Cotação atual, histórico e gráfico do papel: BGRT39

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 BGRT39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2025	1,21%	0,55	45,85	46,10	45,72	46,24	44K	481
16/04/2025	-1,37%	-0,63	45,30	45,66	45,25	46,00	65K	1.153
15/04/2025	1,59%	0,72	45,93	45,77	45,49	45,93	126K	2.034
14/04/2025	1,89%	0,84	45,21	45,21	45,21	45,21	587	1
11/04/2025	-0,02%	-0,01	44,37	44,10	44,10	44,37	310	2
10/04/2025	3,40%	1,46	44,38	44,38	44,38	44,38	2K	1
09/04/2025	-0,65%	-0,28	42,92	43,00	42,92	43,05	24K	3

08/04/2025	-0,32%	-0,14	43,20	44,20	43,04	44,20	7K	134
07/04/2025	-2,32%	-1,03	43,34	42,60	42,60	43,66	6K	7
04/04/2025	-0,18%	-0,08	44,37	43,56	43,56	44,37	708	4
03/04/2025	-4,02%	-1,86	44,45	45,19	44,45	45,19	10K	127
02/04/2025	1,11%	0,51	46,31	46,15	46,15	46,31	2K	2
01/04/2025	-1,08%	-0,50	45,80	46,05	45,80	46,05	3K	4
31/03/2025	0,00%	0,00	46,30	46,30	46,30	46,30	324	2
28/03/2025	-0,86%	-0,40	46,30	46,35	46,15	46,50	7K	137
27/03/2025	0,54%	0,25	46,70	49,97	46,01	49,97	17K	47
26/03/2025	0,76%	0,35	46,45	46,39	46,18	46,55	8K	110
25/03/2025	-1,39%	-0,65	46,10	46,24	45,85	46,29	21K	300
24/03/2025	2,19%	1,00	46,75	46,38	46,21	46,79	22K	355
21/03/2025	-0,24%	-0,11	45,75	45,85	45,65	45,85	86K	195
20/03/2025	0,02%	0,01	45,86	44,93	44,93	46,01	963	11
19/03/2025	-0,33%	-0,15	45,85	45,85	45,85	45,85	45	1
18/03/2025	-0,56%	-0,26	46,00	45,82	45,82	46,00	91	2
17/03/2025	0,57%	0,26	46,26	46,71	46,26	46,71	324	2
14/03/2025	-0,61%	-0,28	46,00	45,88	45,85	46,10	3K	52
13/03/2025	-0,58%	-0,27	46,28	46,94	46,24	46,95	9K	85
12/03/2025	-0,96%	-0,45	46,55	47,30	46,55	47,30	5K	3
11/03/2025	-0,80%	-0,38	47,00	47,40	46,90	47,40	2K	6
10/03/2025	0,28%	0,13	47,38	47,40	47,36	47,51	4K	40
07/03/2025	-2,17%	-1,05	47,25	47,75	47,21	48,35	3K	65
06/03/2025	-0,10%	-0,05	48,30	48,35	48,30	48,35	144	2
05/03/2025	-1,04%	-0,51	48,35	48,35	48,35	48,35	435	2
28/02/2025	0,91%	0,44	48,86	48,67	48,67	49,05	8K	110
27/02/2025	1,19%	0,57	48,42	48,44	48,42	48,44	3K	2
26/02/2025	0,13%	0,06	47,85	47,80	47,60	48,12	51K	762
25/02/2025	0,72%	0,34	47,79	47,59	47,59	47,88	157K	2.397
24/02/2025	0,64%	0,30	47,45	47,33	47,32	47,60	8K	47
21/02/2025	-0,30%	-0,14	47,15	47,29	47,15	47,29	141	3
20/02/2025	0,83%	0,39	47,29	47,80	47,10	47,80	4K	70
19/02/2025	-0,21%	-0,10	46,90	46,90	46,90	46,90	140	1
18/02/2025	-0,72%	-0,34	47,00	47,30	47,00	47,30	3K	5
17/02/2025	-0,25%	-0,12	47,34	47,00	47,00	47,40	614	4
14/02/2025	-0,50%	-0,24	47,46	47,04	47,04	47,46	10K	2
13/02/2025	1,34%	0,63	47,70	47,70	47,70	47,70	238	1
