ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: BMGB4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/06/20240,32%0,013,103,103,063,14754K713
20/06/20240,98%0,033,093,063,053,132M861
19/06/2024-0,33%-0,013,063,073,013,102M1.108
18/06/2024-2,23%-0,073,073,153,053,183M1.801
17/06/2024-1,57%-0,053,143,193,133,20774K730
14/06/20241,92%0,063,193,163,123,20754K672
13/06/2024-0,32%-0,013,133,153,103,201M989
12/06/2024-3,09%-0,103,143,293,143,302M926
11/06/20240,31%0,013,243,233,223,25744K585
10/06/2024-0,92%-0,033,233,283,213,291M952
07/06/2024-2,69%-0,093,263,353,253,362M1.022
06/06/20240,00%0,003,353,363,343,422M778
05/06/2024-0,89%-0,033,353,363,333,391M698
04/06/20241,20%0,043,383,353,343,40825K483
03/06/2024-0,60%-0,023,343,393,333,391M804
31/05/2024-0,88%-0,033,363,403,363,411M637
29/05/20240,59%0,023,393,373,353,411M588
28/05/20240,30%0,013,373,383,373,452M779
27/05/20241,82%0,063,363,303,283,371M467
24/05/20240,00%0,003,303,303,283,32935K613
23/05/2024-0,60%-0,023,303,363,303,361M560
22/05/2024-3,49%-0,123,323,443,323,442M656
21/05/2024-0,86%-0,033,443,463,393,462M1.203
20/05/20242,66%0,093,473,393,393,502M807
17/05/20240,60%0,023,383,393,363,502M817
16/05/20240,30%0,013,363,443,353,626M1.993
15/05/20241,52%0,053,353,303,263,351M698
14/05/20240,30%0,013,303,273,263,31787K503
13/05/20241,54%0,053,293,243,243,30748K502
10/05/2024-1,52%-0,053,243,303,223,331M728
09/05/2024-1,79%-0,063,293,353,253,351M647
08/05/2024-0,30%-0,013,353,373,323,401M636
07/05/20240,30%0,013,363,363,353,421M686
06/05/20240,00%0,003,353,353,353,452M894
03/05/20242,13%0,073,353,293,283,402M963
02/05/20240,31%0,013,283,243,223,312M901
30/04/2024-0,30%-0,013,273,293,243,32841K551
29/04/20241,23%0,043,283,243,243,32616K397
26/04/20241,57%0,053,243,193,193,25941K436
25/04/2024-0,31%-0,013,193,203,183,23972K391
24/04/2024-1,54%-0,053,203,263,183,292M782
23/04/2024-6,61%-0,233,253,403,253,402M1.220
22/04/20243,88%0,133,483,393,333,483M2.056
19/04/20241,52%0,053,353,303,293,411M1.002
18/04/20240,92%0,033,303,273,273,341M980
17/04/20240,00%0,003,273,323,273,331M906
16/04/2024-2,97%-0,103,273,303,213,332M1.416
15/04/20240,90%0,033,373,343,323,372M1.288
12/04/2024-2,62%-0,093,343,433,313,442M1.039
11/04/2024-0,58%-0,023,433,453,403,462M663
10/04/2024-1,15%-0,043,453,463,433,48889K517
09/04/20240,87%0,033,493,503,453,501M505
08/04/20240,87%0,033,463,423,413,471M779
05/04/20240,29%0,013,433,433,413,461M920
04/04/2024-1,44%-0,053,423,463,423,502M1.045
03/04/20240,00%0,003,473,493,443,511M669
02/04/20241,76%0,063,473,423,423,501M699
01/04/2024-0,87%-0,033,413,503,403,614M2.514
28/03/2024-1,71%-0,063,443,503,443,503M1.695
27/03/2024-0,57%-0,023,503,523,473,541M915
26/03/2024-0,85%-0,033,523,513,503,562M866
25/03/20242,31%0,083,553,473,463,552M890
22/03/20241,17%0,043,473,473,443,521M790
21/03/2024-3,65%-0,133,433,593,433,593M1.337
20/03/20240,28%0,013,563,583,513,582M984
19/03/2024-2,20%-0,083,553,613,533,632M1.179
18/03/2024-0,82%-0,033,633,673,603,712M831
