Cotação atual, histórico e gráfico do papel: BGOV39

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 BGOV39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	0,44%	0,18	41,48	41,45	41,45	41,62	166	4
25/08/2025	-0,27%	-0,11	41,30	41,56	41,17	41,56	27K	4
22/08/2025	-0,70%	-0,29	41,41	41,66	41,41	41,68	155K	7
21/08/2025	0,05%	0,02	41,70	41,70	41,70	41,77	2K	4
20/08/2025	-0,41%	-0,17	41,68	41,76	41,68	41,76	9K	4
19/08/2025	1,38%	0,57	41,85	41,72	41,72	41,91	139K	11
18/08/2025	0,27%	0,11	41,28	41,17	41,17	41,42	12K	4

15/08/2025	-0,44%	-0,18	41,17	41,19	41,04	41,19	42K	5
14/08/2025	0,27%	0,11	41,35	41,29	41,19	41,35	5K	4
13/08/2025	0,59%	0,24	41,24	41,25	41,19	41,34	2K	8
12/08/2025	-1,06%	-0,44	41,00	41,27	41,00	41,27	11K	5
11/08/2025	-0,38%	-0,16	41,44	41,58	41,44	41,58	241K	6
08/08/2025	0,10%	0,04	41,60	41,40	41,40	41,60	3K	5
07/08/2025	-0,48%	-0,20	41,56	41,69	41,56	41,80	5K	5
06/08/2025	-0,71%	-0,30	41,76	41,79	41,76	41,95	164K	4
05/08/2025	-0,05%	-0,02	42,06	42,23	42,06	42,23	252	3
04/08/2025	-0,85%	-0,36	42,08	42,28	42,05	42,36	213K	19
01/08/2025	-0,31%	-0,13	42,44	42,32	42,32	42,45	22K	4
31/07/2025	0,59%	0,25	42,57	42,73	42,40	42,73	680	5
30/07/2025	-0,09%	-0,04	42,32	42,59	42,32	42,64	62K	7
29/07/2025	0,09%	0,04	42,36	42,41	42,22	42,48	3K	7
28/07/2025	0,38%	0,16	42,32	42,59	42,32	42,59	93K	6
25/07/2025	0,67%	0,28	42,16	42,00	42,00	42,18	76K	5
24/07/2025	-0,29%	-0,12	41,88	42,00	41,80	42,00	67K	9
23/07/2025	-1,13%	-0,48	42,00	42,12	42,00	42,12	1K	3
22/07/2025	0,66%	0,28	42,48	42,25	42,25	42,48	13K	3
21/07/2025	-0,47%	-0,20	42,20	42,35	42,20	42,45	15K	8
18/07/2025	0,55%	0,23	42,40	41,88	41,88	42,44	12K	4
17/07/2025	0,00%	0,00	42,17	42,17	42,17	42,17	42	1
16/07/2025	0,50%	0,21	42,17	42,25	42,07	42,25	24K	6
15/07/2025	-0,57%	-0,24	41,96	42,00	41,92	42,01	18K	7
14/07/2025	0,86%	0,36	42,20	42,26	42,11	42,26	6K	6
11/07/2025	-0,29%	-0,12	41,84	42,10	41,84	42,14	29K	37
10/07/2025	0,77%	0,32	41,96	42,12	41,92	42,18	121K	8
09/07/2025	1,36%	0,56	41,64	41,30	41,30	41,64	57K	5
08/07/2025	-0,77%	-0,32	41,08	41,40	41,08	41,40	91K	15
07/07/2025	3,42%	1,37	41,40	41,20	41,20	41,54	56K	16
04/07/2025	-2,67%	-1,10	40,03	41,13	39,07	41,13	8K	26
03/07/2025	-0,17%	-0,07	41,13	41,20	41,13	41,20	7K	7
02/07/2025	-3,51%	-1,50	41,20	42,69	41,20	42,69	87K	10
01/07/2025	1,67%	0,70	42,70	41,70	41,70	43,65	16K	21
27/06/2025	0,19%	0,08	42,00	41,88	41,75	42,00	56K	7
26/06/2025	-0,78%	-0,33	41,92	42,28	41,90	42,28	11K	7
25/06/2025	0,69%	0,29	42,25	42,08	42,08	42,25	64K	6
24/06/2025	-0,10%	-0,04	41,96	41,72	41,68	42,16	524K	18
