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
22/10/2021	-1,24%	-0,69	55,00	60,00	55,00	60,00	95K	13
21/10/2021	4,92%	2,61	55,69	54,26	54,26	55,69	44K	4
20/10/2021	-1,70%	-0,92	53,08	54,00	53,08	54,00	107	2
19/10/2021	1,01%	0,54	54,00	54,00	54,00	54,00	108K	6
18/10/2021	3,20%	1,66	53,46	53,47	53,00	53,48	5K	7
15/10/2021	-0,48%	-0,25	51,80	52,80	51,80	52,84	35K	10
14/10/2021	0,00%	0,00	52,05	52,05	52,05	52,05	52	1
13/10/2021	3,07%	1,55	52,05	51,37	51,37	53,11	3K	5
11/10/2021	-0,98%	-0,50	50,50	50,38	50,38	50,50	2K	3
08/10/2021	-2,09%	-1,09	51,00	51,63	50,87	51,82	3K	6
07/10/2021	3,15%	1,59	52,09	51,87	51,11	52,09	41K	7

06/10/2021	-0,65%	-0,33	50,50	50,54	50,05	50,91	4K	6
05/10/2021	0,30%	0,15	50,83	51,37	50,50	51,37	10K	7
04/10/2021	2,12%	1,05	50,68	50,83	49,72	50,83	2K	4
01/10/2021	-0,54%	-0,27	49,63	49,78	49,25	49,80	7K	6
30/09/2021	-1,19%	-0,60	49,90	50,68	49,90	50,78	252	4
29/09/2021	-0,18%	-0,09	50,50	50,83	50,50	50,83	1K	3
28/09/2021	-0,22%	-0,11	50,59	50,00	49,78	50,59	1K	8
27/09/2021	-3,00%	-1,57	50,70	50,83	50,30	50,83	122K	11
24/09/2021	0,77%	0,40	52,27	52,27	52,27	52,27	52	1
23/09/2021	0,93%	0,48	51,87	51,37	51,37	51,87	826	3
22/09/2021	2,17%	1,09	51,39	51,37	51,37	51,39	513	3
21/09/2021	-0,83%	-0,42	50,30	50,72	50,30	50,72	2K	3
20/09/2021	-0,35%	-0,18	50,72	50,91	50,63	50,94	8K	7
17/09/2021	-0,70%	-0,36	50,90	51,26	50,40	51,37	6K	10
16/09/2021	0,35%	0,18	51,26	51,04	51,04	51,26	1K	4
15/09/2021	0,75%	0,38	51,08	51,31	50,70	51,31	1K	6
14/09/2021	0,60%	0,30	50,70	50,30	50,30	50,70	8K	2
13/09/2021	-0,34%	-0,17	50,40	50,40	50,40	50,40	2K	4
10/09/2021	-1,11%	-0,57	50,57	50,83	50,15	50,83	1K	8
09/09/2021	-0,25%	-0,13	51,14	52,03	51,14	52,06	132K	17
08/09/2021	0,39%	0,20	51,27	51,74	51,27	51,80	4K	5
06/09/2021	-1,31%	-0,68	51,07	51,07	51,07	51,07	102	1
03/09/2021	1,61%	0,82	51,75	51,54	51,54	51,75	1K	2
02/09/2021	-1,18%	-0,61	50,93	51,35	50,46	51,38	1M	144
01/09/2021	1,26%	0,64	51,54	51,04	50,93	51,68	33K	368
31/08/2021	0,63%	0,32	50,90	50,54	49,80	51,01	77K	362
30/08/2021	1,28%	0,64	50,58	50,83	50,00	51,36	49K	383
27/08/2021	-1,71%	-0,87	49,94	49,94	49,94	49,94	99	1
26/08/2021	1,66%	0,83	50,81	50,59	49,79	50,81	109K	11
25/08/2021	-1,46%	-0,74	49,98	50,60	49,98	50,60	89K	6