12/02/2025	-0,70%	-0,33	47,07	47,07	47,07	47,07	2K	2
11/02/2025	-0,32%	-0,15	47,40	47,56	47,28	47,56	1K	5
10/02/2025	0,89%	0,42	47,55	46,55	46,55	47,55	3K	24
06/02/2025	-0,53%	-0,25	47,13	47,36	47,10	47,36	3K	7
05/02/2025	1,78%	0,83	47,38	47,10	46,83	47,47	35K	176
04/02/2025	-0,68%	-0,32	46,55	45,90	45,90	46,55	4K	4
03/02/2025	-0,66%	-0,31	46,87	46,89	46,76	47,10	39K	592
31/01/2025	-1,71%	-0,82	47,18	48,00	44,98	48,00	173K	2.878
30/01/2025	1,37%	0,65	48,00	48,00	48,00	48,00	240	1
29/01/2025	-0,13%	-0,06	47,35	47,41	47,35	47,41	189	2
28/01/2025	-2,05%	-0,99	47,41	49,05	46,70	49,05	6K	9
27/01/2025	0,81%	0,39	48,40	47,14	47,14	48,40	1K	5
24/01/2025	1,29%	0,61	48,01	47,89	47,87	48,06	16K	159
23/01/2025	-0,84%	-0,40	47,40	47,50	47,22	47,81	6K	85
22/01/2025	-2,31%	-1,13	47,80	48,34	47,77	49,55	10K	91
21/01/2025	2,17%	1,04	48,93	47,50	47,50	48,93	1K	2
20/01/2025	-1,97%	-0,96	47,89	47,95	47,89	47,95	10K	3
17/01/2025	0,89%	0,43	48,85	49,50	48,85	49,50	2K	3
16/01/2025	1,19%	0,57	48,42	47,85	47,85	48,42	2K	2
15/01/2025	0,97%	0,46	47,85	49,20	47,85	49,20	724	2
14/01/2025	-0,34%	-0,16	47,39	47,37	47,14	47,50	83K	1.327
13/01/2025	0,81%	0,38	47,55	47,60	47,15	49,10	7K	109
10/01/2025	-2,74%	-1,33	47,17	47,86	47,17	47,86	5K	9
07/01/2025	-1,02%	-0,50	48,50	48,70	48,50	48,70	15K	3
06/01/2025	-0,16%	-0,08	49,00	49,10	48,95	49,30	10K	17
03/01/2025	-1,15%	-0,57	49,08	49,35	49,08	49,35	2K	2
02/01/2025	1,74%	0,85	49,65	50,20	49,65	50,50	4K	4
30/12/2024	-1,61%	-0,80	48,80	48,80	48,80	48,80	4K	1
27/12/2024	-0,68%	-0,34	49,60	49,80	49,60	49,80	744	4
26/12/2024	1,20%	0,59	49,94	50,00	49,94	50,00	249	2
23/12/2024	1,86%	0,90	49,35	49,00	48,66	49,80	18K	111
20/12/2024	0,21%	0,10	48,45	48,35	47,85	50,00	29K	371
19/12/2024	-4,16%	-2,10	48,35	50,50	48,30	50,50	19K	273
18/12/2024	0,30%	0,15	50,45	50,80	50,40	51,03	29K	437
17/12/2024	-1,08%	-0,55	50,30	50,95	50,30	51,00	4K	7
16/12/2024	0,63%	0,32	50,85	50,85	50,85	50,85	3K	1
13/12/2024	-0,73%	-0,37	50,53	51,06	50,53	51,16	7K	69
12/12/2024	1,05%	0,53	50,90	50,02	50,02	51,15	6K	91
11/12/2024	-2,19%	-1,13	50,37	51,25	50,37	51,30	37K	191
10/12/2024	-1,44%	-0,75	51,50	51,95	51,40	51,95	13K	118
09/12/2024	0,48%	0,25	52,25	52,05	51,95	52,25	8K	62
06/12/2024	0,87%	0,45	52,00	52,15	51,80	55,00	19K	315
05/12/2024	-0,67%	-0,35	51,55	52,20	51,00	52,40	42K	478
04/12/2024	-0,67%	-0,35	51,90	51,90	51,80	52,00	11K	112
03/12/2024	0,00%	0,00	52,25	52,25	52,20	53,20	10K	76
02/12/2024	-0,19%	-0,10	52,25	52,35	52,20	53,95	24K	221
29/11/2024	-1,41%	-0,75	52,35	52,35	52,35	52,35	1K	1
28/11/2024	0,95%	0,50	53,10	53,17	53,10	53,17	850	4
