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
03/03/2026	-0,32%	-0,15	46,90	46,10	46,10	46,90	561	2
02/03/2026	0,75%	0,35	47,05	47,05	46,99	47,05	2K	4
27/02/2026	-0,11%	-0,05	46,70	47,00	46,70	47,00	328	4
26/02/2026	1,30%	0,60	46,75	48,95	46,75	48,95	5K	6
25/02/2026	-0,97%	-0,45	46,15	46,15	46,15	46,15	692	1
24/02/2026	-0,43%	-0,20	46,60	47,55	46,60	47,55	756	2
23/02/2026	0,21%	0,10	46,80	46,70	46,70	47,01	5K	3

20/02/2026	-0,21%	-0,10	46,70	46,70	46,70	46,70	934	1
19/02/2026	-0,43%	-0,20	46,80	46,95	46,80	46,95	140	2
18/02/2026	0,00%	0,00	47,00	47,00	47,00	47,00	1K	2
13/02/2026	1,34%	0,62	47,00	47,00	47,00	47,00	940	1
12/02/2026	0,00%	0,00	46,38	46,38	46,38	46,38	5K	18
11/02/2026	0,45%	0,21	46,38	46,38	46,38	46,38	2K	1
10/02/2026	1,05%	0,48	46,17	46,00	46,00	46,35	184	4
09/02/2026	-0,13%	-0,06	45,69	45,54	45,54	45,69	319	3
05/02/2026	2,46%	1,10	45,75	45,30	45,30	45,75	2K	2
03/02/2026	-1,74%	-0,79	44,65	45,44	44,65	45,44	1K	3
02/02/2026	1,61%	0,72	45,44	45,44	45,44	45,44	227	1
30/01/2026	0,65%	0,29	44,72	44,76	44,72	44,76	2K	2
29/01/2026	0,98%	0,43	44,43	44,43	44,43	44,43	2K	1
28/01/2026	-0,43%	-0,19	44,00	44,78	44,00	45,16	18K	8
27/01/2026	-2,15%	-0,97	44,19	44,49	44,19	44,49	797	2
26/01/2026	0,85%	0,38	45,16	44,78	44,78	45,16	5K	2
23/01/2026	-0,27%	-0,12	44,78	46,00	44,68	46,00	19K	13
22/01/2026	-0,88%	-0,40	44,90	45,90	44,90	46,03	3K	8
21/01/2026	-1,31%	-0,60	45,30	45,57	45,30	45,57	3K	3
20/01/2026	-1,50%	-0,70	45,90	46,60	45,55	46,60	19K	209
19/01/2026	0,65%	0,30	46,60	46,30	46,30	46,65	2K	3
16/01/2026	0,22%	0,10	46,30	46,20	46,20	46,30	12K	4
15/01/2026	1,29%	0,59	46,20	46,06	45,81	46,35	6K	7
14/01/2026	0,42%	0,19	45,61	45,42	45,42	45,61	2K	2
13/01/2026	0,26%	0,12	45,42	45,30	45,30	45,89	2K	3
12/01/2026	-0,42%	-0,19	45,30	45,49	45,30	45,49	272	3
09/01/2026	0,00%	0,00	45,49	45,49	45,49	45,49	90	1
08/01/2026	0,00%	0,00	45,49	45,49	45,49	45,49	181	1
07/01/2026	1,29%	0,58	45,49	44,98	44,98	45,49	951	2
06/01/2026	-0,86%	-0,39	44,91	45,30	44,67	45,58	4K	5
05/01/2026	0,44%	0,20	45,30	45,10	45,07	45,30	5K	8
02/01/2026	-2,28%	-1,05	45,10	45,85	45,00	45,85	13K	8
30/12/2025	0,11%	0,05	46,15	46,65	46,05	46,65	784	4
26/12/2025	0,22%	0,10	46,10	46,10	46,10	46,10	92	1
23/12/2025	0,00%	0,00	46,00	46,00	46,00	46,00	46	1
22/12/2025	0,88%	0,40	46,00	46,00	46,00	46,00	276	1
19/12/2025	0,33%	0,15	45,60	45,12	45,12	45,60	27K	4
18/12/2025	0,80%	0,36	45,45	45,15	45,10	45,45	7K	10
15/12/2025	-0,92%	-0,42	45,09	47,53	45,09	47,53	4K	3