24/08/2021	-1,32%	-0,68	50,72	50,82	49,78	51,25	3K	11
23/08/2021	-0,23%	-0,12	51,40	50,21	50,21	52,11	63K	4
20/08/2021	-0,96%	-0,50	51,52	52,02	51,52	52,43	26K	6
19/08/2021	3,01%	1,52	52,02	51,13	51,13	52,02	36K	7
18/08/2021	-0,75%	-0,38	50,50	50,92	50,50	50,92	20K	9
17/08/2021	-0,86%	-0,44	50,88	50,40	50,25	50,88	100K	30
16/08/2021	1,02%	0,52	51,32	50,28	50,28	51,35	2K	4
13/08/2021	0,38%	0,19	50,80	51,03	50,77	51,15	19K	7
12/08/2021	2,28%	1,13	50,61	50,61	50,61	50,61	49K	2
11/08/2021	-0,84%	-0,42	49,48	50,04	49,48	50,04	74K	4
10/08/2021	-0,56%	-0,28	49,90	50,73	49,90	50,76	30K	28
09/08/2021	-0,59%	-0,30	50,18	51,36	50,18	51,36	7K	36
06/08/2021	1,55%	0,77	50,48	50,52	50,48	50,52	49K	3
05/08/2021	0,67%	0,33	49,71	49,97	49,71	50,64	2K	4
04/08/2021	-1,24%	-0,62	49,38	49,91	49,38	49,91	3K	3
03/08/2021	0,18%	0,09	50,00	48,90	47,30	50,30	19K	10
02/08/2021	-0,58%	-0,29	49,91	49,90	49,89	50,08	9K	5
30/07/2021	1,74%	0,86	50,20	49,93	49,93	50,20	13K	2
29/07/2021	-0,82%	-0,41	49,34	49,52	48,90	49,70	94K	9
28/07/2021	1,24%	0,61	49,75	50,25	48,88	50,25	63K	9
27/07/2021	-1,13%	-0,56	49,14	49,94	49,14	49,94	16K	4
26/07/2021	-0,98%	-0,49	49,70	50,02	49,48	50,02	2K	3
23/07/2021	0,22%	0,11	50,19	49,43	49,43	50,19	31K	5
22/07/2021	-0,44%	-0,22	50,08	50,09	50,08	50,09	3K	3
21/07/2021	0,42%	0,21	50,30	47,99	47,55	51,01	88K	42
20/07/2021	2,29%	1,12	50,09	50,09	49,50	50,09	12K	5
19/07/2021	0,49%	0,24	48,97	48,50	48,50	49,14	35K	4
16/07/2021	-0,75%	-0,37	48,73	49,10	48,73	49,37	884	6
15/07/2021	0,31%	0,15	49,10	48,91	48,48	49,23	19K	18
14/07/2021	-0,04%	-0,02	48,95	48,87	48,61	48,95	27K	6
13/07/2021	-2,00%	-1,00	48,97	50,20	48,97	50,20	31K	9
12/07/2021	1,48%	0,73	49,97	50,49	49,97	50,76	2K	4
08/07/2021	-0,02%	-0,01	49,24	49,89	49,24	49,89	597	2
07/07/2021	0,51%	0,25	49,25	50,00	49,25	50,00	4K	5
06/07/2021	2,73%	1,30	49,00	48,50	48,50	49,00	32K	4
05/07/2021	0,34%	0,16	47,70	47,54	47,54	47,70	476	4
02/07/2021	0,78%	0,37	47,54	47,00	46,97	47,54	16K	6
01/07/2021	1,88%	0,87	47,17	46,30	46,30	48,58	37K	780
30/06/2021	-0,52%	-0,24	46,30	46,95	46,30	46,95	52K	8
29/06/2021	0,13%	0,06	46,54	46,48	46,48	46,54	93	2
28/06/2021	-0,87%	-0,41	46,48	45,75	45,72	46,48	97K	5
25/06/2021	3,33%	1,51	46,89	46,50	46,50	47,06	498K	109
