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
23/05/2024-1,73%-0,6939,2739,5839,2739,5832K4
22/05/20240,00%0,0039,9639,9639,9639,969K1
21/05/20240,10%0,0439,9639,9639,8839,962K5
20/05/2024-0,50%-0,2039,9239,6839,6840,248794
17/05/2024-0,79%-0,3240,1240,1240,1240,124811
16/05/20241,61%0,6440,4440,4440,4440,44401
14/05/20240,51%0,2039,8039,7639,5239,927955
13/05/20240,51%0,2039,6039,6039,6039,605K1
10/05/20240,13%0,0539,4039,4039,4039,401571
09/05/20241,10%0,4339,3539,1439,1439,356K3
08/05/20240,00%0,0038,9238,9238,9238,92381
07/05/20241,25%0,4838,9238,9238,9238,92381
06/05/20241,59%0,6038,4439,1438,4439,141K4
02/05/2024-1,46%-0,5637,8438,0037,8038,0031K6
30/04/20240,00%0,0038,4038,6038,4038,60772
29/04/20240,87%0,3338,4039,1438,4039,146604
26/04/2024-0,16%-0,0638,0738,3638,0738,362K6
25/04/2024-0,70%-0,2738,1338,3338,0038,338K5
24/04/2024-0,10%-0,0438,4038,4438,4038,441153
23/04/20240,42%0,1638,4438,5038,4438,643K3
22/04/20240,21%0,0838,2839,3638,2839,367787
19/04/2024-0,10%-0,0438,2038,2438,0038,242K3
17/04/2024-1,34%-0,5238,2438,2438,2438,247K1
16/04/20241,25%0,4838,7638,6438,6438,763863
15/04/2024-0,65%-0,2538,2840,2138,2840,216K6
12/04/2024-1,21%-0,4738,5338,8838,5338,886K3
11/04/2024-0,81%-0,3239,0038,4538,4539,001K3
10/04/20240,00%0,0039,3239,3239,3239,32391
09/04/20240,31%0,1239,3239,2839,2839,324K3
08/04/20241,03%0,4039,2039,2439,2039,242K2
05/04/20240,00%0,0038,8038,8038,8038,805K3
04/04/20240,00%0,0038,8038,9638,8038,964652
03/04/20240,00%0,0038,8038,8838,8038,882K4
02/04/2024-2,02%-0,8038,8038,8038,8038,8019K1
01/04/2024-0,20%-0,0839,6039,6039,6039,60391
28/03/20242,37%0,9239,6839,3639,3639,683542
27/03/20240,52%0,2038,7638,8838,7638,883483
26/03/20241,15%0,4438,5638,5638,5638,561542
25/03/2024-2,26%-0,8838,1238,1238,1238,121K1
22/03/2024-0,13%-0,0539,0039,1239,0039,122K3
21/03/20240,77%0,3039,0539,1638,7639,163K47
20/03/2024-0,56%-0,2238,7538,8338,7038,833K3
19/03/20240,96%0,3738,9738,9338,9239,034K4
15/03/20240,39%0,1538,6038,6438,6038,645022
14/03/2024-1,71%-0,6738,4538,5238,4538,564K6
13/03/2024-0,20%-0,0839,1239,1239,1239,121171
12/03/2024-0,41%-0,1639,2039,2039,2039,203921
11/03/2024-0,10%-0,0439,3639,1039,1039,362K3
08/03/20241,65%0,6439,4039,4039,4039,401K1
07/03/20240,16%0,0638,7638,7938,7638,795812
06/03/2024-0,31%-0,1238,7038,6838,6838,702322
04/03/20240,00%0,0038,8238,7538,7538,822K2
01/03/20240,57%0,2238,8238,3338,3238,824984
29/02/20240,47%0,1838,6038,4238,3638,842K4
28/02/20241,21%0,4638,4238,1638,1638,421K2
27/02/2024-1,25%-0,4837,9638,4437,9638,443K6
26/02/20240,00%0,0038,4438,4338,4338,892K3
22/02/20240,21%0,0838,4437,9637,9638,884K4
21/02/20240,81%0,3138,3638,0538,0538,366K2
19/02/2024-1,42%-0,5538,0538,0038,0038,053K5
16/02/20240,00%0,0038,6038,6038,6038,603K2
15/02/20241,79%0,6838,6037,9237,9238,744K5
14/02/2024-1,25%-0,4837,9238,0137,9238,011132
09/02/2024-0,52%-0,2038,4038,5638,4038,562312
08/02/20240,73%0,2838,6038,6038,6038,603861
07/02/20240,52%0,2038,3238,1238,1238,3442K11
05/02/20240,08%0,0338,1238,1038,1038,2831K4
02/02/20240,00%0,0038,0938,0938,0938,09381
01/02/2024-1,53%-0,5938,0937,9637,9638,093422
31/01/20240,31%0,1238,6838,5638,5638,802K3
30/01/20240,08%0,0338,5638,8038,5638,802K3
29/01/20240,76%0,2938,5338,4538,4538,6814K3
26/01/2024-0,21%-0,0838,2438,2038,2038,24762
25/01/2024-0,34%-0,1338,3238,4538,3238,452303
24/01/2024-0,52%-0,2038,4539,1238,4539,1218K3
23/01/20241,28%0,4938,6538,6538,6538,651541
19/01/20240,00%0,0038,1638,1638,1638,162K1
18/01/20240,00%0,0038,1638,1638,1138,166863
17/01/2024-2,45%-0,9638,1638,1638,1638,162K1
16/01/2024-0,10%-0,0439,1239,1639,1239,164K3
15/01/20240,00%0,0039,1639,1639,1639,161171
12/01/20240,64%0,2539,1639,0039,0039,722K4
11/01/2024-0,94%-0,3738,9138,8538,8338,916K3
10/01/20240,00%0,0039,2840,2139,2840,213K2
09/01/20240,82%0,3239,2839,0039,0039,283K2
05/01/20240,08%0,0338,9639,0038,9639,002K2
04/01/2024-1,89%-0,7538,9339,1638,9239,164303
03/01/20240,00%0,0039,6840,4439,6840,445562
02/01/20241,93%0,7539,6835,0035,0039,8881K7
27/12/2023-0,28%-0,1138,9339,0438,9339,043K3
26/12/2023-0,20%-0,0839,0439,5938,7939,598K6
21/12/2023-2,73%-1,1039,1239,2038,7039,205K4
20/12/20232,00%0,7940,2240,2240,2240,22401
19/12/2023-0,03%-0,0139,4339,4439,2539,444K7
18/12/2023-0,90%-0,3639,4440,8939,2840,895K11
15/12/2023-1,09%-0,4439,8039,9939,8039,991K2
14/12/20232,76%1,0840,2439,3539,3541,4077K11
13/12/20232,89%1,1039,1638,2038,2039,161K5
12/12/20231,12%0,4238,0638,0837,9738,2019K6
11/12/20230,21%0,0837,6437,5637,5637,648272
08/12/20230,56%0,2137,5637,3537,2837,565K8
07/12/20230,00%0,0037,3537,3537,3537,35371
06/12/2023-0,45%-0,1737,3537,5237,3537,7051K6
05/12/2023-0,58%-0,2237,5237,9037,5238,002K8
04/12/20232,11%0,7837,7436,7636,7637,7484K10
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--35,5035,7635,5035,762K3


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


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