ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: BGOV39

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/02/20251,98%0,8543,8542,7542,3343,9921K23
14/02/2025-1,17%-0,5143,0043,5143,0043,5166K13
13/02/20251,19%0,5143,5143,1543,1543,512K6
12/02/2025-0,60%-0,2643,0043,2642,9743,2650K15
11/02/2025-1,01%-0,4443,2643,7243,2643,7270K14
10/02/2025-0,41%-0,1843,7043,6143,5143,7019K14
07/02/20251,08%0,4743,8843,4043,3143,8823K8
06/02/2025-1,14%-0,5043,4144,0043,4144,0054K12
05/02/20250,94%0,4143,9143,5043,5043,9242K20
04/02/20250,51%0,2243,5043,8043,2443,80155K10
03/02/2025-2,35%-1,0443,2843,2543,2544,59195K21
31/01/20250,41%0,1844,3244,3244,3244,536215
30/01/2025-0,11%-0,0544,1444,3044,1444,50261K20
29/01/20250,39%0,1744,1944,3044,0244,3039K7
28/01/2025-0,95%-0,4244,0244,4444,0044,44957K22
27/01/20250,57%0,2544,4444,2444,2444,6429K9
24/01/2025-0,65%-0,2944,1944,2443,9644,4468K7
23/01/20250,43%0,1944,4844,4044,0044,48114K12
22/01/2025-1,90%-0,8644,2945,2544,2945,2559K15
21/01/20250,89%0,4045,1545,1545,1545,388K7
20/01/2025-1,93%-0,8844,7545,7044,7545,703K5
17/01/20250,42%0,1945,6345,7045,2745,7542K6
16/01/20251,16%0,5245,4445,3744,7645,504K8
15/01/2025-0,29%-0,1344,9245,2544,9245,25141K9
14/01/2025-0,55%-0,2545,0545,2044,8845,2041K7
13/01/2025-0,22%-0,1045,3045,4045,1545,4013K11
10/01/2025-5,81%-2,8045,4045,5045,2545,5563K9
09/01/20255,93%2,7048,2046,9946,9948,2015K8
08/01/20252,25%1,0045,5045,5645,5045,562K4
07/01/2025-2,84%-1,3044,5045,7943,4045,7937K17
06/01/2025-1,19%-0,5545,8046,3045,6446,8026K13
03/01/20250,32%0,1546,3546,0546,0546,356K5
02/01/2025-0,15%-0,0746,2046,6746,0146,6832K14
30/12/20240,26%0,1246,2746,1046,1046,6556K485
27/12/2024-0,17%-0,0846,1546,4646,1546,4628K7
26/12/20240,17%0,0846,2346,1245,9046,2611K8
23/12/20241,36%0,6246,1545,7545,7546,2513K7
20/12/2024-0,48%-0,2245,5345,7545,5345,791K4
19/12/2024-2,97%-1,4045,7546,2645,6746,3050K20
18/12/20242,50%1,1547,1548,0046,3048,0032K18
17/12/20240,11%0,0546,0046,3045,9946,738K8
16/12/20240,72%0,3345,9545,9045,6445,9777K14
13/12/20240,60%0,2745,6245,6145,5245,7515K8
12/12/2024-0,44%-0,2045,3543,2742,5245,5656K9
11/12/2024-0,98%-0,4545,5546,0545,5146,2014K11
10/12/2024-0,76%-0,3546,0046,1146,0046,2550K5
09/12/2024-0,11%-0,0546,3546,2146,0746,49111K11
06/12/20241,31%0,6046,4045,8045,8046,6511K7
05/12/2024-0,43%-0,2045,8045,8545,7046,0014K9
04/12/2024-0,11%-0,0546,0046,2045,9046,2017K10
03/12/2024-0,75%-0,3546,0546,4545,9746,4510K194
02/12/2024-0,11%-0,0546,4046,3746,1546,40159K13
29/11/20242,40%1,0946,4546,3045,5947,035K5
27/11/20242,90%1,2845,3644,7644,2445,363K8
26/11/20240,05%0,0244,0844,0643,9844,1655K13
25/11/20240,14%0,0644,0643,6943,6144,2561K13
22/11/20240,64%0,2844,0044,0044,0044,003K3
21/11/20240,00%0,0043,7243,7243,7243,721311
19/11/20240,83%0,3643,7243,6043,5643,7258K3
18/11/2024-0,91%-0,4043,3643,6043,2043,9211K10
14/11/2024-0,14%-0,0643,7643,8443,6043,842K5
13/11/20241,06%0,4643,8243,6043,6043,8813K5
12/11/2024-0,73%-0,3243,3643,7243,3643,7416K12
11/11/20240,00%0,0043,6843,1343,1344,2813K7
08/11/20241,39%0,6043,6843,5243,5244,0262K7
07/11/20240,37%0,1643,0842,8142,7043,24102K11
