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
25/04/2024	-0,70%	-0,27	38,13	38,33	38,00	38,33	8K	5
24/04/2024	-0,10%	-0,04	38,40	38,44	38,40	38,44	115	3
23/04/2024	0,42%	0,16	38,44	38,50	38,44	38,64	3K	3
22/04/2024	0,21%	0,08	38,28	39,36	38,28	39,36	778	7
19/04/2024	-0,10%	-0,04	38,20	38,24	38,00	38,24	2K	3
17/04/2024	-1,34%	-0,52	38,24	38,24	38,24	38,24	7K	1
16/04/2024	1,25%	0,48	38,76	38,64	38,64	38,76	386	3
15/04/2024	-0,65%	-0,25	38,28	40,21	38,28	40,21	6K	6
12/04/2024	-1,21%	-0,47	38,53	38,88	38,53	38,88	6K	3
11/04/2024	-0,81%	-0,32	39,00	38,45	38,45	39,00	1K	3
10/04/2024	0,00%	0,00	39,32	39,32	39,32	39,32	39	1
09/04/2024	0,31%	0,12	39,32	39,28	39,28	39,32	4K	3
08/04/2024	1,03%	0,40	39,20	39,24	39,20	39,24	2K	2
05/04/2024	0,00%	0,00	38,80	38,80	38,80	38,80	5K	3
04/04/2024	0,00%	0,00	38,80	38,96	38,80	38,96	465	2
03/04/2024	0,00%	0,00	38,80	38,88	38,80	38,88	2K	4
02/04/2024	-2,02%	-0,80	38,80	38,80	38,80	38,80	19K	1
01/04/2024	-0,20%	-0,08	39,60	39,60	39,60	39,60	39	1
28/03/2024	2,37%	0,92	39,68	39,36	39,36	39,68	354	2
27/03/2024	0,52%	0,20	38,76	38,88	38,76	38,88	348	3
26/03/2024	1,15%	0,44	38,56	38,56	38,56	38,56	154	2
25/03/2024	-2,26%	-0,88	38,12	38,12	38,12	38,12	1K	1
22/03/2024	-0,13%	-0,05	39,00	39,12	39,00	39,12	2K	3
21/03/2024	0,77%	0,30	39,05	39,16	38,76	39,16	3K	47
20/03/2024	-0,56%	-0,22	38,75	38,83	38,70	38,83	3K	3
19/03/2024	0,96%	0,37	38,97	38,93	38,92	39,03	4K	4
15/03/2024	0,39%	0,15	38,60	38,64	38,60	38,64	502	2
14/03/2024	-1,71%	-0,67	38,45	38,52	38,45	38,56	4K	6
13/03/2024	-0,20%	-0,08	39,12	39,12	39,12	39,12	117	1
12/03/2024	-0,41%	-0,16	39,20	39,20	39,20	39,20	392	1
11/03/2024	-0,10%	-0,04	39,36	39,10	39,10	39,36	2K	3
08/03/2024	1,65%	0,64	39,40	39,40	39,40	39,40	1K	1
07/03/2024	0,16%	0,06	38,76	38,79	38,76	38,79	581	2
06/03/2024	-0,31%	-0,12	38,70	38,68	38,68	38,70	232	2
04/03/2024	0,00%	0,00	38,82	38,75	38,75	38,82	2K	2
01/03/2024	0,57%	0,22	38,82	38,33	38,32	38,82	498	4
29/02/2024	0,47%	0,18	38,60	38,42	38,36	38,84	2K	4
28/02/2024	1,21%	0,46	38,42	38,16	38,16	38,42	1K	2
27/02/2024	-1,25%	-0,48	37,96	38,44	37,96	38,44	3K	6
26/02/2024	0,00%	0,00	38,44	38,43	38,43	38,89	2K	3
22/02/2024	0,21%	0,08	38,44	37,96	37,96	38,88	4K	4
21/02/2024	0,81%	0,31	38,36	38,05	38,05	38,36	6K	2
19/02/2024	-1,42%	-0,55	38,05	38,00	38,00	38,05	3K	5
16/02/2024	0,00%	0,00	38,60	38,60	38,60	38,60	3K	2
15/02/2024	1,79%	0,68	38,60	37,92	37,92	38,74	4K	5
14/02/2024	-1,25%	-0,48	37,92	38,01	37,92	38,01	113	2
