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
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	-0,22%	-0,08	36,48	36,50	36,48	36,50	6K	2
18/09/2023	-1,06%	-0,39	36,56	36,84	36,50	36,84	25K	9
15/09/2023	-0,89%	-0,33	36,95	36,94	36,94	37,00	6K	4
14/09/2023	1,19%	0,44	37,28	37,13	37,13	37,28	260	3
13/09/2023	-1,29%	-0,48	36,84	37,12	36,79	37,12	25K	53
12/09/2023	0,11%	0,04	37,32	37,32	37,32	37,32	186	1
11/09/2023	-0,72%	-0,27	37,28	37,54	37,05	37,54	1K	4
08/09/2023	-0,03%	-0,01	37,55	37,60	37,55	37,60	1K	3
05/09/2023	-0,84%	-0,32	37,56	37,63	37,56	37,63	939	4
04/09/2023	-2,17%	-0,84	37,88	37,88	37,88	37,88	492	1
01/09/2023	2,16%	0,82	38,72	38,80	38,72	38,80	13K	4
31/08/2023	1,20%	0,45	37,90	37,68	37,68	38,00	11K	6
30/08/2023	1,22%	0,45	37,45	37,50	37,21	37,50	5K	4
29/08/2023	0,71%	0,26	37,00	37,28	37,00	41,00	1K	7
25/08/2023	-0,03%	-0,01	36,74	36,75	36,60	36,75	16K	6
24/08/2023	0,38%	0,14	36,75	36,92	36,75	36,92	3K	2
23/08/2023	0,30%	0,11	36,61	36,61	36,61	36,61	109	1
22/08/2023	-0,65%	-0,24	36,50	36,50	36,50	36,68	5K	5
21/08/2023	-0,97%	-0,36	36,74	38,00	36,67	38,00	5K	10
18/08/2023	-0,46%	-0,17	37,10	38,15	36,82	38,15	2K	8
17/08/2023	-0,53%	-0,20	37,27	37,46	37,26	37,46	6K	6
16/08/2023	-0,19%	-0,07	37,47	37,54	37,40	38,24	59K	8
15/08/2023	-0,71%	-0,27	37,54	37,63	37,54	37,69	1K	7
14/08/2023	0,59%	0,22	37,81	37,55	37,55	37,81	32K	3
11/08/2023	0,24%	0,09	37,59	37,67	37,59	37,67	2K	3
10/08/2023	-1,26%	-0,48	37,50	37,76	37,50	37,76	3K	3
09/08/2023	0,05%	0,02	37,98	37,94	37,84	38,15	5K	5
08/08/2023	-0,97%	-0,37	37,96	37,96	37,96	37,96	3K	1
07/08/2023	2,35%	0,88	38,33	38,33	38,33	38,33	38	1
04/08/2023	-0,58%	-0,22	37,45	37,67	37,45	37,94	8K	7
03/08/2023	0,48%	0,18	37,67	40,00	37,50	40,00	2K	5
02/08/2023	0,00%	0,00	37,49	37,49	37,49	37,49	37	1
01/08/2023	0,35%	0,13	37,49	37,22	37,22	37,62	2K	4
31/07/2023	0,35%	0,13	37,36	37,67	37,36	37,67	15K	2
28/07/2023	-0,96%	-0,36	37,23	37,39	37,23	37,39	223	6
27/07/2023	-0,79%	-0,30	37,59	37,89	37,49	37,89	1K	6
26/07/2023	-0,58%	-0,22	37,89	38,11	37,89	38,11	2K	5
25/07/2023	0,26%	0,10	38,11	37,91	37,90	38,15	9K	9
24/07/2023	-0,60%	-0,23	38,01	38,21	38,01	38,21	11K	3
21/07/2023	-0,18%	-0,07	38,24	38,31	38,24	38,31	268	3
20/07/2023	0,26%	0,10	38,31	38,19	38,19	38,31	39K	4
19/07/2023	1,08%	0,41	38,21	38,21	38,21	38,21	4K	1
18/07/2023	-0,94%	-0,36	37,80	37,75	37,59	37,80	2K	6
17/07/2023	0,00%	0,00	38,16	38,16	38,09	38,16	572	3
14/07/2023	0,21%	0,08	38,16	38,08	38,08	38,16	3K	6
13/07/2023	0,18%	0,07	38,08	34,93	34,93	38,14	6K	11
12/07/2023	0,29%	0,11	38,01	38,01	38,01	38,01	418	1
11/07/2023	0,66%	0,25	37,90	37,95	37,90	37,95	21K	3
10/07/2023	0,64%	0,24	37,65	37,87	37,31	37,87	17K	20
07/07/2023	-0,85%	-0,32	37,41	37,44	37,41	37,44	449	4
06/07/2023	-0,11%	-0,04	37,73	37,32	37,32	37,75	15K	7
05/07/2023	0,37%	0,14	37,77	37,32	37,32	37,77	1K	3
04/07/2023	1,57%	0,58	37,63	37,63	37,63	37,63	865	1
03/07/2023	1,81%	0,66	37,05	37,05	37,05	37,05	481	1
30/06/2023	-1,54%	-0,57	36,39	36,90	36,39	36,95	11K	6
29/06/2023	0,93%	0,34	36,96	36,81	36,68	36,96	404	3
28/06/2023	0,96%	0,35	36,62	36,75	36,62	36,75	13K	4
27/06/2023	1,51%	0,54	36,27	36,24	36,24	36,30	35K	21
26/06/2023	1,56%	0,55	35,73	35,18	35,00	35,73	30K	11
23/06/2023	-1,10%	-0,39	35,18	36,33	35,09	36,33	12K	15
22/06/2023	-1,47%	-0,53	35,57	36,00	35,50	36,00	7K	11
21/06/2023	-1,29%	-0,47	36,10	36,57	36,10	36,57	34K	18
20/06/2023	-1,14%	-0,42	36,57	36,50	36,45	36,69	49K	18
19/06/2023	-1,96%	-0,74	36,99	37,29	36,90	37,29	11K	9
16/06/2023	2,39%	0,88	37,73	38,01	37,29	38,01	3K	5
15/06/2023	0,11%	0,04	36,85	36,47	36,47	37,52	4K	10
14/06/2023	-1,00%	-0,37	36,81	37,50	36,81	37,66	2K	4
13/06/2023	0,51%	0,19	37,18	37,43	36,68	37,43	3K	6
12/06/2023	-1,62%	-0,61	36,99	37,12	36,91	37,17	4K	9
09/06/2023	1,62%	0,60	37,60	37,57	37,12	37,76	4K	8
07/06/2023	-10,02%	-4,12	37,00	37,00	37,00	39,00	5K	16
06/06/2023	9,98%	3,73	41,12	37,01	37,01	41,12	6K	10
05/06/2023	-0,72%	-0,27	37,39	37,50	37,39	37,50	15K	4
02/06/2023	0,72%	0,27	37,66	37,93	37,66	37,95	8K	6
01/06/2023	-1,29%	-0,49	37,39	38,16	37,39	38,16	1K	7
31/05/2023	1,01%	0,38	37,88	37,74	37,62	37,94	280K	8
30/05/2023	0,62%	0,23	37,50	37,72	37,50	38,08	6K	8
29/05/2023	0,27%	0,10	37,27	37,18	37,17	37,29	6K	4
26/05/2023	1,25%	0,46	37,17	36,97	36,96	37,17	10K	4
25/05/2023	0,66%	0,24	36,71	36,47	36,47	36,71	4K	4
24/05/2023	-2,23%	-0,83	36,47	37,02	36,36	37,02	33K	17
23/05/2023	-0,27%	-0,10	37,30	37,52	37,30	37,52	5K	4
22/05/2023	0,29%	0,11	37,40	36,89	36,89	37,50	5K	10
19/05/2023	0,00%	0,00	37,29	37,29	37,29	37,29	74	2
18/05/2023	-0,61%	-0,23	37,29	37,45	37,09	37,45	1K	8
17/05/2023	0,86%	0,32	37,52	37,21	37,04	37,52	2K	7
16/05/2023	-1,17%	-0,44	37,20	37,23	37,20	37,43	745	5
15/05/2023	1,70%	0,63	37,64	36,98	36,96	37,96	25K	7
12/05/2023	-	-	37,01	38,40	37,01	38,40	15K	13

Date,Open,High,Low,Close,Volume
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
18-Sep-23,36.84,36.84,36.50,36.56,25154
15-Sep-23,36.94,37.00,36.94,36.95,6247
14-Sep-23,37.13,37.28,37.13,37.28,260
13-Sep-23,37.12,37.12,36.79,36.84,25181
12-Sep-23,37.32,37.32,37.32,37.32,186
11-Sep-23,37.54,37.54,37.05,37.28,1120
08-Sep-23,37.60,37.60,37.55,37.55,1202
05-Sep-23,37.63,37.63,37.56,37.56,939
04-Sep-23,37.88,37.88,37.88,37.88,492
01-Sep-23,38.80,38.80,38.72,38.72,13010
31-Aug-23,37.68,38.00,37.68,37.90,10707
30-Aug-23,37.50,37.50,37.21,37.45,5294
29-Aug-23,37.28,41.00,37.00,37.00,1222
25-Aug-23,36.75,36.75,36.60,36.74,16018
24-Aug-23,36.92,36.92,36.75,36.75,3457
23-Aug-23,36.61,36.61,36.61,36.61,109
22-Aug-23,36.50,36.68,36.50,36.50,4787
21-Aug-23,38.00,38.00,36.67,36.74,5111
18-Aug-23,38.15,38.15,36.82,37.10,2409
17-Aug-23,37.46,37.46,37.26,37.27,6464
16-Aug-23,37.54,38.24,37.40,37.47,59162
15-Aug-23,37.63,37.69,37.54,37.54,1392
14-Aug-23,37.55,37.81,37.55,37.81,32218
11-Aug-23,37.67,37.67,37.59,37.59,2331
10-Aug-23,37.76,37.76,37.50,37.50,2555
09-Aug-23,37.94,38.15,37.84,37.98,4673
08-Aug-23,37.96,37.96,37.96,37.96,2960
07-Aug-23,38.33,38.33,38.33,38.33,38
04-Aug-23,37.67,37.94,37.45,37.45,7936
03-Aug-23,40.00,40.00,37.50,37.67,1705
02-Aug-23,37.49,37.49,37.49,37.49,37
01-Aug-23,37.22,37.62,37.22,37.49,2254
31-Jul-23,37.67,37.67,37.36,37.36,15019
28-Jul-23,37.39,37.39,37.23,37.23,223
27-Jul-23,37.89,37.89,37.49,37.59,1014
26-Jul-23,38.11,38.11,37.89,37.89,2350
25-Jul-23,37.91,38.15,37.90,38.11,8999
24-Jul-23,38.21,38.21,38.01,38.01,10581
21-Jul-23,38.31,38.31,38.24,38.24,268
20-Jul-23,38.19,38.31,38.19,38.31,39074
19-Jul-23,38.21,38.21,38.21,38.21,3821
18-Jul-23,37.75,37.80,37.59,37.80,2267
17-Jul-23,38.16,38.16,38.09,38.16,572
14-Jul-23,38.08,38.16,38.08,38.16,3125
13-Jul-23,34.93,38.14,34.93,38.08,5610
12-Jul-23,38.01,38.01,38.01,38.01,418
11-Jul-23,37.95,37.95,37.90,37.90,20986
10-Jul-23,37.87,37.87,37.31,37.65,17071
07-Jul-23,37.44,37.44,37.41,37.41,449
06-Jul-23,37.32,37.75,37.32,37.73,15131
05-Jul-23,37.32,37.77,37.32,37.77,1128
04-Jul-23,37.63,37.63,37.63,37.63,865
03-Jul-23,37.05,37.05,37.05,37.05,481
30-Jun-23,36.90,36.95,36.39,36.39,10861
29-Jun-23,36.81,36.96,36.68,36.96,404
28-Jun-23,36.75,36.75,36.62,36.62,12563
27-Jun-23,36.24,36.30,36.24,36.27,35147
26-Jun-23,35.18,35.73,35.00,35.73,30251
23-Jun-23,36.33,36.33,35.09,35.18,12175
22-Jun-23,36.00,36.00,35.50,35.57,6501
21-Jun-23,36.57,36.57,36.10,36.10,34008
20-Jun-23,36.50,36.69,36.45,36.57,49144
19-Jun-23,37.29,37.29,36.90,36.99,10690
16-Jun-23,38.01,38.01,37.29,37.73,3099
15-Jun-23,36.47,37.52,36.47,36.85,4076
14-Jun-23,37.50,37.66,36.81,36.81,2179
13-Jun-23,37.43,37.43,36.68,37.18,3252
12-Jun-23,37.12,37.17,36.91,36.99,4475
09-Jun-23,37.57,37.76,37.12,37.60,4090
07-Jun-23,37.00,39.00,37.00,37.00,4631
06-Jun-23,37.01,41.12,37.01,41.12,5896
05-Jun-23,37.50,37.50,37.39,37.39,15037
02-Jun-23,37.93,37.95,37.66,37.66,7990
01-Jun-23,38.16,38.16,37.39,37.39,1052
31-May-23,37.74,37.94,37.62,37.88,280308
30-May-23,37.72,38.08,37.50,37.50,6007
29-May-23,37.18,37.29,37.17,37.27,5816
26-May-23,36.97,37.17,36.96,37.17,9564
25-May-23,36.47,36.71,36.47,36.71,4110
24-May-23,37.02,37.02,36.36,36.47,33450
23-May-23,37.52,37.52,37.30,37.30,5234
22-May-23,36.89,37.50,36.89,37.40,5455
19-May-23,37.29,37.29,37.29,37.29,74
18-May-23,37.45,37.45,37.09,37.29,1160
17-May-23,37.21,37.52,37.04,37.52,1865
16-May-23,37.23,37.43,37.20,37.20,745
15-May-23,36.98,37.96,36.96,37.64,25397
12-May-23,38.40,38.40,37.01,37.01,14900

*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