12/12/2025	1,13%	0,51	45,51	45,51	45,51	45,51	1K	1
11/12/2025	-1,53%	-0,70	45,00	44,75	44,75	45,61	28K	5
10/12/2025	0,66%	0,30	45,70	45,80	45,70	45,80	182	2
09/12/2025	-0,66%	-0,30	45,40	45,40	45,40	45,40	454	1
08/12/2025	-0,22%	-0,10	45,70	45,35	45,35	45,70	15K	2
05/12/2025	2,42%	1,08	45,80	45,48	45,48	45,80	683	2
04/12/2025	-0,62%	-0,28	44,72	45,49	44,72	45,49	2K	3
03/12/2025	-1,53%	-0,70	45,00	44,94	44,94	45,00	1K	3
01/12/2025	-2,81%	-1,32	45,70	45,55	45,45	45,70	546	4
28/11/2025	3,57%	1,62	47,02	45,65	45,65	47,02	10K	3
25/11/2025	0,33%	0,15	45,40	45,40	45,40	45,40	36K	2
24/11/2025	1,46%	0,65	45,25	44,95	44,95	45,25	29K	3
21/11/2025	0,36%	0,16	44,60	44,60	44,60	44,60	446	1
19/11/2025	-0,63%	-0,28	44,44	44,44	44,44	44,44	1K	2
18/11/2025	-0,18%	-0,08	44,72	44,50	44,50	44,72	267	2
17/11/2025	0,81%	0,36	44,80	44,19	44,19	44,80	265	2
14/11/2025	-0,63%	-0,28	44,44	44,50	44,16	44,50	27K	4
13/11/2025	-1,28%	-0,58	44,72	44,75	44,72	44,75	1K	2
12/11/2025	0,76%	0,34	45,30	45,30	45,30	45,30	5K	1
11/11/2025	-0,75%	-0,34	44,96	45,20	44,96	45,20	1K	2
10/11/2025	0,22%	0,10	45,30	45,23	45,23	45,45	3K	4
07/11/2025	0,56%	0,25	45,20	44,80	44,50	45,20	12K	9
04/11/2025	0,00%	0,00	44,95	44,95	44,95	44,95	44	1
03/11/2025	0,31%	0,14	44,95	45,30	44,95	45,30	24K	2
29/10/2025	-2,59%	-1,19	44,81	45,40	44,81	45,40	23K	3
28/10/2025	-1,39%	-0,65	46,00	46,00	45,85	46,00	15K	5
27/10/2025	-0,32%	-0,15	46,65	46,65	46,65	46,65	46	1
24/10/2025	0,86%	0,40	46,80	46,80	46,80	46,80	421	1
22/10/2025	0,98%	0,45	46,40	46,40	46,40	46,40	464	1
17/10/2025	1,52%	0,69	45,95	46,30	45,95	46,30	30K	2
13/10/2025	-1,33%	-0,61	45,26	45,40	45,26	45,40	2K	2
10/10/2025	2,27%	1,02	45,87	45,39	45,39	45,87	5K	3
09/10/2025	-0,33%	-0,15	44,85	44,85	44,85	44,85	1K	4
08/10/2025	-0,44%	-0,20	45,00	45,54	44,85	45,54	45K	200
07/10/2025	-0,02%	-0,01	45,20	45,20	45,20	45,40	20K	5
06/10/2025	-0,86%	-0,39	45,21	45,96	45,21	45,96	1K	4
03/10/2025	0,11%	0,05	45,60	44,75	44,75	45,95	30K	5
02/10/2025	0,33%	0,15	45,55	45,55	45,55	45,55	318	2
01/10/2025	0,55%	0,25	45,40	45,65	45,40	45,65	4K	3
30/09/2025	0,00%	0,00	45,15	45,00	44,95	45,15	2K	16
29/09/2025	-0,07%	-0,03	45,15	45,15	45,15	45,15	135	1
26/09/2025	0,58%	0,26	45,18	45,18	45,18	45,18	993	1
25/09/2025	0,25%	0,11	44,92	44,82	44,82	45,00	4K	5
24/09/2025	-0,20%	-0,09	44,81	44,81	44,81	44,81	134	1
23/09/2025	-0,49%	-0,22	44,90	45,10	44,90	45,10	810	4
22/09/2025	-0,18%	-0,08	45,12	45,04	45,04	45,12	2K	3
19/09/2025	0,80%	0,36	45,20	45,15	45,10	45,25	20K	187