27/11/2024	3,75%	1,90	52,60	51,77	51,44	52,70	72K	1.041
26/11/2024	-0,08%	-0,04	50,70	50,50	50,50	50,70	7K	3
25/11/2024	0,98%	0,49	50,74	51,25	50,44	51,25	4K	6
22/11/2024	0,20%	0,10	50,25	50,22	49,95	50,25	18K	62
21/11/2024	1,11%	0,55	50,15	49,80	49,80	50,15	6K	50
19/11/2024	1,22%	0,60	49,60	50,00	49,04	50,00	2K	15
18/11/2024	-0,28%	-0,14	49,00	49,40	48,45	49,40	15K	213
14/11/2024	-0,73%	-0,36	49,14	50,70	49,05	50,70	8K	90
13/11/2024	0,41%	0,20	49,50	49,55	49,43	49,70	7K	99
12/11/2024	-1,10%	-0,55	49,30	49,50	49,10	49,60	29K	534
11/11/2024	-0,10%	-0,05	49,85	51,15	49,50	51,15	34K	185
08/11/2024	2,99%	1,45	49,90	48,05	48,05	50,25	35K	205
07/11/2024	0,94%	0,45	48,45	48,80	48,36	48,80	920	11
06/11/2024	-2,74%	-1,35	48,00	50,65	47,75	50,70	55K	947
05/11/2024	0,41%	0,20	49,35	49,20	49,20	49,60	21K	317
04/11/2024	-1,21%	-0,60	49,15	49,29	49,01	49,30	14K	92
01/11/2024	0,61%	0,30	49,75	50,05	49,45	50,05	5K	68
31/10/2024	-1,30%	-0,65	49,45	49,90	49,45	50,00	17K	225
30/10/2024	0,00%	0,00	50,10	50,35	49,85	50,50	23K	224
29/10/2024	-3,65%	-1,90	50,10	49,59	49,59	50,10	57K	883
28/10/2024	5,05%	2,50	52,00	52,00	52,00	52,00	520	2
25/10/2024	-0,50%	-0,25	49,50	49,75	49,45	49,95	13K	179
24/10/2024	0,10%	0,05	49,75	49,75	49,75	49,75	99	1
23/10/2024	0,10%	0,05	49,70	49,90	49,65	49,90	5K	51
22/10/2024	0,30%	0,15	49,65	50,50	49,20	50,50	17K	173
21/10/2024	-1,20%	-0,60	49,50	49,65	49,49	49,65	17K	67
18/10/2024	0,50%	0,25	50,10	50,30	50,10	50,30	1K	2
17/10/2024	0,50%	0,25	49,85	50,20	49,85	50,20	3K	2
15/10/2024	2,37%	1,15	49,60	49,60	49,55	49,85	21K	419
14/10/2024	-0,62%	-0,30	48,45	48,75	48,45	48,75	1K	3
11/10/2024	1,67%	0,80	48,75	48,87	48,75	48,87	683	2
10/10/2024	-0,42%	-0,20	47,95	48,15	47,85	48,15	7K	47
09/10/2024	0,42%	0,20	48,15	48,10	48,00	48,20	17K	300
08/10/2024	1,16%	0,55	47,95	47,85	47,85	47,95	5K	41
07/10/2024	-0,21%	-0,10	47,40	47,00	47,00	47,40	471	3
04/10/2024	-0,31%	-0,15	47,50	47,65	47,50	47,70	1K	4
03/10/2024	-0,31%	-0,15	47,65	47,80	47,65	47,80	238	2
02/10/2024	-1,34%	-0,65	47,80	48,00	47,80	48,05	14K	138
01/10/2024	0,00%	0,00	48,45	48,45	48,20	48,60	11K	89
27/09/2024	-0,41%	-0,20	48,45	48,45	48,45	48,45	8K	101
25/09/2024	-0,82%	-0,40	48,65	48,85	48,60	49,15	19K	8
24/09/2024	-	-	49,05	50,05	49,00	50,05	11K	112

Date,Open,High,Low,Close,Volume
17-Apr-25,46.10,46.24,45.72,45.85,43840
16-Apr-25,45.66,46.00,45.25,45.30,64637
15-Apr-25,45.77,45.93,45.49,45.93,126189
14-Apr-25,45.21,45.21,45.21,45.21,587
11-Apr-25,44.10,44.37,44.10,44.37,310
10-Apr-25,44.38,44.38,44.38,44.38,2219
