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
18/05/2022	-1,69%	-0,73	42,40	42,89	42,40	43,05	2K	14
17/05/2022	-1,42%	-0,62	43,13	43,32	43,05	43,32	1K	5
16/05/2022	0,78%	0,34	43,75	43,75	43,75	43,75	787	1
13/05/2022	1,07%	0,46	43,41	43,40	43,40	43,61	7K	5
12/05/2022	-0,65%	-0,28	42,95	43,08	42,89	43,08	559	4
11/05/2022	0,32%	0,14	43,23	43,60	43,23	43,66	1000	5
10/05/2022	-2,05%	-0,90	43,09	43,70	43,08	43,70	2K	8
09/05/2022	-1,17%	-0,52	43,99	44,55	43,99	44,55	18K	17
06/05/2022	-1,22%	-0,55	44,51	44,85	44,51	44,85	15K	6
05/05/2022	0,60%	0,27	45,06	45,69	45,06	45,69	13K	6
04/05/2022	-0,89%	-0,40	44,79	45,09	44,79	45,09	179	4

03/05/2022	-1,12%	-0,51	45,19	45,45	45,19	45,45	136	2
02/05/2022	-0,63%	-0,29	45,70	46,50	45,29	46,50	3K	13
29/04/2022	-3,67%	-1,75	45,99	46,65	45,99	46,65	15K	10
28/04/2022	0,82%	0,39	47,74	48,00	47,35	48,00	60K	7
27/04/2022	-0,94%	-0,45	47,35	47,88	47,35	47,93	143	3
26/04/2022	1,49%	0,70	47,80	46,53	46,53	47,85	1K	4
25/04/2022	2,17%	1,00	47,10	46,60	46,60	47,10	186	2
20/04/2022	0,44%	0,20	46,10	45,85	45,85	46,10	506	2
19/04/2022	1,95%	0,88	45,90	47,12	45,90	47,12	1K	2
18/04/2022	-1,60%	-0,73	45,02	45,60	45,02	45,60	2K	6
14/04/2022	0,37%	0,17	45,75	45,85	45,60	45,89	3K	8
13/04/2022	1,09%	0,49	45,58	45,30	45,30	45,58	501	2
12/04/2022	-1,31%	-0,60	45,09	45,30	44,90	45,55	7K	12
11/04/2022	-1,53%	-0,71	45,69	45,92	45,69	45,99	2K	9
08/04/2022	0,00%	0,00	46,40	46,40	46,40	46,40	46	1
07/04/2022	0,00%	0,00	46,40	46,40	46,35	46,41	324	4
06/04/2022	0,98%	0,45	46,40	45,95	45,85	46,40	5K	6
05/04/2022	1,43%	0,65	45,95	45,79	45,79	45,95	1K	4
04/04/2022	-1,95%	-0,90	45,30	45,51	45,30	45,51	13K	28
01/04/2022	-1,18%	-0,55	46,20	47,10	45,90	47,10	1K	4
31/03/2022	-1,06%	-0,50	46,75	46,96	46,75	47,00	515	6
30/03/2022	-0,21%	-0,10	47,25	47,25	47,25	47,25	330	2
29/03/2022	2,82%	1,30	47,35	46,88	46,80	47,35	2K	3
28/03/2022	1,21%	0,55	46,05	46,05	46,05	46,05	138	2
25/03/2022	-1,62%	-0,75	45,50	45,73	45,50	45,73	1K	6
24/03/2022	0,37%	0,17	46,25	46,36	45,75	46,36	2K	4
23/03/2022	-2,29%	-1,08	46,08	47,16	46,05	47,16	5K	8
22/03/2022	0,02%	0,01	47,16	47,16	47,16	47,16	47	1
21/03/2022	-1,63%	-0,78	47,15	47,54	47,15	47,54	7K	3
18/03/2022	-0,46%	-0,22	47,93	47,93	47,93	47,93	54K	1
17/03/2022	0,19%	0,09	48,15	48,06	48,06	48,49	4K	6
16/03/2022	1,82%	0,86	48,06	48,06	48,06	48,06	144	1
15/03/2022	0,00%	0,00	47,20	47,20	47,20	47,20	47	1
14/03/2022	-0,61%	-0,29	47,20	47,50	47,20	47,50	12K	4