09/02/2024	-0,52%	-0,20	38,40	38,56	38,40	38,56	231	2
08/02/2024	0,73%	0,28	38,60	38,60	38,60	38,60	386	1
07/02/2024	0,52%	0,20	38,32	38,12	38,12	38,34	42K	11
05/02/2024	0,08%	0,03	38,12	38,10	38,10	38,28	31K	4
02/02/2024	0,00%	0,00	38,09	38,09	38,09	38,09	38	1
01/02/2024	-1,53%	-0,59	38,09	37,96	37,96	38,09	342	2
31/01/2024	0,31%	0,12	38,68	38,56	38,56	38,80	2K	3
30/01/2024	0,08%	0,03	38,56	38,80	38,56	38,80	2K	3
29/01/2024	0,76%	0,29	38,53	38,45	38,45	38,68	14K	3
26/01/2024	-0,21%	-0,08	38,24	38,20	38,20	38,24	76	2
25/01/2024	-0,34%	-0,13	38,32	38,45	38,32	38,45	230	3
24/01/2024	-0,52%	-0,20	38,45	39,12	38,45	39,12	18K	3
23/01/2024	1,28%	0,49	38,65	38,65	38,65	38,65	154	1
19/01/2024	0,00%	0,00	38,16	38,16	38,16	38,16	2K	1
18/01/2024	0,00%	0,00	38,16	38,16	38,11	38,16	686	3
17/01/2024	-2,45%	-0,96	38,16	38,16	38,16	38,16	2K	1
16/01/2024	-0,10%	-0,04	39,12	39,16	39,12	39,16	4K	3
15/01/2024	0,00%	0,00	39,16	39,16	39,16	39,16	117	1
12/01/2024	0,64%	0,25	39,16	39,00	39,00	39,72	2K	4
11/01/2024	-0,94%	-0,37	38,91	38,85	38,83	38,91	6K	3
10/01/2024	0,00%	0,00	39,28	40,21	39,28	40,21	3K	2
09/01/2024	0,82%	0,32	39,28	39,00	39,00	39,28	3K	2
05/01/2024	0,08%	0,03	38,96	39,00	38,96	39,00	2K	2
04/01/2024	-1,89%	-0,75	38,93	39,16	38,92	39,16	430	3
03/01/2024	0,00%	0,00	39,68	40,44	39,68	40,44	556	2
02/01/2024	1,93%	0,75	39,68	35,00	35,00	39,88	81K	7
27/12/2023	-0,28%	-0,11	38,93	39,04	38,93	39,04	3K	3
26/12/2023	-0,20%	-0,08	39,04	39,59	38,79	39,59	8K	6
21/12/2023	-2,73%	-1,10	39,12	39,20	38,70	39,20	5K	4
20/12/2023	2,00%	0,79	40,22	40,22	40,22	40,22	40	1
19/12/2023	-0,03%	-0,01	39,43	39,44	39,25	39,44	4K	7
18/12/2023	-0,90%	-0,36	39,44	40,89	39,28	40,89	5K	11
15/12/2023	-1,09%	-0,44	39,80	39,99	39,80	39,99	1K	2
14/12/2023	2,76%	1,08	40,24	39,35	39,35	41,40	77K	11
13/12/2023	2,89%	1,10	39,16	38,20	38,20	39,16	1K	5
12/12/2023	1,12%	0,42	38,06	38,08	37,97	38,20	19K	6
11/12/2023	0,21%	0,08	37,64	37,56	37,56	37,64	827	2
08/12/2023	0,56%	0,21	37,56	37,35	37,28	37,56	5K	8
07/12/2023	0,00%	0,00	37,35	37,35	37,35	37,35	37	1
06/12/2023	-0,45%	-0,17	37,35	37,52	37,35	37,70	51K	6
05/12/2023	-0,58%	-0,22	37,52	37,90	37,52	38,00	2K	8
04/12/2023	2,11%	0,78	37,74	36,76	36,76	37,74	84K	10
01/12/2023	0,11%	0,04	36,96	36,92	36,92	36,99	1K	3
30/11/2023	2,07%	0,75	36,92	36,92	36,92	36,92	221	1
29/11/2023	1,40%	0,50	36,17	36,29	36,17	36,39	8K	8
28/11/2023	-0,20%	-0,07	35,67	35,70	35,67	35,73	5K	3
21/11/2023	-0,06%	-0,02	35,74	35,63	35,60	35,74	2K	7
20/11/2023	0,79%	0,28	35,76	35,76	35,76	35,76	1K	1