09-Apr-25,43.00,43.05,42.92,42.92,24379
08-Apr-25,44.20,44.20,43.04,43.20,7280
07-Apr-25,42.60,43.66,42.60,43.34,5770
04-Apr-25,43.56,44.37,43.56,44.37,708
03-Apr-25,45.19,45.19,44.45,44.45,9746
02-Apr-25,46.15,46.31,46.15,46.31,1616
01-Apr-25,46.05,46.05,45.80,45.80,3025
31-Mar-25,46.30,46.30,46.30,46.30,324
28-Mar-25,46.35,46.50,46.15,46.30,7043
27-Mar-25,49.97,49.97,46.01,46.70,16890
26-Mar-25,46.39,46.55,46.18,46.45,7972
25-Mar-25,46.24,46.29,45.85,46.10,20580
24-Mar-25,46.38,46.79,46.21,46.75,22413
21-Mar-25,45.85,45.85,45.65,45.75,86314
20-Mar-25,44.93,46.01,44.93,45.86,963
19-Mar-25,45.85,45.85,45.85,45.85,45
18-Mar-25,45.82,46.00,45.82,46.00,91
17-Mar-25,46.71,46.71,46.26,46.26,324
14-Mar-25,45.88,46.10,45.85,46.00,3354
13-Mar-25,46.94,46.95,46.24,46.28,8700
12-Mar-25,47.30,47.30,46.55,46.55,4727
11-Mar-25,47.40,47.40,46.90,47.00,2024
10-Mar-25,47.40,47.51,47.36,47.38,4220
07-Mar-25,47.75,48.35,47.21,47.25,3422
06-Mar-25,48.35,48.35,48.30,48.30,144
05-Mar-25,48.35,48.35,48.35,48.35,435
28-Feb-25,48.67,49.05,48.67,48.86,8301
27-Feb-25,48.44,48.44,48.42,48.42,3051
26-Feb-25,47.80,48.12,47.60,47.85,51230
25-Feb-25,47.59,47.88,47.59,47.79,156965
24-Feb-25,47.33,47.60,47.32,47.45,7909
21-Feb-25,47.29,47.29,47.15,47.15,141
20-Feb-25,47.80,47.80,47.10,47.29,3966
19-Feb-25,46.90,46.90,46.90,46.90,140
18-Feb-25,47.30,47.30,47.00,47.00,2598
17-Feb-25,47.00,47.40,47.00,47.34,614
14-Feb-25,47.04,47.46,47.04,47.46,10344
13-Feb-25,47.70,47.70,47.70,47.70,238
12-Feb-25,47.07,47.07,47.07,47.07,1553
11-Feb-25,47.56,47.56,47.28,47.40,1329
10-Feb-25,46.55,47.55,46.55,47.55,2600
06-Feb-25,47.36,47.36,47.10,47.13,2735
05-Feb-25,47.10,47.47,46.83,47.38,34596
04-Feb-25,45.90,46.55,45.90,46.55,3676
03-Feb-25,46.89,47.10,46.76,46.87,39486
31-Jan-25,48.00,48.00,44.98,47.18,172644
30-Jan-25,48.00,48.00,48.00,48.00,240
29-Jan-25,47.41,47.41,47.35,47.35,189
28-Jan-25,49.05,49.05,46.70,47.41,6143
27-Jan-25,47.14,48.40,47.14,48.40,1448
24-Jan-25,47.89,48.06,47.87,48.01,15742
23-Jan-25,47.50,47.81,47.22,47.40,5649
22-Jan-25,48.34,49.55,47.77,47.80,10314
21-Jan-25,47.50,48.93,47.50,48.93,1453
20-Jan-25,47.95,47.95,47.89,47.89,9877
17-Jan-25,49.50,49.50,48.85,48.85,2052
16-Jan-25,47.85,48.42,47.85,48.42,1580
15-Jan-25,49.20,49.20,47.85,47.85,724
14-Jan-25,47.37,47.50,47.14,47.39,82889
13-Jan-25,47.60,49.10,47.15,47.55,7247
10-Jan-25,47.86,47.86,47.17,47.17,4804
07-Jan-25,48.70,48.70,48.50,48.50,15132
06-Jan-25,49.10,49.30,48.95,49.00,9586
03-Jan-25,49.35,49.35,49.08,49.08,2220
02-Jan-25,50.20,50.50,49.65,49.65,4374
