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

papéis
mais

Cotação atual, histórico e gráfico do papel: BGRT39

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
01/12/20230,11%0,0436,9636,9236,9236,991K3
30/11/20232,07%0,7536,9236,9236,9236,922211
29/11/20231,40%0,5036,1736,2936,1736,398K8
28/11/2023-0,20%-0,0735,6735,7035,6735,735K3
21/11/2023-0,06%-0,0235,7435,6335,6035,742K7
20/11/20230,79%0,2835,7635,7635,7635,761K1
17/11/20230,23%0,0835,4835,6835,4835,682K7
16/11/2023-0,42%-0,1535,4035,4835,3135,522K5
14/11/20234,50%1,5335,5534,0034,0035,5524K11
13/11/2023-0,44%-0,1534,0234,1734,0234,172K3
10/11/2023-0,18%-0,0634,1734,4034,1134,403K4
09/11/2023-0,87%-0,3034,2334,4934,2334,491K4
08/11/20231,05%0,3634,5334,3134,3134,531K2
07/11/2023-3,34%-1,1834,1734,5034,1034,503783
03/11/20234,28%1,4535,3535,0035,0035,403K6
01/11/20230,00%0,0033,9033,8133,8133,9012K2
31/10/20230,98%0,3333,9033,5533,5533,906044
30/10/20231,57%0,5233,5733,2633,1433,633K5
27/10/2023-1,25%-0,4233,0533,4732,8533,4725K45
26/10/20230,97%0,3233,4733,1533,1533,494345
25/10/2023-1,95%-0,6633,1533,9233,1533,9213K18
24/10/20230,36%0,1233,8133,8133,7233,815K5
23/10/2023-0,91%-0,3133,6934,2033,6934,208K15
20/10/2023-1,85%-0,6434,0034,4734,0034,5454K32
19/10/2023-1,81%-0,6434,6435,0034,6435,00131K11
18/10/2023-1,01%-0,3635,2835,5035,2735,5031K6
17/10/2023-0,11%-0,0435,6435,8035,6435,852K5
16/10/20230,51%0,1835,6835,5035,4335,761K5
13/10/2023-1,42%-0,5135,5035,7635,5035,762K3
11/10/20230,36%0,1336,0135,8835,8536,084K5
10/10/2023-0,22%-0,0835,8835,8835,8835,882152
09/10/2023-0,66%-0,2435,9636,2035,8036,201433
06/10/20231,03%0,3736,2035,8335,6136,2023K8
05/10/20231,79%0,6335,8335,8835,6635,889305
04/10/20230,37%0,1335,2035,1835,1835,203162
03/10/20230,46%0,1635,0734,9334,8535,0733K11
02/10/2023-1,63%-0,5834,9135,6034,9135,6016K9
29/09/20230,11%0,0435,4935,5435,2635,546K6
28/09/20230,03%0,0135,4535,4535,4535,455K1
27/09/2023-5,49%-2,0635,4437,5135,4437,5117K8
26/09/20234,25%1,5337,5037,5037,5037,503753
25/09/20230,11%0,0435,9735,8235,7535,9711K4
22/09/2023-0,44%-0,1635,9336,0035,8336,0762K14
21/09/2023-1,82%-0,6736,0936,4436,0936,445K11
20/09/20230,77%0,2836,7636,8836,7636,882203
19/09/2023-0,22%-0,0836,4836,5036,4836,506K2
18/09/2023-1,06%-0,3936,5636,8436,5036,8425K9
15/09/2023-0,89%-0,3336,9536,9436,9437,006K4
14/09/20231,19%0,4437,2837,1337,1337,282603
13/09/2023-1,29%-0,4836,8437,1236,7937,1225K53
12/09/20230,11%0,0437,3237,3237,3237,321861
11/09/2023-0,72%-0,2737,2837,5437,0537,541K4
08/09/2023-0,03%-0,0137,5537,6037,5537,601K3
05/09/2023-0,84%-0,3237,5637,6337,5637,639394
04/09/2023-2,17%-0,8437,8837,8837,8837,884921
01/09/20232,16%0,8238,7238,8038,7238,8013K4
31/08/20231,20%0,4537,9037,6837,6838,0011K6
30/08/20231,22%0,4537,4537,5037,2137,505K4
29/08/20230,71%0,2637,0037,2837,0041,001K7
25/08/2023-0,03%-0,0136,7436,7536,6036,7516K6
24/08/20230,38%0,1436,7536,9236,7536,923K2
23/08/20230,30%0,1136,6136,6136,6136,611091
22/08/2023-0,65%-0,2436,5036,5036,5036,685K5
21/08/2023-0,97%-0,3636,7438,0036,6738,005K10
18/08/2023-0,46%-0,1737,1038,1536,8238,152K8
17/08/2023-0,53%-0,2037,2737,4637,2637,466K6