23/06/2025	-0,14%	-0,06	42,00	41,99	41,84	42,09	3K	6
20/06/2025	0,55%	0,23	42,06	41,73	41,60	42,06	5K	7
18/06/2025	0,10%	0,04	41,83	41,74	41,73	41,83	9K	4
17/06/2025	0,55%	0,23	41,79	41,98	41,43	41,98	53K	5
16/06/2025	-0,86%	-0,36	41,56	43,90	41,50	43,90	73K	13
13/06/2025	-0,71%	-0,30	41,92	42,11	41,78	42,11	27K	9
12/06/2025	0,84%	0,35	42,22	42,11	42,11	42,22	1K	3
11/06/2025	-0,59%	-0,25	41,87	42,06	41,84	42,06	178K	10
10/06/2025	0,24%	0,10	42,12	42,45	41,99	42,45	3K	5
09/06/2025	0,62%	0,26	42,02	42,14	42,02	42,14	13K	4
06/06/2025	-1,51%	-0,64	41,76	42,40	41,76	42,40	50K	8
05/06/2025	-0,87%	-0,37	42,40	42,44	42,24	42,57	10K	10
04/06/2025	0,38%	0,16	42,77	42,61	42,61	42,77	3K	3
03/06/2025	-0,33%	-0,14	42,61	42,71	42,53	42,71	132K	11
02/06/2025	-1,16%	-0,50	42,75	43,17	42,75	43,17	5K	8
30/05/2025	1,24%	0,53	43,25	43,15	43,15	43,30	135K	24
29/05/2025	-0,93%	-0,40	42,72	42,52	42,52	42,85	46K	194
28/05/2025	0,70%	0,30	43,12	42,00	42,00	43,12	21K	6
27/05/2025	0,99%	0,42	42,82	42,64	42,64	42,82	38K	6
26/05/2025	-1,03%	-0,44	42,40	42,40	42,40	42,40	3K	4
23/05/2025	0,66%	0,28	42,84	43,20	42,84	43,20	39K	4
22/05/2025	0,21%	0,09	42,56	42,43	42,18	42,59	582K	33
21/05/2025	-0,96%	-0,41	42,47	42,49	42,39	42,70	3K	6
20/05/2025	0,40%	0,17	42,88	42,75	42,64	42,88	10K	5
19/05/2025	0,02%	0,01	42,71	42,56	42,49	42,80	156K	17
16/05/2025	-0,70%	-0,30	42,70	43,00	42,70	43,21	50K	14
15/05/2025	1,42%	0,60	43,00	42,52	42,32	43,00	57K	7
14/05/2025	0,50%	0,21	42,40	42,30	42,18	42,40	7K	4
13/05/2025	-1,84%	-0,79	42,19	42,85	42,19	42,85	241K	19
12/05/2025	0,05%	0,02	42,98	42,90	42,85	43,11	278K	16
09/05/2025	-0,30%	-0,13	42,96	42,90	42,90	43,03	21K	9
08/05/2025	-2,07%	-0,91	43,09	43,82	43,09	43,82	33K	12
07/05/2025	1,01%	0,44	44,00	43,82	43,82	44,00	5K	3
06/05/2025	0,93%	0,40	43,56	43,56	43,56	43,56	43	1
05/05/2025	0,07%	0,03	43,16	42,92	42,92	43,16	5K	5
02/05/2025	-0,87%	-0,38	43,13	43,00	42,82	43,13	24K	13
30/04/2025	0,28%	0,12	43,51	43,37	43,37	43,77	87K	7
29/04/2025	-0,09%	-0,04	43,39	43,27	43,15	43,44	205K	12
28/04/2025	-0,28%	-0,12	43,43	43,26	43,26	43,43	260	3
25/04/2025	0,90%	0,39	43,55	43,33	43,26	43,55	12K	6
24/04/2025	-0,39%	-0,17	43,16	43,40	43,16	43,40	25K	6
23/04/2025	-0,28%	-0,12	43,33	43,40	43,19	43,45	100K	17
22/04/2025	-1,87%	-0,83	43,45	44,70	43,45	44,70	143K	10
17/04/2025	-0,63%	-0,28	44,28	44,06	44,06	44,28	10K	4
16/04/2025	-0,13%	-0,06	44,56	44,97	44,56	44,97	40K	8
15/04/2025	0,41%	0,18	44,62	44,61	44,56	44,91	86K	8
14/04/2025	0,07%	0,03	44,44	44,27	44,27	44,44	5K	6
11/04/2025	-0,54%	-0,24	44,41	44,17	44,09	44,42	378K	19