18/09/2025	-0,80%	-0,36	44,84	45,03	44,84	45,03	1K	3
17/09/2025	-0,77%	-0,35	45,20	45,22	45,20	45,25	14K	31
16/09/2025	-0,55%	-0,25	45,55	45,50	45,50	45,55	2K	3
15/09/2025	-1,08%	-0,50	45,80	46,30	45,80	46,30	32K	4
11/09/2025	0,48%	0,22	46,30	46,35	46,30	46,35	556	2
10/09/2025	-0,37%	-0,17	46,08	46,10	46,08	46,10	138	2
09/09/2025	0,43%	0,20	46,25	46,25	46,25	46,25	2K	1
08/09/2025	0,11%	0,05	46,05	46,05	46,05	46,05	6K	1
04/09/2025	1,17%	0,53	46,00	46,00	46,00	46,00	184	1
03/09/2025	-1,47%	-0,68	45,47	45,47	45,47	45,47	45	1
02/09/2025	-0,97%	-0,45	46,15	46,15	46,15	46,15	46	1
01/09/2025	1,19%	0,55	46,60	46,05	45,86	47,90	47K	14
29/08/2025	0,66%	0,30	46,05	46,20	46,05	46,20	415	2
28/08/2025	-0,33%	-0,15	45,75	45,60	45,55	45,75	10K	4
27/08/2025	0,55%	0,25	45,90	46,10	45,80	46,10	19K	67
26/08/2025	0,22%	0,10	45,65	45,84	45,63	45,84	4K	80
25/08/2025	-1,19%	-0,55	45,55	45,80	45,46	45,80	6K	92
22/08/2025	1,10%	0,50	46,10	46,10	46,10	46,10	322	1
21/08/2025	0,00%	0,00	45,60	45,60	45,60	45,60	684	5
19/08/2025	1,81%	0,81	45,60	45,60	45,60	45,60	91	1
18/08/2025	-0,02%	-0,01	44,79	46,32	44,64	46,32	4K	4
15/08/2025	0,18%	0,08	44,80	44,76	44,74	44,80	1K	3
14/08/2025	0,09%	0,04	44,72	44,72	44,72	44,72	223	1
13/08/2025	0,99%	0,44	44,68	44,68	44,68	44,68	89	1
12/08/2025	-0,94%	-0,42	44,24	44,32	44,24	44,44	5K	112
11/08/2025	-0,93%	-0,42	44,66	44,85	44,60	44,85	2K	6
08/08/2025	-0,49%	-0,22	45,08	44,12	44,12	45,08	26K	3
04/08/2025	0,44%	0,20	45,30	45,40	45,30	45,40	90	2
01/08/2025	-1,10%	-0,50	45,10	45,25	44,97	45,25	14K	5
31/07/2025	-0,55%	-0,25	45,60	46,10	45,55	46,15	25K	185
30/07/2025	-1,29%	-0,60	45,85	46,60	45,85	46,95	47K	296
29/07/2025	0,32%	0,15	46,45	46,30	46,20	46,45	3K	66
28/07/2025	-0,86%	-0,40	46,30	46,30	46,30	46,30	555	1
25/07/2025	0,43%	0,20	46,70	46,68	46,68	46,70	280	2
24/07/2025	-0,11%	-0,05	46,50	46,50	46,50	46,50	139	1
22/07/2025	1,59%	0,73	46,55	46,55	46,55	46,55	46	1
18/07/2025	0,48%	0,22	45,82	44,05	44,05	45,82	2K	2
17/07/2025	0,11%	0,05	45,60	46,17	45,60	46,17	1K	3
16/07/2025	-0,87%	-0,40	45,55	45,03	45,03	45,55	541	2
15/07/2025	-0,11%	-0,05	45,95	45,95	45,95	45,95	2K	5
14/07/2025	-	-	46,00	46,26	46,00	46,26	460	2

Date,Open,High,Low,Close,Volume
03-Mar-26,46.10,46.90,46.10,46.90,561
02-Mar-26,47.05,47.05,46.99,47.05,2398
27-Feb-26,47.00,47.00,46.70,46.70,328
26-Feb-26,48.95,48.95,46.75,46.75,4637
25-Feb-26,46.15,46.15,46.15,46.15,692
24-Feb-26,47.55,47.55,46.60,46.60,756
23-Feb-26,46.70,47.01,46.70,46.80,5021
20-Feb-26,46.70,46.70,46.70,46.70,934
