15	26,33	48	2
27/10/2023	-1,29%	-0,29	22,14	22,10	21,87	22,34	119K	41
26/10/2023	-0,71%	-0,16	22,43	22,75	22,43	22,82	162K	48
25/10/2023	-2,21%	-0,51	22,59	22,52	22,47	22,80	119K	36
24/10/2023	0,17%	0,04	23,10	23,53	23,10	23,53	175K	55
23/10/2023	-0,60%	-0,14	23,06	23,01	22,77	23,09	153K	54
20/10/2023	-1,19%	-0,28	23,20	23,25	23,03	23,37	58K	19
19/10/2023	-1,51%	-0,36	23,48	23,46	23,25	23,50	46K	15
18/10/2023	-3,68%	-0,91	23,84	24,08	23,63	24,08	50K	15
17/10/2023	0,77%	0,19	24,75	24,56	24,56	24,89	51K	13
16/10/2023	-1,13%	-0,28	24,56	24,57	24,53	24,99	83K	19
13/10/2023	-2,28%	-0,58	24,84	24,35	24,35	24,88	52K	17
11/10/2023	-0,94%	-0,24	25,42	25,39	25,26	25,42	27K	16
10/10/2023	0,90%	0,23	25,66	25,57	25,55	25,70	27K	5
09/10/2023	1,72%	0,43	25,43	25,21	25,04	25,43	107K	27
05/10/2023	0,40%	0,10	25,00	25,00	25,00	25,00	5K	1
04/10/2023	-1,03%	-0,26	24,90	24,90	24,90	24,90	24	1
21/09/2023	-2,37%	-0,61	25,16	25,16	25,16	25,16	301	1
20/09/2023	-0,39%	-0,10	25,77	25,59	25,59	25,83	67K	19
19/09/2023	-3,51%	-0,94	25,87	25,82	25,82	25,87	22K	5
15/09/2023	-1,14%	-0,31	26,81	26,96	26,71	26,96	40K	7
13/09/2023	-0,55%	-0,15	27,12	27,38	27,12	27,38	54	2
29/08/2023	-0,11%	-0,03	27,27	27,27	27,27	27,27	272	2
21/08/2023	1,49%	0,40	27,30	27,49	27,30	27,49	54	2
18/08/2023	-2,36%	-0,65	26,90	26,90	26,90	26,90	860	1
11/08/2023	-2,58%	-0,73	27,55	27,78	27,55	27,78	83	3
07/08/2023	-4,20%	-1,24	28,28	28,28	28,28	28,28	791	1
22/06/2023	0,20%	0,06	29,52	29,99	29,52	30,16	13K	3
21/06/2023	-5,30%	-1,65	29,46	29,46	29,46	29,46	29	1
14/06/2023	-1,46%	-0,46	31,11	31,11	31,11	31,11	528	1
07/06/2023	-0,75%	-0,24	31,57	31,62	31,55	31,85	316	10
06/06/2023	1,47%	0,46	31,81	31,54	31,50	31,81	410	11
05/06/2023	-0,19%	-0,06	31,35	31,14	31,04	31,56	532	12
02/06/2023	1,06%	0,33	31,41	31,07	31,07	31,42	312	10
01/06/2023	0,78%	0,24	31,08	30,99	30,99	31,10	465	11
31/05/2023	0,00%	0,00	30,84	30,97	30,84	30,97	308	10
30/05/2023	0,39%	0,12	30,84	31,50	30,60	31,50	371	12
26/05/2023	-0,45%	-0,14	30,72	31,13	30,72	31,27	341	11
25/05/2023	-0,90%	-0,28	30,86	31,26	30,76	31,27	403	11
24/05/2023	-3,71%	-1,20	31,14	31,26	30,98	31,57	25K	14
23/05/2023	0,47%	0,15	32,34	33,12	32,34	33,13	392	11
22/05/2023	1,61%	0,51	32,19	32,10	32,10	32,24	386	11
19/05/2023	1,83%	0,57	31,68	31,98	31,68	31,98	318	9
18/05/2023	-0,54%	-0,17	31,11	31,41	31,02	31,42	467	11
17/05/2023	1,03%	0,32	31,28	31,20	31,20	31,56	438	10
16/05/2023	-2,70%	-0,86	30,96	31,21	30,96	31,21	16K	14
15/05/2023	3,78%	1,16	31,82	32,14	31,82	32,15	447	11
12/05/2023	-3,19%	-1,01	30,66	31,22	30,66	31,22	309	9
11/05/2023	-0,13%	-0,04	31,67	31,83	31,20	31,85	473	11
10/05/2023	0,16%	0,05	31,71	32,04	31,71	32,10	541	12