17/11/2023	0,23%	0,08	35,48	35,68	35,48	35,68	2K	7
16/11/2023	-0,42%	-0,15	35,40	35,48	35,31	35,52	2K	5
14/11/2023	4,50%	1,53	35,55	34,00	34,00	35,55	24K	11
13/11/2023	-0,44%	-0,15	34,02	34,17	34,02	34,17	2K	3
10/11/2023	-0,18%	-0,06	34,17	34,40	34,11	34,40	3K	4
09/11/2023	-0,87%	-0,30	34,23	34,49	34,23	34,49	1K	4
08/11/2023	1,05%	0,36	34,53	34,31	34,31	34,53	1K	2
07/11/2023	-3,34%	-1,18	34,17	34,50	34,10	34,50	378	3
03/11/2023	4,28%	1,45	35,35	35,00	35,00	35,40	3K	6
01/11/2023	0,00%	0,00	33,90	33,81	33,81	33,90	12K	2
31/10/2023	0,98%	0,33	33,90	33,55	33,55	33,90	604	4
30/10/2023	1,57%	0,52	33,57	33,26	33,14	33,63	3K	5
27/10/2023	-1,25%	-0,42	33,05	33,47	32,85	33,47	25K	45
26/10/2023	0,97%	0,32	33,47	33,15	33,15	33,49	434	5
25/10/2023	-1,95%	-0,66	33,15	33,92	33,15	33,92	13K	18
24/10/2023	0,36%	0,12	33,81	33,81	33,72	33,81	5K	5
23/10/2023	-0,91%	-0,31	33,69	34,20	33,69	34,20	8K	15
20/10/2023	-1,85%	-0,64	34,00	34,47	34,00	34,54	54K	32
19/10/2023	-1,81%	-0,64	34,64	35,00	34,64	35,00	131K	11
18/10/2023	-1,01%	-0,36	35,28	35,50	35,27	35,50	31K	6
17/10/2023	-0,11%	-0,04	35,64	35,80	35,64	35,85	2K	5
16/10/2023	0,51%	0,18	35,68	35,50	35,43	35,76	1K	5
13/10/2023	-1,42%	-0,51	35,50	35,76	35,50	35,76	2K	3
11/10/2023	0,36%	0,13	36,01	35,88	35,85	36,08	4K	5
10/10/2023	-0,22%	-0,08	35,88	35,88	35,88	35,88	215	2
09/10/2023	-0,66%	-0,24	35,96	36,20	35,80	36,20	143	3
06/10/2023	1,03%	0,37	36,20	35,83	35,61	36,20	23K	8
05/10/2023	1,79%	0,63	35,83	35,88	35,66	35,88	930	5
04/10/2023	0,37%	0,13	35,20	35,18	35,18	35,20	316	2
03/10/2023	0,46%	0,16	35,07	34,93	34,85	35,07	33K	11
02/10/2023	-1,63%	-0,58	34,91	35,60	34,91	35,60	16K	9
29/09/2023	0,11%	0,04	35,49	35,54	35,26	35,54	6K	6
28/09/2023	0,03%	0,01	35,45	35,45	35,45	35,45	5K	1
27/09/2023	-5,49%	-2,06	35,44	37,51	35,44	37,51	17K	8
26/09/2023	4,25%	1,53	37,50	37,50	37,50	37,50	375	3
25/09/2023	0,11%	0,04	35,97	35,82	35,75	35,97	11K	4
22/09/2023	-0,44%	-0,16	35,93	36,00	35,83	36,07	62K	14
21/09/2023	-1,82%	-0,67	36,09	36,44	36,09	36,44	5K	11
20/09/2023	0,77%	0,28	36,76	36,88	36,76	36,88	220	3
19/09/2023	-	-	36,48	36,50	36,48	36,50	6K	2

Date,Open,High,Low,Close,Volume
25-Apr-24,38.33,38.33,38.00,38.13,7950
24-Apr-24,38.44,38.44,38.40,38.40,115
23-Apr-24,38.50,38.64,38.44,38.44,2933
22-Apr-24,39.36,39.36,38.28,38.28,778
19-Apr-24,38.24,38.24,38.00,38.20,2063
17-Apr-24,38.24,38.24,38.24,38.24,6615
16-Apr-24,38.64,38.76,38.64,38.76,386
15-Apr-24,40.21,40.21,38.28,38.28,5672