11/03/2022	0,83%	0,39	47,49	46,20	46,00	52,30	832	7
10/03/2022	0,41%	0,19	47,10	49,15	46,90	49,25	2K	6
09/03/2022	0,30%	0,14	46,91	46,91	46,91	46,91	46	1
08/03/2022	-0,38%	-0,18	46,77	47,00	46,77	47,22	10K	4
07/03/2022	-1,16%	-0,55	46,95	47,50	46,95	47,50	6K	5
04/03/2022	0,21%	0,10	47,50	47,28	47,28	47,50	6K	3
03/03/2022	-0,84%	-0,40	47,40	47,22	47,22	47,40	230K	2
02/03/2022	-1,28%	-0,62	47,80	48,10	47,80	48,10	4K	4
25/02/2022	4,92%	2,27	48,42	46,80	46,80	48,42	6K	7
24/02/2022	0,00%	0,00	46,15	46,15	46,15	46,15	276	1
23/02/2022	-1,28%	-0,60	46,15	46,75	46,15	46,75	4K	5
22/02/2022	-2,03%	-0,97	46,75	47,72	46,70	48,40	8K	9
21/02/2022	-1,30%	-0,63	47,72	48,09	47,72	48,09	238	3
18/02/2022	-0,21%	-0,10	48,35	50,00	48,35	50,00	876	4
17/02/2022	0,62%	0,30	48,45	48,73	48,45	48,73	874	5
16/02/2022	-0,31%	-0,15	48,15	47,00	46,00	48,25	6K	8
15/02/2022	0,23%	0,11	48,30	48,18	48,18	48,40	2K	3
14/02/2022	-0,99%	-0,48	48,19	48,45	41,38	48,45	17K	28
11/02/2022	-1,68%	-0,83	48,67	49,00	48,40	51,55	17K	13
10/02/2022	-0,90%	-0,45	49,50	50,36	49,50	51,10	23K	23
09/02/2022	1,73%	0,85	49,95	49,80	49,74	49,95	360K	12
08/02/2022	-0,61%	-0,30	49,10	49,99	49,00	49,99	18K	10
07/02/2022	-0,60%	-0,30	49,40	49,68	49,40	50,55	3K	13
04/02/2022	-1,25%	-0,63	49,70	50,33	49,70	50,33	5K	8
03/02/2022	-0,83%	-0,42	50,33	50,90	50,33	50,90	9K	6
02/02/2022	1,20%	0,60	50,75	50,76	50,75	50,76	3K	2
01/02/2022	-0,28%	-0,14	50,15	50,25	49,98	50,25	2K	6
31/01/2022	1,60%	0,79	50,29	50,70	50,20	50,70	5K	7
28/01/2022	-0,96%	-0,48	49,50	50,00	49,50	50,00	149	3
27/01/2022	-1,58%	-0,80	49,98	50,68	49,98	53,00	12K	17
26/01/2022	-0,20%	-0,10	50,78	51,95	50,78	51,95	4K	3
25/01/2022	-0,39%	-0,20	50,88	51,08	50,88	51,20	2K	8
24/01/2022	-1,24%	-0,64	51,08	51,75	51,00	51,75	97K	13
21/01/2022	-0,31%	-0,16	51,72	51,77	51,72	51,77	4K	7
20/01/2022	-1,74%	-0,92	51,88	52,50	51,88	52,50	55K	10
19/01/2022	-3,21%	-1,75	52,80	53,85	52,80	53,85	2K	17
18/01/2022	-3,09%	-1,74	54,55	55,00	53,80	55,00	5K	16
17/01/2022	3,89%	2,11	56,29	55,00	55,00	56,29	5K	31
14/01/2022	-1,58%	-0,87	54,18	54,70	54,18	55,39	7K	13
13/01/2022	0,49%	0,27	55,05	54,78	54,75	55,35	111K	9
12/01/2022	-0,44%	-0,24	54,78	55,62	54,78	55,67	2K	9
11/01/2022	-1,57%	-0,88	55,02	55,70	54,90	55,70	47K	18
10/01/2022	0,00%	0,00	55,90	55,50	55,23	55,92	11K	4
07/01/2022	-1,76%	-1,00	55,90	56,06	55,90	56,06	111	2
06/01/2022	-0,18%	-0,10	56,90	56,90	56,30	56,90	909	5
05/01/2022	-0,87%	-0,50	57,00	57,75	57,00	57,75	42K	15