09/05/2023	0,06%	0,02	31,66	31,67	31,62	31,70	443	11
08/05/2023	0,06%	0,02	31,64	31,59	31,53	31,71	569	12
05/05/2023	0,57%	0,18	31,62	31,88	31,62	31,88	602	12
04/05/2023	1,35%	0,42	31,44	31,37	31,33	31,82	345	11
03/05/2023	2,38%	0,72	31,02	31,00	30,81	31,32	527	13
02/05/2023	-0,59%	-0,18	30,30	30,91	30,30	30,91	427	11
28/04/2023	2,21%	0,66	30,48	30,29	30,29	30,54	334	11
27/04/2023	-1,23%	-0,37	29,82	30,16	29,82	30,20	420	11
26/04/2023	-0,76%	-0,23	30,19	30,43	30,15	30,43	575	12
25/04/2023	-2,31%	-0,72	30,42	31,25	30,42	31,27	586	12
24/04/2023	0,39%	0,12	31,14	31,72	31,14	31,72	377	11
20/04/2023	-3,00%	-0,96	31,02	31,48	31,02	31,51	562	12
19/04/2023	2,90%	0,90	31,98	31,98	31,98	31,98	159	5
18/04/2023	-0,19%	-0,06	31,08	31,08	31,08	31,08	155	5
17/04/2023	2,17%	0,66	31,14	30,69	30,69	31,56	405	11
14/04/2023	-1,74%	-0,54	30,48	31,38	30,48	31,38	340	11
13/04/2023	2,58%	0,78	31,02	30,90	30,90	31,10	465	7
12/04/2023	6,93%	1,96	30,24	30,40	30,21	30,40	90	3
06/04/2023	-6,85%	-2,08	28,28	30,92	28,28	31,24	367	12
05/04/2023	-0,78%	-0,24	30,36	30,66	30,36	30,66	305	10
04/04/2023	-0,39%	-0,12	30,60	31,14	30,60	31,14	308	9
03/04/2023	-0,97%	-0,30	30,72	31,26	30,72	31,26	309	10
31/03/2023	2,78%	0,84	31,02	31,02	31,02	31,02	310	10
30/03/2023	-1,76%	-0,54	30,18	30,96	30,18	30,96	305	10
29/03/2023	1,59%	0,48	30,72	30,90	30,72	30,90	308	10
28/03/2023	-2,89%	-0,90	30,24	30,90	30,24	30,90	305	9
27/03/2023	0,19%	0,06	31,14	31,38	31,14	31,38	312	10
24/03/2023	0,19%	0,06	31,08	31,32	31,02	31,32	311	10
23/03/2023	-0,96%	-0,30	31,02	31,92	31,02	31,95	314	10
22/03/2023	-1,32%	-0,42	31,32	32,04	31,32	32,04	316	10
21/03/2023	1,73%	0,54	31,74	32,10	31,74	32,10	319	10
20/03/2023	-0,38%	-0,12	31,20	31,50	31,20	31,50	627	19
17/03/2023	-3,33%	-1,08	31,32	31,80	31,32	31,80	631	20
16/03/2023	0,78%	0,25	32,40	32,19	32,19	32,45	970	20
15/03/2023	1,07%	0,34	32,15	32,28	32,06	32,42	805	21
14/03/2023	0,28%	0,09	31,81	32,54	31,81	32,61	965	28
13/03/2023	4,62%	1,40	31,72	31,56	31,56	31,84	2K	25
10/03/2023	-4,32%	-1,37	30,32	30,89	30,32	30,89	2K	31
09/03/2023	-1,46%	-0,47	31,69	32,64	31,22	32,64	1K	25
08/03/2023	7,02%	2,11	32,16	32,16	32,16	32,16	546	2
07/03/2023	-3,41%	-1,06	30,05	32,70	30,05	32,70	1K	20
06/03/2023	10,01%	2,83	31,11	28,29	28,29	31,11	117	3
28/02/2023	-9,30%	-2,90	28,28	32,78	28,28	32,80	93	3
27/02/2023	-2,62%	-0,84	31,18	32,27	31,18	32,30	722	21
24/02/2023	1,04%	0,33	32,02	32,11	32,02	32,11	1K	11
23/02/2023	-1,83%	-0,59	31,69	32,87	31,69	32,87	49K	24
22/02/2023	2,31%	0,73	32,28	32,70	32,28	32,77	585	11
16/02/2023	1,19%	0,37	31,55	31,55	31,55	31,55	31	1
15/02/2023	0,00%	0,00	31,18	31,18	31,18	31,18	31	1