12-Apr-24,38.88,38.88,38.53,38.53,5556
11-Apr-24,38.45,39.00,38.45,39.00,1308
10-Apr-24,39.32,39.32,39.32,39.32,39
09-Apr-24,39.28,39.32,39.28,39.32,4165
08-Apr-24,39.24,39.24,39.20,39.20,1961
05-Apr-24,38.80,38.80,38.80,38.80,4772
04-Apr-24,38.96,38.96,38.80,38.80,465
03-Apr-24,38.88,38.88,38.80,38.80,1591
02-Apr-24,38.80,38.80,38.80,38.80,19400
01-Apr-24,39.60,39.60,39.60,39.60,39
28-Mar-24,39.36,39.68,39.36,39.68,354
27-Mar-24,38.88,38.88,38.76,38.76,348
26-Mar-24,38.56,38.56,38.56,38.56,154
25-Mar-24,38.12,38.12,38.12,38.12,1486
22-Mar-24,39.12,39.12,39.00,39.00,2264
21-Mar-24,39.16,39.16,38.76,39.05,2724
20-Mar-24,38.83,38.83,38.70,38.75,2791
19-Mar-24,38.93,39.03,38.92,38.97,3505
15-Mar-24,38.64,38.64,38.60,38.60,502
14-Mar-24,38.52,38.56,38.45,38.45,3657
13-Mar-24,39.12,39.12,39.12,39.12,117
12-Mar-24,39.20,39.20,39.20,39.20,392
11-Mar-24,39.10,39.36,39.10,39.36,2110
08-Mar-24,39.40,39.40,39.40,39.40,1339
07-Mar-24,38.79,38.79,38.76,38.76,581
06-Mar-24,38.68,38.70,38.68,38.70,232
04-Mar-24,38.75,38.82,38.75,38.82,1783
01-Mar-24,38.33,38.82,38.32,38.82,498
29-Feb-24,38.42,38.84,38.36,38.60,1544
28-Feb-24,38.16,38.42,38.16,38.42,1112
27-Feb-24,38.44,38.44,37.96,37.96,3012
26-Feb-24,38.43,38.89,38.43,38.44,1653
22-Feb-24,37.96,38.88,37.96,38.44,3959
21-Feb-24,38.05,38.36,38.05,38.36,5830
19-Feb-24,38.00,38.05,38.00,38.05,2739
16-Feb-24,38.60,38.60,38.60,38.60,2972
15-Feb-24,37.92,38.74,37.92,38.60,4108
14-Feb-24,38.01,38.01,37.92,37.92,113
09-Feb-24,38.56,38.56,38.40,38.40,231
08-Feb-24,38.60,38.60,38.60,38.60,386
07-Feb-24,38.12,38.34,38.12,38.32,41882
05-Feb-24,38.10,38.28,38.10,38.12,31257
02-Feb-24,38.09,38.09,38.09,38.09,38
01-Feb-24,37.96,38.09,37.96,38.09,342
31-Jan-24,38.56,38.80,38.56,38.68,2163
30-Jan-24,38.80,38.80,38.56,38.56,1622
29-Jan-24,38.45,38.68,38.45,38.53,14306
26-Jan-24,38.20,38.24,38.20,38.24,76
25-Jan-24,38.45,38.45,38.32,38.32,230
24-Jan-24,39.12,39.12,38.45,38.45,18472
23-Jan-24,38.65,38.65,38.65,38.65,154
19-Jan-24,38.16,38.16,38.16,38.16,1602
18-Jan-24,38.16,38.16,38.11,38.16,686
17-Jan-24,38.16,38.16,38.16,38.16,2022
16-Jan-24,39.16,39.16,39.12,39.12,4029
15-Jan-24,39.16,39.16,39.16,39.16,117
12-Jan-24,39.00,39.72,39.00,39.16,1665
11-Jan-24,38.85,38.91,38.83,38.91,6141
10-Jan-24,40.21,40.21,39.28,39.28,2555
09-Jan-24,39.00,39.28,39.00,39.28,2652
05-Jan-24,39.00,39.00,38.96,38.96,1598
04-Jan-24,39.16,39.16,38.92,38.93,430
03-Jan-24,40.44,40.44,39.68,39.68,556
02-Jan-24,35.00,39.88,35.00,39.68,81423