10/04/2025	0,59%	0,26	44,65	44,71	44,52	45,16	50K	678
09/04/2025	-2,76%	-1,26	44,39	45,66	44,39	45,83	91K	13
08/04/2025	1,20%	0,54	45,65	44,94	44,86	45,91	382K	952
07/04/2025	0,16%	0,07	45,11	45,04	45,04	45,29	11K	7
04/04/2025	4,36%	1,88	45,04	44,99	44,48	45,24	228K	17
03/04/2025	-0,67%	-0,29	43,16	43,19	43,08	43,29	21K	11
02/04/2025	0,49%	0,21	43,45	43,40	43,31	43,69	11K	196
01/04/2025	-0,71%	-0,31	43,24	43,77	43,24	43,77	153K	11
31/03/2025	-0,75%	-0,33	43,55	44,52	43,55	44,52	198K	13
28/03/2025	0,09%	0,04	43,88	44,02	43,84	44,04	47K	6
27/03/2025	0,37%	0,16	43,84	43,82	43,69	43,84	5K	3
26/03/2025	0,74%	0,32	43,68	43,69	43,44	43,72	23K	243
25/03/2025	-0,64%	-0,28	43,36	44,08	43,36	44,08	60K	4
24/03/2025	0,02%	0,01	43,64	43,51	43,51	43,85	24K	4
21/03/2025	0,41%	0,18	43,63	43,68	43,63	43,91	42K	10
20/03/2025	0,39%	0,17	43,45	43,55	43,28	43,55	24K	8
19/03/2025	-0,12%	-0,05	43,28	43,40	42,94	43,40	81K	133
18/03/2025	0,49%	0,21	43,33	43,56	43,13	43,56	99K	8
17/03/2025	-1,55%	-0,68	43,12	43,70	43,12	43,70	236K	18
14/03/2025	-2,25%	-1,01	43,80	44,00	43,63	44,00	27K	12
13/03/2025	1,31%	0,58	44,81	44,39	44,31	44,81	32K	6
12/03/2025	-0,56%	-0,25	44,23	44,35	44,23	44,35	62K	2
11/03/2025	-0,78%	-0,35	44,48	44,98	44,32	44,98	52K	459
10/03/2025	1,54%	0,68	44,83	44,37	44,32	44,88	9K	9
07/03/2025	0,98%	0,43	44,15	44,09	44,01	44,26	33K	6
06/03/2025	0,74%	0,32	43,72	43,67	43,67	43,86	7K	6
05/03/2025	-3,56%	-1,60	43,40	44,27	43,40	44,27	33K	9
28/02/2025	1,42%	0,63	45,00	44,53	44,53	45,00	165K	12
27/02/2025	-0,34%	-0,15	44,37	44,38	44,37	45,36	128K	12
26/02/2025	1,81%	0,79	44,52	44,01	43,98	44,53	67K	954
25/02/2025	0,28%	0,12	43,73	43,89	43,73	43,99	27K	7
24/02/2025	0,90%	0,39	43,61	43,32	43,32	43,63	20K	6
21/02/2025	0,51%	0,22	43,22	43,10	43,10	43,24	83K	11
20/02/2025	-0,28%	-0,12	43,00	43,03	43,00	43,05	2K	4
19/02/2025	0,82%	0,35	43,12	43,20	42,72	43,20	30K	8
18/02/2025	-2,46%	-1,08	42,77	42,90	42,77	42,90	94K	12
17/02/2025	1,98%	0,85	43,85	42,75	42,33	43,99	21K	23
14/02/2025	-1,17%	-0,51	43,00	43,51	43,00	43,51	66K	13
13/02/2025	1,19%	0,51	43,51	43,15	43,15	43,51	2K	6
12/02/2025	-0,60%	-0,26	43,00	43,26	42,97	43,26	50K	15
11/02/2025	-	-	43,26	43,72	43,26	43,72	70K	14

Date,Open,High,Low,Close,Volume
26-Aug-25,41.45,41.62,41.45,41.48,166
25-Aug-25,41.56,41.56,41.17,41.30,26545
22-Aug-25,41.66,41.68,41.41,41.41,155423
21-Aug-25,41.70,41.77,41.70,41.70,2130
20-Aug-25,41.76,41.76,41.68,41.68,9435
19-Aug-25,41.72,41.91,41.72,41.85,138995
18-Aug-25,41.17,41.42,41.17,41.28,12164
15-Aug-25,41.19,41.19,41.04,41.17,42025