24/06/2021	-2,18%	-1,01	45,38	46,30	45,38	46,52	50K	11
23/06/2021	-1,72%	-0,81	46,39	46,89	46,39	46,89	882	5
22/06/2021	-0,69%	-0,33	47,20	47,60	46,80	47,68	50K	16
21/06/2021	1,13%	0,53	47,53	46,60	46,60	47,53	663	3
18/06/2021	-0,86%	-0,41	47,00	47,06	47,00	47,06	799	3
17/06/2021	-1,50%	-0,72	47,41	47,28	46,78	47,66	45K	593
16/06/2021	0,38%	0,18	48,13	48,34	47,95	48,34	2K	3
15/06/2021	-1,24%	-0,60	47,95	48,56	47,95	48,91	917	13
14/06/2021	-0,90%	-0,44	48,55	49,00	48,47	49,00	5K	13
11/06/2021	-0,51%	-0,25	48,99	49,09	48,99	49,09	8K	6
10/06/2021	0,00%	0,00	49,24	48,54	48,40	49,26	29K	461
09/06/2021	1,63%	0,79	49,24	48,50	48,50	49,32	9K	6
08/06/2021	1,04%	0,50	48,45	48,45	48,45	48,45	387	2
07/06/2021	-0,23%	-0,11	47,95	48,19	47,95	48,36	46K	8
04/06/2021	-0,74%	-0,36	48,06	48,06	48,06	48,06	2K	1
02/06/2021	-0,10%	-0,05	48,42	49,05	47,90	49,05	24K	291
01/06/2021	-22,05%	-13,71	48,47	48,02	48,02	48,47	20K	10
31/05/2021	28,31%	13,72	62,18	48,35	48,35	62,18	40K	344
28/05/2021	-0,78%	-0,38	48,46	48,00	47,48	48,48	6K	5
27/05/2021	1,24%	0,60	48,84	48,82	48,82	48,84	10K	3
26/05/2021	-1,41%	-0,69	48,24	48,24	48,24	48,24	192	1
25/05/2021	0,31%	0,15	48,93	48,90	48,90	48,93	831	2
24/05/2021	-0,14%	-0,07	48,78	48,85	48,78	48,85	19K	6
21/05/2021	1,98%	0,95	48,85	48,33	48,33	48,90	13K	249
20/05/2021	0,74%	0,35	47,90	47,90	47,90	47,90	3K	2
19/05/2021	-0,67%	-0,32	47,55	47,55	47,55	47,55	95	1
18/05/2021	1,40%	0,66	47,87	47,50	47,25	48,00	70K	6
17/05/2021	0,02%	0,01	47,21	47,21	47,21	47,21	1K	1
14/05/2021	2,43%	1,12	47,20	47,20	47,20	47,20	16K	1
12/05/2021	-2,81%	-1,33	46,08	46,64	46,08	46,64	325	4
11/05/2021	-1,98%	-0,96	47,41	47,45	47,40	47,45	106K	5
10/05/2021	2,46%	1,16	48,37	47,90	47,90	48,37	9K	5
07/05/2021	-1,44%	-0,69	47,21	47,78	47,21	48,00	4K	5
06/05/2021	0,00%	0,00	47,90	47,21	47,21	47,90	2K	3
05/05/2021	-3,80%	-1,89	47,90	49,54	47,90	49,54	13K	10
04/05/2021	-	-	49,79	50,08	49,61	50,08	24K	8

Date,Open,High,Low,Close,Volume
22-Oct-21,60.00,60.00,55.00,55.00,95498
21-Oct-21,54.26,55.69,54.26,55.69,43725
20-Oct-21,54.00,54.00,53.08,53.08,107
19-Oct-21,54.00,54.00,54.00,54.00,108108
18-Oct-21,53.47,53.48,53.00,53.46,4959
15-Oct-21,52.80,52.84,51.80,51.80,35297
14-Oct-21,52.05,52.05,52.05,52.05,52
13-Oct-21,51.37,53.11,51.37,52.05,3437