27-Dec-23,39.04,39.04,38.93,38.93,3465
26-Dec-23,39.59,39.59,38.79,39.04,8329
21-Dec-23,39.20,39.20,38.70,39.12,4712
20-Dec-23,40.22,40.22,40.22,40.22,40
19-Dec-23,39.44,39.44,39.25,39.43,4178
18-Dec-23,40.89,40.89,39.28,39.44,5209
15-Dec-23,39.99,39.99,39.80,39.80,1119
14-Dec-23,39.35,41.40,39.35,40.24,76880
13-Dec-23,38.20,39.16,38.20,39.16,1155
12-Dec-23,38.08,38.20,37.97,38.06,19084
11-Dec-23,37.56,37.64,37.56,37.64,827
08-Dec-23,37.35,37.56,37.28,37.56,5422
07-Dec-23,37.35,37.35,37.35,37.35,37
06-Dec-23,37.52,37.70,37.35,37.35,51016
05-Dec-23,37.90,38.00,37.52,37.52,1956
04-Dec-23,36.76,37.74,36.76,37.74,84291
01-Dec-23,36.92,36.99,36.92,36.96,1181
30-Nov-23,36.92,36.92,36.92,36.92,221
29-Nov-23,36.29,36.39,36.17,36.17,8127
28-Nov-23,35.70,35.73,35.67,35.67,5173
21-Nov-23,35.63,35.74,35.60,35.74,1782
20-Nov-23,35.76,35.76,35.76,35.76,1001
17-Nov-23,35.68,35.68,35.48,35.48,2454
16-Nov-23,35.48,35.52,35.31,35.40,2161
14-Nov-23,34.00,35.55,34.00,35.55,23549
13-Nov-23,34.17,34.17,34.02,34.02,1875
10-Nov-23,34.40,34.40,34.11,34.17,2537
09-Nov-23,34.49,34.49,34.23,34.23,1067
08-Nov-23,34.31,34.53,34.31,34.53,1376
07-Nov-23,34.50,34.50,34.10,34.17,378
03-Nov-23,35.00,35.40,35.00,35.35,3228
01-Nov-23,33.81,33.90,33.81,33.90,12068
31-Oct-23,33.55,33.90,33.55,33.90,604
30-Oct-23,33.26,33.63,33.14,33.57,2586
27-Oct-23,33.47,33.47,32.85,33.05,25464
26-Oct-23,33.15,33.49,33.15,33.47,434
25-Oct-23,33.92,33.92,33.15,33.15,13333
24-Oct-23,33.81,33.81,33.72,33.81,5365
23-Oct-23,34.20,34.20,33.69,33.69,7865
20-Oct-23,34.47,34.54,34.00,34.00,53755
19-Oct-23,35.00,35.00,34.64,34.64,130748
18-Oct-23,35.50,35.50,35.27,35.28,31036
17-Oct-23,35.80,35.85,35.64,35.64,1967
16-Oct-23,35.50,35.76,35.43,35.68,1176
13-Oct-23,35.76,35.76,35.50,35.50,2214
11-Oct-23,35.88,36.08,35.85,36.01,4140
10-Oct-23,35.88,35.88,35.88,35.88,215
09-Oct-23,36.20,36.20,35.80,35.96,143
06-Oct-23,35.83,36.20,35.61,36.20,22757
05-Oct-23,35.88,35.88,35.66,35.83,930
04-Oct-23,35.18,35.20,35.18,35.20,316
03-Oct-23,34.93,35.07,34.85,35.07,33181
02-Oct-23,35.60,35.60,34.91,34.91,16303
29-Sep-23,35.54,35.54,35.26,35.49,6043
28-Sep-23,35.45,35.45,35.45,35.45,4963
27-Sep-23,37.51,37.51,35.44,35.44,17128
26-Sep-23,37.50,37.50,37.50,37.50,375
25-Sep-23,35.82,35.97,35.75,35.97,10785
22-Sep-23,36.00,36.07,35.83,35.93,62463
21-Sep-23,36.44,36.44,36.09,36.09,5113
20-Sep-23,36.88,36.88,36.76,36.76,220
19-Sep-23,36.50,36.50,36.48,36.48,5838

*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