14-Aug-25,41.29,41.35,41.19,41.35,5273
13-Aug-25,41.25,41.34,41.19,41.24,2308
12-Aug-25,41.27,41.27,41.00,41.00,11482
11-Aug-25,41.58,41.58,41.44,41.44,240713
08-Aug-25,41.40,41.60,41.40,41.60,3159
07-Aug-25,41.69,41.80,41.56,41.56,5494
06-Aug-25,41.79,41.95,41.76,41.76,164416
05-Aug-25,42.23,42.23,42.06,42.06,252
04-Aug-25,42.28,42.36,42.05,42.08,212686
01-Aug-25,42.32,42.45,42.32,42.44,21967
31-Jul-25,42.73,42.73,42.40,42.57,680
30-Jul-25,42.59,42.64,42.32,42.32,62356
29-Jul-25,42.41,42.48,42.22,42.36,2666
28-Jul-25,42.59,42.59,42.32,42.32,92655
25-Jul-25,42.00,42.18,42.00,42.16,76391
24-Jul-25,42.00,42.00,41.80,41.88,66577
23-Jul-25,42.12,42.12,42.00,42.00,1220
22-Jul-25,42.25,42.48,42.25,42.48,13497
21-Jul-25,42.35,42.45,42.20,42.20,14706
18-Jul-25,41.88,42.44,41.88,42.40,11863
17-Jul-25,42.17,42.17,42.17,42.17,42
16-Jul-25,42.25,42.25,42.07,42.17,23720
15-Jul-25,42.00,42.01,41.92,41.96,18138
14-Jul-25,42.26,42.26,42.11,42.20,5821
11-Jul-25,42.10,42.14,41.84,41.84,28624
10-Jul-25,42.12,42.18,41.92,41.96,121383
09-Jul-25,41.30,41.64,41.30,41.64,56853
08-Jul-25,41.40,41.40,41.08,41.08,91101
07-Jul-25,41.20,41.54,41.20,41.40,55519
04-Jul-25,41.13,41.13,39.07,40.03,7800
03-Jul-25,41.20,41.20,41.13,41.13,7209
02-Jul-25,42.69,42.69,41.20,41.20,86526
01-Jul-25,41.70,43.65,41.70,42.70,16184
27-Jun-25,41.88,42.00,41.75,42.00,55940
26-Jun-25,42.28,42.28,41.90,41.92,10786
25-Jun-25,42.08,42.25,42.08,42.25,64253
24-Jun-25,41.72,42.16,41.68,41.96,524292
23-Jun-25,41.99,42.09,41.84,42.00,3349
20-Jun-25,41.73,42.06,41.60,42.06,4645
18-Jun-25,41.74,41.83,41.73,41.83,8896
17-Jun-25,41.98,41.98,41.43,41.79,52776
16-Jun-25,43.90,43.90,41.50,41.56,72583
13-Jun-25,42.11,42.11,41.78,41.92,26863
12-Jun-25,42.11,42.22,42.11,42.22,1011
11-Jun-25,42.06,42.06,41.84,41.87,178074
10-Jun-25,42.45,42.45,41.99,42.12,2828
09-Jun-25,42.14,42.14,42.02,42.02,12783
06-Jun-25,42.40,42.40,41.76,41.76,50072
05-Jun-25,42.44,42.57,42.24,42.40,9982
04-Jun-25,42.61,42.77,42.61,42.77,2817
03-Jun-25,42.71,42.71,42.53,42.61,131947
02-Jun-25,43.17,43.17,42.75,42.75,4982
30-May-25,43.15,43.30,43.15,43.25,135386
29-May-25,42.52,42.85,42.52,42.72,45524
28-May-25,42.00,43.12,42.00,43.12,21211
27-May-25,42.64,42.82,42.64,42.82,37687
26-May-25,42.40,42.40,42.40,42.40,2628
23-May-25,43.20,43.20,42.84,42.84,39411
22-May-25,42.43,42.59,42.18,42.56,581793
21-May-25,42.49,42.70,42.39,42.47,3060
20-May-25,42.75,42.88,42.64,42.88,9913
19-May-25,42.56,42.80,42.49,42.71,155570
16-May-25,43.00,43.21,42.70,42.70,50063
15-May-25,42.52,43.00,42.32,43.00,56776