04/01/2022	0,03%	0,02	57,50	57,50	57,50	58,38	6K	8
03/01/2022	0,74%	0,42	57,48	57,60	57,06	57,60	18K	7
30/12/2021	-0,16%	-0,09	57,06	57,15	56,15	57,40	9K	10
28/12/2021	2,57%	1,43	57,15	55,72	55,72	57,15	2K	3
27/12/2021	-1,64%	-0,93	55,72	56,65	54,00	56,65	3K	7
23/12/2021	-0,14%	-0,08	56,65	57,13	56,65	57,13	5K	2
22/12/2021	2,09%	1,16	56,73	56,36	56,36	56,89	7K	4
20/12/2021	-0,20%	-0,11	55,57	55,69	55,30	55,69	307K	6
17/12/2021	0,00%	0,00	55,68	55,68	55,68	55,68	111	1
16/12/2021	1,51%	0,83	55,68	56,83	55,49	56,83	1K	5
14/12/2021	-10,17%	-6,21	54,85	55,01	54,85	55,43	1K	5
13/12/2021	14,99%	7,96	61,06	61,06	61,06	61,06	183	2
10/12/2021	-3,31%	-1,82	53,10	53,10	53,10	53,10	53	1
08/12/2021	-1,74%	-0,97	54,92	55,89	54,92	55,89	4K	5
07/12/2021	0,00%	0,00	55,89	55,89	55,89	55,89	167	1
06/12/2021	4,66%	2,49	55,89	54,00	54,00	55,89	2K	6
02/12/2021	-1,13%	-0,61	53,40	54,15	53,40	54,15	3K	3
01/12/2021	-0,63%	-0,34	54,01	57,00	54,01	57,00	599	5
30/11/2021	3,44%	1,81	54,35	57,00	54,35	57,00	499	3
26/11/2021	-5,23%	-2,90	52,54	54,60	52,54	55,05	29K	3
25/11/2021	1,39%	0,76	55,44	55,27	54,67	55,44	2K	11
24/11/2021	0,33%	0,18	54,68	54,68	54,68	54,68	54	1
23/11/2021	-1,66%	-0,92	54,50	57,00	54,50	57,00	11K	5
18/11/2021	3,11%	1,67	55,42	55,00	55,00	55,42	2K	3
17/11/2021	-1,63%	-0,89	53,75	53,36	53,36	53,75	107	2
16/11/2021	2,13%	1,14	54,64	53,82	53,82	54,85	1K	3
12/11/2021	0,00%	0,00	53,50	53,51	53,45	53,51	10K	4
11/11/2021	-1,38%	-0,75	53,50	53,11	52,60	53,50	59K	8
10/11/2021	-0,73%	-0,40	54,25	51,01	51,01	54,25	2K	5
09/11/2021	-1,00%	-0,55	54,65	54,27	54,27	54,69	8K	3
08/11/2021	0,22%	0,12	55,20	55,75	55,20	55,75	994	3
05/11/2021	-0,99%	-0,55	55,08	54,12	54,12	55,08	2K	4
04/11/2021	0,54%	0,30	55,63	55,00	55,00	55,63	6K	2
03/11/2021	-0,04%	-0,02	55,33	56,51	55,24	56,51	2K	5
01/11/2021	1,11%	0,61	55,35	54,19	54,19	55,35	1K	4
29/10/2021	-1,58%	-0,88	54,74	55,62	54,74	55,62	6K	3
28/10/2021	2,06%	1,12	55,62	55,17	54,60	55,62	67K	5
27/10/2021	-0,98%	-0,54	54,50	54,50	54,50	54,50	1K	2
26/10/2021	0,07%	0,04	55,04	55,00	55,00	55,04	1K	3
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	-	-	54,00	54,00	54,00	54,00	108K	6

Date,Open,High,Low,Close,Volume
18-May-22,42.89,43.05,42.40,42.40,1840
17-May-22,43.32,43.32,43.05,43.13,1293
16-May-22,43.75,43.75,43.75,43.75,787
13-May-22,43.40,43.61,43.40,43.41,7119
12-May-22,43.08,43.08,42.89,42.95,559
11-May-22,43.60,43.66,43.23,43.23,1000
10-May-22,43.70,43.70,43.08,43.09,1509