11-Oct-21,50.38,50.50,50.38,50.50,1564
08-Oct-21,51.63,51.82,50.87,51.00,3492
07-Oct-21,51.87,52.09,51.11,52.09,41289
06-Oct-21,50.54,50.91,50.05,50.50,4456
05-Oct-21,51.37,51.37,50.50,50.83,10070
04-Oct-21,50.83,50.83,49.72,50.68,1825
01-Oct-21,49.78,49.80,49.25,49.63,6912
30-Sep-21,50.68,50.78,49.90,49.90,252
29-Sep-21,50.83,50.83,50.50,50.50,1062
28-Sep-21,50.00,50.59,49.78,50.59,1098
27-Sep-21,50.83,50.83,50.30,50.70,121825
24-Sep-21,52.27,52.27,52.27,52.27,52
23-Sep-21,51.37,51.87,51.37,51.87,826
22-Sep-21,51.37,51.39,51.37,51.39,513
21-Sep-21,50.72,50.72,50.30,50.30,1620
20-Sep-21,50.91,50.94,50.63,50.72,7908
17-Sep-21,51.26,51.37,50.40,50.90,6333
16-Sep-21,51.04,51.26,51.04,51.26,1228
15-Sep-21,51.31,51.31,50.70,51.08,1015
14-Sep-21,50.30,50.70,50.30,50.70,8096
13-Sep-21,50.40,50.40,50.40,50.40,1864
10-Sep-21,50.83,50.83,50.15,50.57,1313
09-Sep-21,52.03,52.06,51.14,51.14,132268
08-Sep-21,51.74,51.80,51.27,51.27,4298
06-Sep-21,51.07,51.07,51.07,51.07,102
03-Sep-21,51.54,51.75,51.54,51.75,1086
02-Sep-21,51.35,51.38,50.46,50.93,1434260
01-Sep-21,51.04,51.68,50.93,51.54,33173
31-Aug-21,50.54,51.01,49.80,50.90,76609
30-Aug-21,50.83,51.36,50.00,50.58,48799
27-Aug-21,49.94,49.94,49.94,49.94,99
26-Aug-21,50.59,50.81,49.79,50.81,109279
25-Aug-21,50.60,50.60,49.98,49.98,88750
24-Aug-21,50.82,51.25,49.78,50.72,2631
23-Aug-21,50.21,52.11,50.21,51.40,62519
20-Aug-21,52.02,52.43,51.52,51.52,26089
19-Aug-21,51.13,52.02,51.13,52.02,35995
18-Aug-21,50.92,50.92,50.50,50.50,20353
17-Aug-21,50.40,50.88,50.25,50.88,100347
16-Aug-21,50.28,51.35,50.28,51.32,1662
13-Aug-21,51.03,51.15,50.77,50.80,19214
12-Aug-21,50.61,50.61,50.61,50.61,48838
11-Aug-21,50.04,50.04,49.48,49.48,73756
10-Aug-21,50.73,50.76,49.90,49.90,29770
09-Aug-21,51.36,51.36,50.18,50.18,6811
06-Aug-21,50.52,50.52,50.48,50.48,48945
05-Aug-21,49.97,50.64,49.71,49.71,2244
04-Aug-21,49.91,49.91,49.38,49.38,2716
03-Aug-21,48.90,50.30,47.30,50.00,19404
02-Aug-21,49.90,50.08,49.89,49.91,8688
30-Jul-21,49.93,50.20,49.93,50.20,13453
29-Jul-21,49.52,49.70,48.90,49.34,94291
28-Jul-21,50.25,50.25,48.88,49.75,63023
27-Jul-21,49.94,49.94,49.14,49.14,16065
26-Jul-21,50.02,50.02,49.48,49.70,2137
23-Jul-21,49.43,50.19,49.43,50.19,31003