14-May-25,42.30,42.40,42.18,42.40,7276
13-May-25,42.85,42.85,42.19,42.19,240718
12-May-25,42.90,43.11,42.85,42.98,278274
09-May-25,42.90,43.03,42.90,42.96,20651
08-May-25,43.82,43.82,43.09,43.09,33367
07-May-25,43.82,44.00,43.82,44.00,5445
06-May-25,43.56,43.56,43.56,43.56,43
05-May-25,42.92,43.16,42.92,43.16,5078
02-May-25,43.00,43.13,42.82,43.13,23508
30-Apr-25,43.37,43.77,43.37,43.51,86638
29-Apr-25,43.27,43.44,43.15,43.39,204923
28-Apr-25,43.26,43.43,43.26,43.43,260
25-Apr-25,43.33,43.55,43.26,43.55,12266
24-Apr-25,43.40,43.40,43.16,43.16,25159
23-Apr-25,43.40,43.45,43.19,43.33,100291
22-Apr-25,44.70,44.70,43.45,43.45,142613
17-Apr-25,44.06,44.28,44.06,44.28,10268
16-Apr-25,44.97,44.97,44.56,44.56,39652
15-Apr-25,44.61,44.91,44.56,44.62,85908
14-Apr-25,44.27,44.44,44.27,44.44,4532
11-Apr-25,44.17,44.42,44.09,44.41,377685
10-Apr-25,44.71,45.16,44.52,44.65,50133
09-Apr-25,45.66,45.83,44.39,44.39,91101
08-Apr-25,44.94,45.91,44.86,45.65,381788
07-Apr-25,45.04,45.29,45.04,45.11,11087
04-Apr-25,44.99,45.24,44.48,45.04,228306
03-Apr-25,43.19,43.29,43.08,43.16,21497
02-Apr-25,43.40,43.69,43.31,43.45,11038
01-Apr-25,43.77,43.77,43.24,43.24,152876
31-Mar-25,44.52,44.52,43.55,43.55,197697
28-Mar-25,44.02,44.04,43.84,43.88,47010
27-Mar-25,43.82,43.84,43.69,43.84,4817
26-Mar-25,43.69,43.72,43.44,43.68,22672
25-Mar-25,44.08,44.08,43.36,43.36,60229
24-Mar-25,43.51,43.85,43.51,43.64,24151
21-Mar-25,43.68,43.91,43.63,43.63,41873
20-Mar-25,43.55,43.55,43.28,43.45,23662
19-Mar-25,43.40,43.40,42.94,43.28,80931
18-Mar-25,43.56,43.56,43.13,43.33,99450
17-Mar-25,43.70,43.70,43.12,43.12,235775
14-Mar-25,44.00,44.00,43.63,43.80,27434
13-Mar-25,44.39,44.81,44.31,44.81,32104
12-Mar-25,44.35,44.35,44.23,44.23,62178
11-Mar-25,44.98,44.98,44.32,44.48,51666
10-Mar-25,44.37,44.88,44.32,44.83,9156
07-Mar-25,44.09,44.26,44.01,44.15,33405
06-Mar-25,43.67,43.86,43.67,43.72,6606
05-Mar-25,44.27,44.27,43.40,43.40,32753
28-Feb-25,44.53,45.00,44.53,45.00,165334
27-Feb-25,44.38,45.36,44.37,44.37,128411
26-Feb-25,44.01,44.53,43.98,44.52,67476
25-Feb-25,43.89,43.99,43.73,43.73,26979
24-Feb-25,43.32,43.63,43.32,43.61,20312
21-Feb-25,43.10,43.24,43.10,43.22,82908
20-Feb-25,43.03,43.05,43.00,43.00,1806
19-Feb-25,43.20,43.20,42.72,43.12,29987
18-Feb-25,42.90,42.90,42.77,42.77,94273
17-Feb-25,42.75,43.99,42.33,43.85,21266
14-Feb-25,43.51,43.51,43.00,43.00,66434
13-Feb-25,43.15,43.51,43.15,43.51,1690
12-Feb-25,43.26,43.26,42.97,43.00,49960
11-Feb-25,43.72,43.72,43.26,43.26,69711

*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: BGOV39