13/02/2023	-	-	31,18	33,76	31,18	33,78	262	6

Date,Open,High,Low,Close,Volume
04-Oct-24,29.87,29.87,29.87,29.87,1463
03-Oct-24,29.78,29.78,29.78,29.78,5807
02-Oct-24,30.24,30.24,30.24,30.24,2600
01-Oct-24,30.13,30.13,30.13,30.13,33082
27-Sep-24,30.31,30.31,30.31,30.31,7031
26-Sep-24,29.95,29.95,29.95,29.95,4732
25-Sep-24,29.86,29.86,29.86,29.86,2358
24-Sep-24,30.32,30.32,30.32,30.32,6215
23-Sep-24,30.81,30.81,30.81,30.81,5730
20-Sep-24,31.21,31.21,31.21,31.21,7740
19-Sep-24,31.40,31.40,31.40,31.40,4458
18-Sep-24,31.29,31.29,31.29,31.29,7885
17-Sep-24,31.41,31.41,31.41,31.41,879
16-Sep-24,31.28,31.28,31.28,31.28,8257
13-Sep-24,31.59,31.59,31.59,31.59,4675
12-Sep-24,31.04,31.04,31.04,31.04,5152
11-Sep-24,31.05,31.05,31.05,31.05,6272
10-Sep-24,30.48,30.73,30.48,30.73,9188
09-Sep-24,30.04,30.04,30.04,30.04,2883
06-Sep-24,29.92,29.92,29.92,29.92,1346
05-Sep-24,30.67,30.67,30.67,30.67,7084
04-Sep-24,30.87,30.87,30.87,30.87,2593
03-Sep-24,31.86,31.86,31.09,31.09,3669
29-Aug-24,32.50,32.50,32.50,32.50,15957
23-Aug-24,31.45,31.45,31.45,31.45,120799
16-Aug-24,31.14,31.14,31.14,31.14,840935
05-Apr-24,29.70,29.70,29.70,29.70,29
07-Mar-24,29.70,29.70,29.70,29.70,29
29-Feb-24,30.58,30.58,30.58,30.58,305
27-Feb-24,30.01,30.27,30.01,30.27,482
19-Jan-24,26.88,26.88,26.88,26.88,537
10-Jan-24,28.14,28.14,28.14,28.14,3095
11-Dec-23,26.13,26.13,26.13,26.13,52
08-Dec-23,26.40,26.40,26.13,26.13,630
04-Dec-23,22.15,26.33,22.15,26.33,48
27-Oct-23,22.10,22.34,21.87,22.14,118707
26-Oct-23,22.75,22.82,22.43,22.43,162232
25-Oct-23,22.52,22.80,22.47,22.59,118911
24-Oct-23,23.53,23.53,23.10,23.10,174956
23-Oct-23,23.01,23.09,22.77,23.06,153191
20-Oct-23,23.25,23.37,23.03,23.20,58127
19-Oct-23,23.46,23.50,23.25,23.48,46149
18-Oct-23,24.08,24.08,23.63,23.84,49751
17-Oct-23,24.56,24.89,24.56,24.75,51423
16-Oct-23,24.57,24.99,24.53,24.56,82631
13-Oct-23,24.35,24.88,24.35,24.84,51751
11-Oct-23,25.39,25.42,25.26,25.42,26668
10-Oct-23,25.57,25.70,25.55,25.66,26646
09-Oct-23,25.21,25.43,25.04,25.43,107079
05-Oct-23,25.00,25.00,25.00,25.00,5250
04-Oct-23,24.90,24.90,24.90,24.90,24
21-Sep-23,25.16,25.16,25.16,25.16,301
20-Sep-23,25.59,25.83,25.59,25.77,66811
19-Sep-23,25.82,25.87,25.82,25.87,21707
15-Sep-23,26.96,26.96,26.71,26.81,39534
13-Sep-23,27.38,27.38,27.12,27.12,54
29-Aug-23,27.27,27.27,27.27,27.27,272
21-Aug-23,27.49,27.49,27.30,27.30,54
18-Aug-23,26.90,26.90,26.90,26.90,860
11-Aug-23,27.78,27.78,27.55,27.55,83
07-Aug-23,28.28,28.28,28.28,28.28,791
22-Jun-23,29.99,30.16,29.52,29.52,12650
21-Jun-23,29.46,29.46,29.46,29.46,29
14-Jun-23,31.11,31.11,31.11,31.11,528
07-Jun-23,31.62,31.85,31.55,31.57,316
06-Jun-23,31.54,31.81,31.50,31.81,410