19-Feb-26,46.95,46.95,46.80,46.80,140
18-Feb-26,47.00,47.00,47.00,47.00,1222
13-Feb-26,47.00,47.00,47.00,47.00,940
12-Feb-26,46.38,46.38,46.38,46.38,5101
11-Feb-26,46.38,46.38,46.38,46.38,1530
10-Feb-26,46.00,46.35,46.00,46.17,184
09-Feb-26,45.54,45.69,45.54,45.69,319
05-Feb-26,45.30,45.75,45.30,45.75,1631
03-Feb-26,45.44,45.44,44.65,44.65,1357
02-Feb-26,45.44,45.44,45.44,45.44,227
30-Jan-26,44.76,44.76,44.72,44.72,2280
29-Jan-26,44.43,44.43,44.43,44.43,1999
28-Jan-26,44.78,45.16,44.00,44.00,17631
27-Jan-26,44.49,44.49,44.19,44.19,797
26-Jan-26,44.78,45.16,44.78,45.16,5057
23-Jan-26,46.00,46.00,44.68,44.78,19360
22-Jan-26,45.90,46.03,44.90,44.90,2581
21-Jan-26,45.57,45.57,45.30,45.30,3490
20-Jan-26,46.60,46.60,45.55,45.90,19183
19-Jan-26,46.30,46.65,46.30,46.60,2422
16-Jan-26,46.20,46.30,46.20,46.30,12176
15-Jan-26,46.06,46.35,45.81,46.20,5510
14-Jan-26,45.42,45.61,45.42,45.61,1641
13-Jan-26,45.30,45.89,45.30,45.42,1680
12-Jan-26,45.49,45.49,45.30,45.30,272
09-Jan-26,45.49,45.49,45.49,45.49,90
08-Jan-26,45.49,45.49,45.49,45.49,181
07-Jan-26,44.98,45.49,44.98,45.49,951
06-Jan-26,45.30,45.58,44.67,44.91,3879
05-Jan-26,45.10,45.30,45.07,45.30,4875
02-Jan-26,45.85,45.85,45.00,45.10,12988
30-Dec-25,46.65,46.65,46.05,46.15,784
26-Dec-25,46.10,46.10,46.10,46.10,92
23-Dec-25,46.00,46.00,46.00,46.00,46
22-Dec-25,46.00,46.00,46.00,46.00,276
19-Dec-25,45.12,45.60,45.12,45.60,27210
18-Dec-25,45.15,45.45,45.10,45.45,7144
15-Dec-25,47.53,47.53,45.09,45.09,3556
12-Dec-25,45.51,45.51,45.51,45.51,1046
11-Dec-25,44.75,45.61,44.75,45.00,28027
10-Dec-25,45.80,45.80,45.70,45.70,182
09-Dec-25,45.40,45.40,45.40,45.40,454
08-Dec-25,45.35,45.70,45.35,45.70,15286
05-Dec-25,45.48,45.80,45.48,45.80,683
04-Dec-25,45.49,45.49,44.72,44.72,1908
03-Dec-25,44.94,45.00,44.94,45.00,1079
01-Dec-25,45.55,45.70,45.45,45.70,546
28-Nov-25,45.65,47.02,45.65,47.02,10179
25-Nov-25,45.40,45.40,45.40,45.40,36320
24-Nov-25,44.95,45.25,44.95,45.25,29306
21-Nov-25,44.60,44.60,44.60,44.60,446
19-Nov-25,44.44,44.44,44.44,44.44,1022
18-Nov-25,44.50,44.72,44.50,44.72,267
17-Nov-25,44.19,44.80,44.19,44.80,265
14-Nov-25,44.50,44.50,44.16,44.44,26817
13-Nov-25,44.75,44.75,44.72,44.72,1207
12-Nov-25,45.30,45.30,45.30,45.30,4983
11-Nov-25,45.20,45.20,44.96,44.96,1169
10-Nov-25,45.23,45.45,45.23,45.30,2762
07-Nov-25,44.80,45.20,44.50,45.20,11662
04-Nov-25,44.95,44.95,44.95,44.95,44
03-Nov-25,45.30,45.30,44.95,44.95,23509
29-Oct-25,45.40,45.40,44.81,44.81,22540