15/03/2024-1,08%-0,043,663,713,663,752M1.037
14/03/2024-3,65%-0,143,703,843,703,862M1.142
13/03/20243,23%0,123,843,713,713,843M986
12/03/20241,36%0,053,723,723,683,802M968
11/03/2024-2,39%-0,093,673,753,673,762M1.052
08/03/2024-1,05%-0,043,763,793,723,842M893
07/03/20241,88%0,073,803,743,673,813M2.475
06/03/2024-4,11%-0,163,733,983,733,983M1.592
05/03/2024-2,26%-0,093,893,983,894,033M1.221
04/03/2024-0,50%-0,023,984,003,944,042M1.072
01/03/20240,25%0,014,003,993,934,002M1.335
29/02/20240,00%0,003,993,993,934,124M1.325
28/02/20240,76%0,033,993,953,954,042M725
27/02/20241,54%0,063,963,943,934,043M1.076
26/02/2024-2,74%-0,113,904,003,824,013M1.557
23/02/2024-4,07%-0,174,014,184,004,204M1.480
22/02/20242,70%0,114,184,084,044,204M1.965
21/02/20240,74%0,034,074,043,964,084M1.483
20/02/20243,06%0,124,043,863,864,043M1.153
19/02/20242,35%0,093,923,793,793,963M1.104
16/02/2024-0,26%-0,013,833,883,803,925M1.288
15/02/20241,59%0,063,843,803,804,039M3.368
14/02/2024-11,06%-0,473,784,203,774,2111M2.655
09/02/20244,68%0,194,254,104,064,2810M4.450
08/02/20246,28%0,244,063,823,814,0710M4.405
07/02/20243,24%0,123,823,703,643,848M4.221
06/02/20244,23%0,153,703,603,563,7810M3.671
05/02/20245,34%0,183,553,423,373,554M1.545
02/02/2024-0,30%-0,013,373,383,353,432M852
01/02/20240,90%0,033,383,353,343,453M1.105
31/01/20240,60%0,023,353,333,303,413M1.275
30/01/2024-0,89%-0,033,333,353,313,352M1.576
29/01/20242,44%0,083,363,313,263,373M1.181
26/01/20240,92%0,033,283,253,233,302M1.090
25/01/2024-1,81%-0,063,253,313,253,322M826
24/01/2024-0,60%-0,023,313,353,293,382M943
23/01/2024-0,30%-0,013,333,343,303,363M2.437
22/01/2024-0,30%-0,013,343,333,323,494M2.571
19/01/20240,30%0,013,353,343,293,352M814
18/01/2024-0,89%-0,033,343,373,323,423M2.341
17/01/20241,20%0,043,373,333,303,434M3.134
16/01/2024-0,89%-0,033,333,363,303,395M3.257
15/01/20240,30%0,013,363,353,313,455M3.428
12/01/20240,00%0,003,353,353,293,354M4.098
11/01/20241,21%0,043,353,353,273,356M3.619
10/01/2024-3,22%-0,113,313,433,313,516M3.752
09/01/2024-3,66%-0,133,423,543,403,6611M5.991
08/01/202418,73%0,563,553,023,023,5516M5.718
05/01/20241,36%0,042,992,952,913,052M1.121
04/01/2024-4,84%-0,152,953,102,953,104M1.616
03/01/2024-1,90%-0,063,103,213,103,212M1.216
02/01/2024-3,36%-0,113,163,253,123,263M1.734
28/12/20230,62%0,023,273,263,233,283M1.022
27/12/20230,31%0,013,253,243,213,284M1.347
26/12/20234,52%0,143,243,103,103,287M1.993
22/12/2023-13,17%-0,473,103,232,993,2815M3.616
21/12/20232,59%0,093,573,493,413,6014M3.021
20/12/2023-0,85%-0,033,483,503,343,6117M3.542
19/12/20236,36%0,213,513,313,293,5311M3.187
18/12/20232,17%0,073,303,293,263,3810M2.725
15/12/202313,33%0,383,233,023,023,3219M5.026
14/12/20235,56%0,152,852,702,702,853M1.011
13/12/20231,12%0,032,702,682,672,722M571
12/12/2023-0,74%-0,022,672,702,662,70808K503
11/12/2023-1,10%-0,032,692,692,682,71924K565
08/12/20231,12%0,032,722,692,672,721M659
07/12/2023--2,692,672,672,731M572


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito