Cotação atual, histórico e gráfico do papel: BGRT39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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-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