05-Jun-23,31.14,31.56,31.04,31.35,532
02-Jun-23,31.07,31.42,31.07,31.41,312
01-Jun-23,30.99,31.10,30.99,31.08,465
31-May-23,30.97,30.97,30.84,30.84,308
30-May-23,31.50,31.50,30.60,30.84,371
26-May-23,31.13,31.27,30.72,30.72,341
25-May-23,31.26,31.27,30.76,30.86,403
24-May-23,31.26,31.57,30.98,31.14,25332
23-May-23,33.12,33.13,32.34,32.34,392
22-May-23,32.10,32.24,32.10,32.19,386
19-May-23,31.98,31.98,31.68,31.68,318
18-May-23,31.41,31.42,31.02,31.11,467
17-May-23,31.20,31.56,31.20,31.28,438
16-May-23,31.21,31.21,30.96,30.96,15930
15-May-23,32.14,32.15,31.82,31.82,447
12-May-23,31.22,31.22,30.66,30.66,309
11-May-23,31.83,31.85,31.20,31.67,473
10-May-23,32.04,32.10,31.71,31.71,541
09-May-23,31.67,31.70,31.62,31.66,443
08-May-23,31.59,31.71,31.53,31.64,569
05-May-23,31.88,31.88,31.62,31.62,602
04-May-23,31.37,31.82,31.33,31.44,345
03-May-23,31.00,31.32,30.81,31.02,527
02-May-23,30.91,30.91,30.30,30.30,427
28-Apr-23,30.29,30.54,30.29,30.48,334
27-Apr-23,30.16,30.20,29.82,29.82,420
26-Apr-23,30.43,30.43,30.15,30.19,575
25-Apr-23,31.25,31.27,30.42,30.42,586
24-Apr-23,31.72,31.72,31.14,31.14,377
20-Apr-23,31.48,31.51,31.02,31.02,562
19-Apr-23,31.98,31.98,31.98,31.98,159
18-Apr-23,31.08,31.08,31.08,31.08,155
17-Apr-23,30.69,31.56,30.69,31.14,405
14-Apr-23,31.38,31.38,30.48,30.48,340
13-Apr-23,30.90,31.10,30.90,31.02,465
12-Apr-23,30.40,30.40,30.21,30.24,90
06-Apr-23,30.92,31.24,28.28,28.28,367
05-Apr-23,30.66,30.66,30.36,30.36,305
04-Apr-23,31.14,31.14,30.60,30.60,308
03-Apr-23,31.26,31.26,30.72,30.72,309
31-Mar-23,31.02,31.02,31.02,31.02,310
30-Mar-23,30.96,30.96,30.18,30.18,305
29-Mar-23,30.90,30.90,30.72,30.72,308
28-Mar-23,30.90,30.90,30.24,30.24,305
27-Mar-23,31.38,31.38,31.14,31.14,312
24-Mar-23,31.32,31.32,31.02,31.08,311
23-Mar-23,31.92,31.95,31.02,31.02,314
22-Mar-23,32.04,32.04,31.32,31.32,316
21-Mar-23,32.10,32.10,31.74,31.74,319
20-Mar-23,31.50,31.50,31.20,31.20,627
17-Mar-23,31.80,31.80,31.32,31.32,631
16-Mar-23,32.19,32.45,32.19,32.40,970
15-Mar-23,32.28,32.42,32.06,32.15,805
14-Mar-23,32.54,32.61,31.81,31.81,965
13-Mar-23,31.56,31.84,31.56,31.72,1906
10-Mar-23,30.89,30.89,30.32,30.32,1557
09-Mar-23,32.64,32.64,31.22,31.69,1403
08-Mar-23,32.16,32.16,32.16,32.16,546
07-Mar-23,32.70,32.70,30.05,30.05,1131
06-Mar-23,28.29,31.11,28.29,31.11,117
28-Feb-23,32.78,32.80,28.28,28.28,93
27-Feb-23,32.27,32.30,31.18,31.18,722
24-Feb-23,32.11,32.11,32.02,32.02,1282
23-Feb-23,32.87,32.87,31.69,31.69,49441
22-Feb-23,32.70,32.77,32.28,32.28,585
16-Feb-23,31.55,31.55,31.55,31.55,31
15-Feb-23,31.18,31.18,31.18,31.18,31
13-Feb-23,33.76,33.78,31.18,31.18,262

*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: BGNO39