06/11/2024-1,92%-0,8442,9243,4042,8443,4059K124
05/11/2024-0,09%-0,0443,7643,9643,5244,0020K239
04/11/2024-1,44%-0,6443,8044,2443,7744,289K10
01/11/2024-0,58%-0,2644,4444,0143,9244,4461K10
31/10/20241,66%0,7344,7044,1044,1046,7272K8
30/10/20240,48%0,2143,9744,2243,7244,2214K10
29/10/20240,83%0,3643,7643,4843,3543,9224K8
28/10/2024-0,23%-0,1043,4043,6043,4043,6023K6
25/10/20240,21%0,0943,5043,4143,4043,64137K13
24/10/20240,21%0,0943,4143,6443,4143,685K8
23/10/2024-0,28%-0,1243,3243,6043,3243,607372
22/10/2024-0,18%-0,0843,4443,5643,3243,648K6
21/10/2024-0,55%-0,2443,5243,6443,5243,649K3
18/10/20240,92%0,4043,7643,6043,6043,768K6
17/10/2024-0,46%-0,2043,3643,5643,3643,76556K15
16/10/20240,18%0,0843,5643,7243,4043,7639K706
15/10/20241,87%0,8043,4843,4843,3543,64132K16
14/10/2024-1,20%-0,5242,6843,0042,6843,005K11
11/10/20240,65%0,2843,2043,1643,1643,336K7
10/10/20240,00%0,0042,9242,9242,8842,9612K7
09/10/20240,75%0,3242,9243,0042,8043,0042K12
08/10/20240,76%0,3242,6042,4042,4042,6023K12
07/10/20240,57%0,2442,2841,9841,8442,284K8
04/10/2024-0,94%-0,4042,0442,2542,0442,4263K12
03/10/20240,19%0,0842,4442,7642,4042,8014K10
02/10/2024-0,38%-0,1642,3642,5242,2542,566K14
01/10/20240,09%0,0442,5244,9442,3344,9474K20
30/09/20240,00%0,0042,4842,4842,4842,6697K7
27/09/20241,02%0,4342,4843,4442,4843,4470K9
26/09/2024-1,57%-0,6742,0542,7242,0542,72108K12
25/09/2024-0,37%-0,1642,7242,7242,7243,03122K13
24/09/2024-1,29%-0,5642,8843,0342,5643,0316K11
23/09/20240,21%0,0943,4443,2443,2443,6011K9
20/09/20241,67%0,7143,3542,9242,9243,359K7
19/09/2024-0,56%-0,2442,6442,5742,3242,6410K10
18/09/2024-0,83%-0,3642,8843,2442,8043,2431K16
17/09/2024-0,73%-0,3243,2443,6043,2443,607K9
16/09/2024-0,64%-0,2843,5643,8843,3243,8854K14
13/09/2024-0,90%-0,4043,8444,2443,5244,2418K22
12/09/2024-0,63%-0,2844,2444,2444,1744,3926K7
11/09/20240,09%0,0444,5243,9243,9244,6322K11
10/09/20241,46%0,6444,4844,0444,0444,486K5
09/09/2024-0,18%-0,0843,8444,1243,8044,1244K21
06/09/20240,55%0,2443,9243,5743,5143,9250K10
05/09/2024-0,64%-0,2843,6843,7943,6443,949K6
04/09/20240,00%0,0043,9643,9243,7643,96128K7
03/09/2024-2,31%-1,0443,9645,0043,8445,0077K11
02/09/2024-0,88%-0,4045,0045,4045,0045,4047K12
30/08/20243,56%1,5645,4043,8843,8846,8312K18
29/08/20241,29%0,5643,8443,6843,6443,8858K5
28/08/20241,03%0,4443,2843,4942,9243,4938K17
27/08/20240,19%0,0842,8442,6442,6442,9226K3
26/08/20240,00%0,0042,7642,7642,6442,769393
23/08/2024-1,11%-0,4842,7643,0842,6443,0874K11
22/08/20240,93%0,4043,2442,9642,9643,243K3
21/08/20240,47%0,2042,8442,9642,8442,962K2
20/08/20241,43%0,6042,6442,4442,3242,6410K8
19/08/2024-0,87%-0,3742,0442,0841,9042,08242K11
16/08/2024-0,07%-0,0342,4142,3242,1242,5052K10
15/08/2024-0,38%-0,1642,4442,5042,1442,5150K13
14/08/20240,57%0,2442,6042,7942,2042,79120K9
13/08/2024-0,56%-0,2442,3642,6042,3642,6084K7
12/08/20240,00%0,0042,6042,3642,3642,6053K5
09/08/2024-1,02%-0,4442,6042,7242,5042,76183K11
08/08/2024-0,83%-0,3643,0443,1243,0443,2345K9
07/08/2024-0,91%-0,4043,4043,2843,1243,4829K15
06/08/2024-1,84%-0,8243,8044,0043,8044,004K5
05/08/2024--44,6245,0844,3645,2095K60


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito