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
25/07/2024	-0,89%	-0,41	45,59	46,00	45,59	46,00	8K	2
24/07/2024	-0,11%	-0,05	46,00	46,23	45,97	46,23	30K	4
23/07/2024	0,00%	0,00	46,05	46,05	46,05	46,05	10K	1
22/07/2024	0,37%	0,17	46,05	45,75	45,75	46,05	19K	4
18/07/2024	1,46%	0,66	45,88	45,90	45,88	45,90	137	2
17/07/2024	2,42%	1,07	45,22	45,44	45,22	45,44	1K	2
16/07/2024	-0,38%	-0,17	44,15	44,17	44,15	44,17	132	3
15/07/2024	0,02%	0,01	44,32	44,32	44,32	44,32	310	1
12/07/2024	2,19%	0,95	44,31	44,32	44,31	44,32	3K	2
11/07/2024	2,07%	0,88	43,36	43,36	43,36	43,36	9K	1
10/07/2024	0,19%	0,08	42,48	41,96	41,96	42,48	26K	3
09/07/2024	-0,47%	-0,20	42,40	42,40	42,40	42,40	169	1
08/07/2024	-0,70%	-0,30	42,60	42,60	42,60	42,60	42	1
04/07/2024	-2,50%	-1,10	42,90	42,82	42,82	42,90	1K	3
03/07/2024	-0,25%	-0,11	44,00	44,00	44,00	44,00	572	1
02/07/2024	2,92%	1,25	44,11	44,00	43,65	44,11	45K	9
01/07/2024	0,00%	0,00	42,86	43,00	42,86	43,00	644	2
28/06/2024	2,05%	0,86	42,86	42,84	42,84	42,86	85	2
26/06/2024	0,57%	0,24	42,00	42,00	41,98	42,16	12K	4
25/06/2024	-0,10%	-0,04	41,76	41,76	41,76	41,76	208	1
24/06/2024	-0,19%	-0,08	41,80	41,98	41,80	42,05	20K	3
21/06/2024	0,12%	0,05	41,88	41,88	41,80	41,88	962	3
20/06/2024	0,26%	0,11	41,83	41,00	41,00	42,03	13K	6
19/06/2024	0,29%	0,12	41,72	41,87	41,72	41,87	18K	3
17/06/2024	0,58%	0,24	41,60	41,96	41,29	42,00	3K	12
14/06/2024	-0,29%	-0,12	41,36	41,36	41,36	41,36	82	1
13/06/2024	0,00%	0,00	41,48	41,48	41,48	41,48	41	1
12/06/2024	2,88%	1,16	41,48	41,48	41,48	41,48	17K	1
11/06/2024	-2,02%	-0,83	40,32	40,32	40,32	40,32	40	1
10/06/2024	1,38%	0,56	41,15	41,30	40,96	41,30	6K	5
07/06/2024	0,00%	0,00	40,59	40,59	40,59	40,59	284	1
06/06/2024	-0,17%	-0,07	40,59	40,66	40,59	40,66	6K	3
05/06/2024	0,20%	0,08	40,66	39,88	39,88	40,66	80	2
04/06/2024	1,20%	0,48	40,58	40,58	40,58	40,58	202	1
03/06/2024	-0,84%	-0,34	40,10	40,36	40,10	40,46	179K	8
31/05/2024	4,09%	1,59	40,44	39,88	39,87	40,44	8K	6
29/05/2024	-0,41%	-0,16	38,85	38,85	38,85	38,85	3K	1
28/05/2024	-1,84%	-0,73	39,01	39,28	38,96	39,28	17K	9
27/05/2024	1,20%	0,47	39,74	44,00	39,59	44,00	537	7
23/05/2024	-1,73%	-0,69	39,27	39,58	39,27	39,58	32K	4
22/05/2024	0,00%	0,00	39,96	39,96	39,96	39,96	9K	1
21/05/2024	0,10%	0,04	39,96	39,96	39,88	39,96	2K	5
20/05/2024	-0,50%	-0,20	39,92	39,68	39,68	40,24	879	4
17/05/2024	-0,79%	-0,32	40,12	40,12	40,12	40,12	481	1
16/05/2024	1,61%	0,64	40,44	40,44	40,44	40,44	40	1
14/05/2024	0,51%	0,20	39,80	39,76	39,52	39,92	795	5
13/05/2024	0,51%	0,20	39,60	39,60	39,60	39,60	5K	1
10/05/2024	0,13%	0,05	39,40	39,40	39,40	39,40	157	1
09/05/2024	1,10%	0,43	39,35	39,14	39,14	39,35	6K	3
08/05/2024	0,00%	0,00	38,92	38,92	38,92	38,92	38	1