16/08/2023-0,19%-0,0737,4737,5437,4038,2459K8
15/08/2023-0,71%-0,2737,5437,6337,5437,691K7
14/08/20230,59%0,2237,8137,5537,5537,8132K3
11/08/20230,24%0,0937,5937,6737,5937,672K3
10/08/2023-1,26%-0,4837,5037,7637,5037,763K3
09/08/20230,05%0,0237,9837,9437,8438,155K5
08/08/2023-0,97%-0,3737,9637,9637,9637,963K1
07/08/20232,35%0,8838,3338,3338,3338,33381
04/08/2023-0,58%-0,2237,4537,6737,4537,948K7
03/08/20230,48%0,1837,6740,0037,5040,002K5
02/08/20230,00%0,0037,4937,4937,4937,49371
01/08/20230,35%0,1337,4937,2237,2237,622K4
31/07/20230,35%0,1337,3637,6737,3637,6715K2
28/07/2023-0,96%-0,3637,2337,3937,2337,392236
27/07/2023-0,79%-0,3037,5937,8937,4937,891K6
26/07/2023-0,58%-0,2237,8938,1137,8938,112K5
25/07/20230,26%0,1038,1137,9137,9038,159K9
24/07/2023-0,60%-0,2338,0138,2138,0138,2111K3
21/07/2023-0,18%-0,0738,2438,3138,2438,312683
20/07/20230,26%0,1038,3138,1938,1938,3139K4
19/07/20231,08%0,4138,2138,2138,2138,214K1
18/07/2023-0,94%-0,3637,8037,7537,5937,802K6
17/07/20230,00%0,0038,1638,1638,0938,165723
14/07/20230,21%0,0838,1638,0838,0838,163K6
13/07/20230,18%0,0738,0834,9334,9338,146K11
12/07/20230,29%0,1138,0138,0138,0138,014181
11/07/20230,66%0,2537,9037,9537,9037,9521K3
10/07/20230,64%0,2437,6537,8737,3137,8717K20
07/07/2023-0,85%-0,3237,4137,4437,4137,444494
06/07/2023-0,11%-0,0437,7337,3237,3237,7515K7
05/07/20230,37%0,1437,7737,3237,3237,771K3
04/07/20231,57%0,5837,6337,6337,6337,638651
03/07/20231,81%0,6637,0537,0537,0537,054811
30/06/2023-1,54%-0,5736,3936,9036,3936,9511K6
29/06/20230,93%0,3436,9636,8136,6836,964043
28/06/20230,96%0,3536,6236,7536,6236,7513K4
27/06/20231,51%0,5436,2736,2436,2436,3035K21
26/06/20231,56%0,5535,7335,1835,0035,7330K11
23/06/2023-1,10%-0,3935,1836,3335,0936,3312K15
22/06/2023-1,47%-0,5335,5736,0035,5036,007K11
21/06/2023-1,29%-0,4736,1036,5736,1036,5734K18
20/06/2023-1,14%-0,4236,5736,5036,4536,6949K18
19/06/2023-1,96%-0,7436,9937,2936,9037,2911K9
16/06/20232,39%0,8837,7338,0137,2938,013K5
15/06/20230,11%0,0436,8536,4736,4737,524K10
14/06/2023-1,00%-0,3736,8137,5036,8137,662K4
13/06/20230,51%0,1937,1837,4336,6837,433K6
12/06/2023-1,62%-0,6136,9937,1236,9137,174K9
09/06/20231,62%0,6037,6037,5737,1237,764K8
07/06/2023-10,02%-4,1237,0037,0037,0039,005K16
06/06/20239,98%3,7341,1237,0137,0141,126K10
05/06/2023-0,72%-0,2737,3937,5037,3937,5015K4
02/06/20230,72%0,2737,6637,9337,6637,958K6
01/06/2023-1,29%-0,4937,3938,1637,3938,161K7
31/05/20231,01%0,3837,8837,7437,6237,94280K8
30/05/20230,62%0,2337,5037,7237,5038,086K8
29/05/20230,27%0,1037,2737,1837,1737,296K4
26/05/20231,25%0,4637,1736,9736,9637,1710K4
25/05/20230,66%0,2436,7136,4736,4736,714K4
24/05/2023-2,23%-0,8336,4737,0236,3637,0233K17
23/05/2023-0,27%-0,1037,3037,5237,3037,525K4
22/05/20230,29%0,1137,4036,8936,8937,505K10
19/05/20230,00%0,0037,2937,2937,2937,29742
18/05/2023-0,61%-0,2337,2937,4537,0937,451K8
17/05/20230,86%0,3237,5237,2137,0437,522K7
16/05/2023-1,17%-0,4437,2037,2337,2037,437455
15/05/20231,70%0,6337,6436,9836,9637,9625K7
12/05/2023--37,0138,4037,0138,4015K13


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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