30-Dec-24,48.80,48.80,48.80,48.80,4099
27-Dec-24,49.80,49.80,49.60,49.60,744
26-Dec-24,50.00,50.00,49.94,49.94,249
23-Dec-24,49.00,49.80,48.66,49.35,17829
20-Dec-24,48.35,50.00,47.85,48.45,29182
19-Dec-24,50.50,50.50,48.30,48.35,18951
18-Dec-24,50.80,51.03,50.40,50.45,29353
17-Dec-24,50.95,51.00,50.30,50.30,3508
16-Dec-24,50.85,50.85,50.85,50.85,3051
13-Dec-24,51.06,51.16,50.53,50.53,6886
12-Dec-24,50.02,51.15,50.02,50.90,5750
11-Dec-24,51.25,51.30,50.37,50.37,37117
10-Dec-24,51.95,51.95,51.40,51.50,13389
09-Dec-24,52.05,52.25,51.95,52.25,8434
06-Dec-24,52.15,55.00,51.80,52.00,18853
05-Dec-24,52.20,52.40,51.00,51.55,41584
04-Dec-24,51.90,52.00,51.80,51.90,10902
03-Dec-24,52.25,53.20,52.20,52.25,10413
02-Dec-24,52.35,53.95,52.20,52.25,23953
29-Nov-24,52.35,52.35,52.35,52.35,1204
28-Nov-24,53.17,53.17,53.10,53.10,850
27-Nov-24,51.77,52.70,51.44,52.60,71760
26-Nov-24,50.50,50.70,50.50,50.70,7247
25-Nov-24,51.25,51.25,50.44,50.74,3537
22-Nov-24,50.22,50.25,49.95,50.25,18142
21-Nov-24,49.80,50.15,49.80,50.15,5907
19-Nov-24,50.00,50.00,49.04,49.60,2129
18-Nov-24,49.40,49.40,48.45,49.00,14930
14-Nov-24,50.70,50.70,49.05,49.14,8458
13-Nov-24,49.55,49.70,49.43,49.50,6541
12-Nov-24,49.50,49.60,49.10,49.30,29164
11-Nov-24,51.15,51.15,49.50,49.85,34432
08-Nov-24,48.05,50.25,48.05,49.90,35325
07-Nov-24,48.80,48.80,48.36,48.45,920
06-Nov-24,50.65,50.70,47.75,48.00,54976
05-Nov-24,49.20,49.60,49.20,49.35,20530
04-Nov-24,49.29,49.30,49.01,49.15,13699
01-Nov-24,50.05,50.05,49.45,49.75,5161
31-Oct-24,49.90,50.00,49.45,49.45,16557
30-Oct-24,50.35,50.50,49.85,50.10,23370
29-Oct-24,49.59,50.10,49.59,50.10,57176
28-Oct-24,52.00,52.00,52.00,52.00,520
25-Oct-24,49.75,49.95,49.45,49.50,12908
24-Oct-24,49.75,49.75,49.75,49.75,99
23-Oct-24,49.90,49.90,49.65,49.70,5024
22-Oct-24,50.50,50.50,49.20,49.65,17006
21-Oct-24,49.65,49.65,49.49,49.50,17457
18-Oct-24,50.30,50.30,50.10,50.10,1056
17-Oct-24,50.20,50.20,49.85,49.85,3254
15-Oct-24,49.60,49.85,49.55,49.60,21069
14-Oct-24,48.75,48.75,48.45,48.45,1023
11-Oct-24,48.87,48.87,48.75,48.75,683
10-Oct-24,48.15,48.15,47.85,47.95,7037
09-Oct-24,48.10,48.20,48.00,48.15,16648
08-Oct-24,47.85,47.95,47.85,47.95,5216
07-Oct-24,47.00,47.40,47.00,47.40,471
04-Oct-24,47.65,47.70,47.50,47.50,1093
03-Oct-24,47.80,47.80,47.65,47.65,238
02-Oct-24,48.00,48.05,47.80,47.80,13769
01-Oct-24,48.45,48.60,48.20,48.45,10604
27-Sep-24,48.45,48.45,48.45,48.45,8333
25-Sep-24,48.85,49.15,48.60,48.65,19129
24-Sep-24,50.05,50.05,49.00,49.05,11231

*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: BGRT39