09-May-22,44.55,44.55,43.99,43.99,18137
06-May-22,44.85,44.85,44.51,44.51,14663
05-May-22,45.69,45.69,45.06,45.06,12997
04-May-22,45.09,45.09,44.79,44.79,179
03-May-22,45.45,45.45,45.19,45.19,136
02-May-22,46.50,46.50,45.29,45.70,2598
29-Apr-22,46.65,46.65,45.99,45.99,14710
28-Apr-22,48.00,48.00,47.35,47.74,60028
27-Apr-22,47.88,47.93,47.35,47.35,143
26-Apr-22,46.53,47.85,46.53,47.80,1187
25-Apr-22,46.60,47.10,46.60,47.10,186
20-Apr-22,45.85,46.10,45.85,46.10,506
19-Apr-22,47.12,47.12,45.90,45.90,1176
18-Apr-22,45.60,45.60,45.02,45.02,1578
14-Apr-22,45.85,45.89,45.60,45.75,3435
13-Apr-22,45.30,45.58,45.30,45.58,501
12-Apr-22,45.30,45.55,44.90,45.09,6962
11-Apr-22,45.92,45.99,45.69,45.69,2244
08-Apr-22,46.40,46.40,46.40,46.40,46
07-Apr-22,46.40,46.41,46.35,46.40,324
06-Apr-22,45.95,46.40,45.85,46.40,5153
05-Apr-22,45.79,45.95,45.79,45.95,1331
04-Apr-22,45.51,45.51,45.30,45.30,13102
01-Apr-22,47.10,47.10,45.90,46.20,1017
31-Mar-22,46.96,47.00,46.75,46.75,515
30-Mar-22,47.25,47.25,47.25,47.25,330
29-Mar-22,46.88,47.35,46.80,47.35,2441
28-Mar-22,46.05,46.05,46.05,46.05,138
25-Mar-22,45.73,45.73,45.50,45.50,1186
24-Mar-22,46.36,46.36,45.75,46.25,1517
23-Mar-22,47.16,47.16,46.05,46.08,5145
22-Mar-22,47.16,47.16,47.16,47.16,47
21-Mar-22,47.54,47.54,47.15,47.15,6502
18-Mar-22,47.93,47.93,47.93,47.93,54017
17-Mar-22,48.06,48.49,48.06,48.15,3860
16-Mar-22,48.06,48.06,48.06,48.06,144
15-Mar-22,47.20,47.20,47.20,47.20,47
14-Mar-22,47.50,47.50,47.20,47.20,11560
11-Mar-22,46.20,52.30,46.00,47.49,832
10-Mar-22,49.15,49.25,46.90,47.10,1580
09-Mar-22,46.91,46.91,46.91,46.91,46
08-Mar-22,47.00,47.22,46.77,46.77,9837
07-Mar-22,47.50,47.50,46.95,46.95,5521
04-Mar-22,47.28,47.50,47.28,47.50,6290
03-Mar-22,47.22,47.40,47.22,47.40,230056
02-Mar-22,48.10,48.10,47.80,47.80,4497
25-Feb-22,46.80,48.42,46.80,48.42,6279
24-Feb-22,46.15,46.15,46.15,46.15,276
23-Feb-22,46.75,46.75,46.15,46.15,3570
22-Feb-22,47.72,48.40,46.70,46.75,8243
21-Feb-22,48.09,48.09,47.72,47.72,238
18-Feb-22,50.00,50.00,48.35,48.35,876
17-Feb-22,48.73,48.73,48.45,48.45,874
16-Feb-22,47.00,48.25,46.00,48.15,6487
15-Feb-22,48.18,48.40,48.18,48.30,1594
14-Feb-22,48.45,48.45,41.38,48.19,17394
11-Feb-22,49.00,51.55,48.40,48.67,16679
10-Feb-22,50.36,51.10,49.50,49.50,23197
09-Feb-22,49.80,49.95,49.74,49.95,359679
08-Feb-22,49.99,49.99,49.00,49.10,18008
07-Feb-22,49.68,50.55,49.40,49.40,3331
04-Feb-22,50.33,50.33,49.70,49.70,4977
03-Feb-22,50.90,50.90,50.33,50.33,8963