22-Jul-21,50.09,50.09,50.08,50.08,3155
21-Jul-21,47.99,51.01,47.55,50.30,88072
20-Jul-21,50.09,50.09,49.50,50.09,12357
19-Jul-21,48.50,49.14,48.50,48.97,34993
16-Jul-21,49.10,49.37,48.73,48.73,884
15-Jul-21,48.91,49.23,48.48,49.10,18856
14-Jul-21,48.87,48.95,48.61,48.95,27112
13-Jul-21,50.20,50.20,48.97,48.97,30699
12-Jul-21,50.49,50.76,49.97,49.97,1825
08-Jul-21,49.89,49.89,49.24,49.24,597
07-Jul-21,50.00,50.00,49.25,49.25,4083
06-Jul-21,48.50,49.00,48.50,49.00,31840
05-Jul-21,47.54,47.70,47.54,47.70,476
02-Jul-21,47.00,47.54,46.97,47.54,15781
01-Jul-21,46.30,48.58,46.30,47.17,36769
30-Jun-21,46.95,46.95,46.30,46.30,51890
29-Jun-21,46.48,46.54,46.48,46.54,93
28-Jun-21,45.75,46.48,45.72,46.48,96802
25-Jun-21,46.50,47.06,46.50,46.89,497514
24-Jun-21,46.30,46.52,45.38,45.38,49853
23-Jun-21,46.89,46.89,46.39,46.39,882
22-Jun-21,47.60,47.68,46.80,47.20,50243
21-Jun-21,46.60,47.53,46.60,47.53,663
18-Jun-21,47.06,47.06,47.00,47.00,799
17-Jun-21,47.28,47.66,46.78,47.41,44676
16-Jun-21,48.34,48.34,47.95,48.13,1981
15-Jun-21,48.56,48.91,47.95,47.95,917
14-Jun-21,49.00,49.00,48.47,48.55,4518
11-Jun-21,49.09,49.09,48.99,48.99,7890
10-Jun-21,48.54,49.26,48.40,49.24,29377
09-Jun-21,48.50,49.32,48.50,49.24,8760
08-Jun-21,48.45,48.45,48.45,48.45,387
07-Jun-21,48.19,48.36,47.95,47.95,46025
04-Jun-21,48.06,48.06,48.06,48.06,1682
02-Jun-21,49.05,49.05,47.90,48.42,24253
01-Jun-21,48.02,48.47,48.02,48.47,19721
31-May-21,48.35,62.18,48.35,62.18,39878
28-May-21,48.00,48.48,47.48,48.46,6481
27-May-21,48.82,48.84,48.82,48.84,9963
26-May-21,48.24,48.24,48.24,48.24,192
25-May-21,48.90,48.93,48.90,48.93,831
24-May-21,48.85,48.85,48.78,48.78,19027
21-May-21,48.33,48.90,48.33,48.85,12578
20-May-21,47.90,47.90,47.90,47.90,3017
19-May-21,47.55,47.55,47.55,47.55,95
18-May-21,47.50,48.00,47.25,47.87,69783
17-May-21,47.21,47.21,47.21,47.21,1038
14-May-21,47.20,47.20,47.20,47.20,15576
12-May-21,46.64,46.64,46.08,46.08,325
11-May-21,47.45,47.45,47.40,47.41,105774
10-May-21,47.90,48.37,47.90,48.37,8935
07-May-21,47.78,48.00,47.21,47.21,3905
06-May-21,47.21,47.90,47.21,47.90,2106
05-May-21,49.54,49.54,47.90,47.90,12655
04-May-21,50.08,50.08,49.61,49.79,23928

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BGRT39

cotações, gráficos e mais...