28-Oct-25,46.00,46.00,45.85,46.00,14782
27-Oct-25,46.65,46.65,46.65,46.65,46
24-Oct-25,46.80,46.80,46.80,46.80,421
22-Oct-25,46.40,46.40,46.40,46.40,464
17-Oct-25,46.30,46.30,45.95,45.95,29546
13-Oct-25,45.40,45.40,45.26,45.26,1543
10-Oct-25,45.39,45.87,45.39,45.87,4624
09-Oct-25,44.85,44.85,44.85,44.85,1031
08-Oct-25,45.54,45.54,44.85,45.00,45337
07-Oct-25,45.20,45.40,45.20,45.20,19752
06-Oct-25,45.96,45.96,45.21,45.21,1316
03-Oct-25,44.75,45.95,44.75,45.60,29917
02-Oct-25,45.55,45.55,45.55,45.55,318
01-Oct-25,45.65,45.65,45.40,45.40,3724
30-Sep-25,45.00,45.15,44.95,45.15,2250
29-Sep-25,45.15,45.15,45.15,45.15,135
26-Sep-25,45.18,45.18,45.18,45.18,993
25-Sep-25,44.82,45.00,44.82,44.92,3545
24-Sep-25,44.81,44.81,44.81,44.81,134
23-Sep-25,45.10,45.10,44.90,44.90,810
22-Sep-25,45.04,45.12,45.04,45.12,1846
19-Sep-25,45.15,45.25,45.10,45.20,20146
18-Sep-25,45.03,45.03,44.84,44.84,1124
17-Sep-25,45.22,45.25,45.20,45.20,13521
16-Sep-25,45.50,45.55,45.50,45.55,2231
15-Sep-25,46.30,46.30,45.80,45.80,31740
11-Sep-25,46.35,46.35,46.30,46.30,556
10-Sep-25,46.10,46.10,46.08,46.08,138
09-Sep-25,46.25,46.25,46.25,46.25,1618
08-Sep-25,46.05,46.05,46.05,46.05,6447
04-Sep-25,46.00,46.00,46.00,46.00,184
03-Sep-25,45.47,45.47,45.47,45.47,45
02-Sep-25,46.15,46.15,46.15,46.15,46
01-Sep-25,46.05,47.90,45.86,46.60,46889
29-Aug-25,46.20,46.20,46.05,46.05,415
28-Aug-25,45.60,45.75,45.55,45.75,10209
27-Aug-25,46.10,46.10,45.80,45.90,19161
26-Aug-25,45.84,45.84,45.63,45.65,3699
25-Aug-25,45.80,45.80,45.46,45.55,6336
22-Aug-25,46.10,46.10,46.10,46.10,322
21-Aug-25,45.60,45.60,45.60,45.60,684
19-Aug-25,45.60,45.60,45.60,45.60,91
18-Aug-25,46.32,46.32,44.64,44.79,4077
15-Aug-25,44.76,44.80,44.74,44.80,1208
14-Aug-25,44.72,44.72,44.72,44.72,223
13-Aug-25,44.68,44.68,44.68,44.68,89
12-Aug-25,44.32,44.44,44.24,44.24,5045
11-Aug-25,44.85,44.85,44.60,44.66,2016
08-Aug-25,44.12,45.08,44.12,45.08,25559
04-Aug-25,45.40,45.40,45.30,45.30,90
01-Aug-25,45.25,45.25,44.97,45.10,13935
31-Jul-25,46.10,46.15,45.55,45.60,24920
30-Jul-25,46.60,46.95,45.85,45.85,47082
29-Jul-25,46.30,46.45,46.20,46.45,3335
28-Jul-25,46.30,46.30,46.30,46.30,555
25-Jul-25,46.68,46.70,46.68,46.70,280
24-Jul-25,46.50,46.50,46.50,46.50,139
22-Jul-25,46.55,46.55,46.55,46.55,46
18-Jul-25,44.05,45.82,44.05,45.82,2248
17-Jul-25,46.17,46.17,45.60,45.60,1104
16-Jul-25,45.03,45.55,45.03,45.55,541
15-Jul-25,45.95,45.95,45.95,45.95,2021
14-Jul-25,46.26,46.26,46.00,46.00,460

*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