02-Feb-22,50.76,50.76,50.75,50.75,2943
01-Feb-22,50.25,50.25,49.98,50.15,1607
31-Jan-22,50.70,50.70,50.20,50.29,5139
28-Jan-22,50.00,50.00,49.50,49.50,149
27-Jan-22,50.68,53.00,49.98,49.98,11926
26-Jan-22,51.95,51.95,50.78,50.78,4152
25-Jan-22,51.08,51.20,50.88,50.88,1531
24-Jan-22,51.75,51.75,51.00,51.08,96516
21-Jan-22,51.77,51.77,51.72,51.72,3672
20-Jan-22,52.50,52.50,51.88,51.88,55287
19-Jan-22,53.85,53.85,52.80,52.80,1655
18-Jan-22,55.00,55.00,53.80,54.55,5057
17-Jan-22,55.00,56.29,55.00,56.29,4979
14-Jan-22,54.70,55.39,54.18,54.18,6730
13-Jan-22,54.78,55.35,54.75,55.05,111111
12-Jan-22,55.62,55.67,54.78,54.78,1714
11-Jan-22,55.70,55.70,54.90,55.02,47350
10-Jan-22,55.50,55.92,55.23,55.90,10945
07-Jan-22,56.06,56.06,55.90,55.90,111
06-Jan-22,56.90,56.90,56.30,56.90,909
05-Jan-22,57.75,57.75,57.00,57.00,42427
04-Jan-22,57.50,58.38,57.50,57.50,6011
03-Jan-22,57.60,57.60,57.06,57.48,18414
30-Dec-21,57.15,57.40,56.15,57.06,9267
28-Dec-21,55.72,57.15,55.72,57.15,1700
27-Dec-21,56.65,56.65,54.00,55.72,3016
23-Dec-21,57.13,57.13,56.65,56.65,4832
22-Dec-21,56.36,56.89,56.36,56.73,7442
20-Dec-21,55.69,55.69,55.30,55.57,307324
17-Dec-21,55.68,55.68,55.68,55.68,111
16-Dec-21,56.83,56.83,55.49,55.68,1235
14-Dec-21,55.01,55.43,54.85,54.85,1210
13-Dec-21,61.06,61.06,61.06,61.06,183
10-Dec-21,53.10,53.10,53.10,53.10,53
08-Dec-21,55.89,55.89,54.92,54.92,3554
07-Dec-21,55.89,55.89,55.89,55.89,167
06-Dec-21,54.00,55.89,54.00,55.89,2335
02-Dec-21,54.15,54.15,53.40,53.40,3173
01-Dec-21,57.00,57.00,54.01,54.01,599
30-Nov-21,57.00,57.00,54.35,54.35,499
26-Nov-21,54.60,55.05,52.54,52.54,28678
25-Nov-21,55.27,55.44,54.67,55.44,1697
24-Nov-21,54.68,54.68,54.68,54.68,54
23-Nov-21,57.00,57.00,54.50,54.50,10957
18-Nov-21,55.00,55.42,55.00,55.42,2095
17-Nov-21,53.36,53.75,53.36,53.75,107
16-Nov-21,53.82,54.85,53.82,54.64,1146
12-Nov-21,53.51,53.51,53.45,53.50,10325
11-Nov-21,53.11,53.50,52.60,53.50,59469
10-Nov-21,51.01,54.25,51.01,54.25,1508
09-Nov-21,54.27,54.69,54.27,54.65,8355
08-Nov-21,55.75,55.75,55.20,55.20,994
05-Nov-21,54.12,55.08,54.12,55.08,2475
04-Nov-21,55.00,55.63,55.00,55.63,5555
03-Nov-21,56.51,56.51,55.24,55.33,2435
01-Nov-21,54.19,55.35,54.19,55.35,1213
29-Oct-21,55.62,55.62,54.74,54.74,5752
28-Oct-21,55.17,55.62,54.60,55.62,66966
27-Oct-21,54.50,54.50,54.50,54.50,1417
26-Oct-21,55.00,55.04,55.00,55.04,1265
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

*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...