07/05/2024	1,25%	0,48	38,92	38,92	38,92	38,92	38	1
06/05/2024	1,59%	0,60	38,44	39,14	38,44	39,14	1K	4
02/05/2024	-1,46%	-0,56	37,84	38,00	37,80	38,00	31K	6
30/04/2024	0,00%	0,00	38,40	38,60	38,40	38,60	77	2
29/04/2024	0,87%	0,33	38,40	39,14	38,40	39,14	660	4
26/04/2024	-0,16%	-0,06	38,07	38,36	38,07	38,36	2K	6
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	-	-	39,44	40,89	39,28	40,89	5K	11

Date,Open,High,Low,Close,Volume
25-Jul-24,46.00,46.00,45.59,45.59,7796
24-Jul-24,46.23,46.23,45.97,46.00,30209
23-Jul-24,46.05,46.05,46.05,46.05,9992
22-Jul-24,45.75,46.05,45.75,46.05,18741
18-Jul-24,45.90,45.90,45.88,45.88,137
17-Jul-24,45.44,45.44,45.22,45.22,1087
16-Jul-24,44.17,44.17,44.15,44.15,132
15-Jul-24,44.32,44.32,44.32,44.32,310
12-Jul-24,44.32,44.32,44.31,44.31,3323
11-Jul-24,43.36,43.36,43.36,43.36,8672
10-Jul-24,41.96,42.48,41.96,42.48,25621
09-Jul-24,42.40,42.40,42.40,42.40,169
08-Jul-24,42.60,42.60,42.60,42.60,42
04-Jul-24,42.82,42.90,42.82,42.90,1115
03-Jul-24,44.00,44.00,44.00,44.00,572
02-Jul-24,44.00,44.11,43.65,44.11,45461
01-Jul-24,43.00,43.00,42.86,42.86,644
28-Jun-24,42.84,42.86,42.84,42.86,85
26-Jun-24,42.00,42.16,41.98,42.00,12389
25-Jun-24,41.76,41.76,41.76,41.76,208
24-Jun-24,41.98,42.05,41.80,41.80,20148
21-Jun-24,41.88,41.88,41.80,41.88,962
20-Jun-24,41.00,42.03,41.00,41.83,13434
19-Jun-24,41.87,41.87,41.72,41.72,17675
17-Jun-24,41.96,42.00,41.29,41.60,2905
14-Jun-24,41.36,41.36,41.36,41.36,82
13-Jun-24,41.48,41.48,41.48,41.48,41
12-Jun-24,41.48,41.48,41.48,41.48,16592
11-Jun-24,40.32,40.32,40.32,40.32,40
10-Jun-24,41.30,41.30,40.96,41.15,6399
07-Jun-24,40.59,40.59,40.59,40.59,284
06-Jun-24,40.66,40.66,40.59,40.59,6089
05-Jun-24,39.88,40.66,39.88,40.66,80
04-Jun-24,40.58,40.58,40.58,40.58,202
03-Jun-24,40.36,40.46,40.10,40.10,179107
31-May-24,39.88,40.44,39.87,40.44,8375
29-May-24,38.85,38.85,38.85,38.85,2525
28-May-24,39.28,39.28,38.96,39.01,17436
27-May-24,44.00,44.00,39.59,39.74,537
23-May-24,39.58,39.58,39.27,39.27,31605
22-May-24,39.96,39.96,39.96,39.96,8791
21-May-24,39.96,39.96,39.88,39.96,2114
20-May-24,39.68,40.24,39.68,39.92,879
17-May-24,40.12,40.12,40.12,40.12,481
16-May-24,40.44,40.44,40.44,40.44,40
14-May-24,39.76,39.92,39.52,39.80,795
13-May-24,39.60,39.60,39.60,39.60,4593
10-May-24,39.40,39.40,39.40,39.40,157
09-May-24,39.14,39.35,39.14,39.35,6421
08-May-24,38.92,38.92,38.92,38.92,38
07-May-24,38.92,38.92,38.92,38.92,38
06-May-24,39.14,39.14,38.44,38.44,1314
02-May-24,38.00,38.00,37.80,37.84,31315
30-Apr-24,38.60,38.60,38.40,38.40,77
29-Apr-24,39.14,39.14,38.40,38.40,660
26-Apr-24,38.36,38.36,38.07,38.07,2025
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

*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