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
04/07/2022-3,60%-0,092,412,462,412,49893K1.427
01/07/20221,63%0,042,502,462,422,501M2.136
30/06/2022-0,81%-0,022,462,452,372,463M2.811
29/06/20220,81%0,022,482,482,392,482M1.815
28/06/2022-3,91%-0,102,462,602,462,611M2.161
27/06/20220,00%0,002,562,532,502,613M3.077
24/06/20222,40%0,062,562,452,452,562M1.881
23/06/20222,04%0,052,502,452,442,501M1.945
22/06/2022-2,78%-0,072,452,502,452,511M1.946
21/06/20222,02%0,052,522,472,412,522M1.809
20/06/20222,92%0,072,472,412,382,512M1.968
17/06/2022-0,83%-0,022,402,382,362,402M2.073
15/06/20220,83%0,022,422,432,382,462M2.458
14/06/2022-2,44%-0,062,402,462,382,492M1.958
13/06/2022-6,46%-0,172,462,602,452,604M2.716
10/06/20220,38%0,012,632,622,582,631M1.934
09/06/20220,00%0,002,622,622,602,651M1.469
08/06/2022-1,13%-0,032,622,642,622,671M1.476
07/06/2022-1,49%-0,042,652,712,642,712M1.867
06/06/2022-2,18%-0,062,692,752,692,761M1.516
03/06/2022-0,36%-0,012,752,762,732,792M1.694
02/06/20221,10%0,032,762,732,702,761M1.541
01/06/20220,37%0,012,732,722,702,751M1.546
31/05/2022-0,37%-0,012,722,732,722,75997K1.823
30/05/2022-1,44%-0,042,732,772,732,79838K1.413
27/05/20222,21%0,062,772,732,722,77918K1.441
26/05/20221,12%0,032,712,702,672,731M1.558
25/05/2022-1,47%-0,042,682,732,682,741M1.672
24/05/2022-1,45%-0,042,722,782,702,791M1.824
23/05/20221,47%0,042,762,732,732,801M1.598
20/05/2022-0,37%-0,012,722,722,702,762M1.547
19/05/20220,37%0,012,732,722,692,751M1.434
18/05/2022-3,20%-0,092,722,782,712,81937K1.534
17/05/20222,93%0,082,812,732,732,822M2.637
16/05/20222,25%0,062,732,672,642,732M2.124
13/05/2022-2,55%-0,072,672,752,672,752M3.199
12/05/20222,62%0,072,742,662,662,742M2.595
11/05/2022-1,11%-0,032,672,712,672,752M1.688
10/05/2022-0,74%-0,022,702,732,682,752M1.775
09/05/2022-3,55%-0,102,722,772,702,792M2.245
06/05/20220,00%0,002,822,822,752,832M2.573
05/05/2022-2,76%-0,082,822,882,782,882M2.100
04/05/20220,00%0,002,902,862,812,902M2.109
03/05/20221,05%0,032,902,862,802,901M1.762
02/05/20223,24%0,092,872,792,752,872M2.407
29/04/2022-1,07%-0,032,782,832,782,852M2.199
28/04/20220,00%0,002,812,842,782,842M1.548
27/04/2022-1,06%-0,032,812,872,812,892M1.840
26/04/2022-2,41%-0,072,842,922,842,932M1.875
25/04/20221,04%0,032,912,862,802,942M2.495
22/04/2022-2,04%-0,062,882,972,872,972M1.832
20/04/2022-0,34%-0,012,942,952,932,991M1.817
19/04/20220,68%0,022,952,932,902,971M1.546
18/04/20221,03%0,032,932,912,892,931M1.470
14/04/2022-1,69%-0,052,902,932,882,941M1.590
13/04/20220,68%0,022,952,952,902,972M2.316
12/04/20220,69%0,022,932,932,892,972M1.646
11/04/2022-2,68%-0,082,912,982,913,002M1.789
08/04/20221,36%0,042,992,952,933,022M1.792
07/04/20220,68%0,022,952,932,892,972M1.782
06/04/2022-0,34%-0,012,932,952,882,952M1.991
05/04/2022-3,29%-0,102,943,042,933,043M2.196
04/04/20220,00%0,003,043,053,003,072M2.083
01/04/20222,01%0,063,043,012,993,042M2.094
31/03/2022-1,65%-0,052,983,052,983,072M2.699
30/03/2022-1,94%-0,063,033,093,023,112M2.410
29/03/2022-1,28%-0,043,093,143,073,183M2.395
28/03/20220,32%0,013,133,143,083,224M3.021
25/03/20224,00%0,123,122,982,983,143M2.820
24/03/20220,33%0,013,002,992,953,024M5.593
23/03/20220,00%0,002,992,992,963,021M1.695
22/03/20220,67%0,022,992,972,953,002M1.894
21/03/20220,68%0,022,972,972,933,002M1.794
18/03/20221,72%0,052,952,932,882,962M2.145
17/03/20223,20%0,092,902,862,812,901M1.795
16/03/20221,08%0,032,812,802,782,861M1.856
15/03/20221,46%0,042,782,742,702,79879K866
14/03/2022-1,08%-0,032,742,772,712,861M2.085
11/03/2022-2,46%-0,072,772,842,772,892M1.897
10/03/2022-1,05%-0,032,842,862,802,882M1.956
09/03/20227,09%0,192,872,752,712,883M2.348
08/03/20221,13%0,032,682,672,632,722M2.164
07/03/2022-2,93%-0,082,652,712,652,752M2.559
04/03/2022-0,73%-0,022,732,772,692,782M2.383
03/03/2022-0,72%-0,022,752,792,732,832M1.920
02/03/2022-0,36%-0,012,772,782,732,80998K1.295
25/02/20221,09%0,032,782,742,722,803M3.140
24/02/2022-0,72%-0,022,752,742,632,755M4.378
23/02/2022-2,81%-0,082,772,852,752,894M2.548
22/02/2022-0,70%-0,022,852,902,822,904M2.386
21/02/2022-3,37%-0,102,873,002,853,003M2.952
18/02/2022-1,66%-0,052,973,012,973,033M2.740
17/02/2022-0,66%-0,023,023,053,023,094M2.008
16/02/20220,66%0,023,043,043,013,072M1.785
15/02/20221,34%0,043,023,002,993,052M2.504
14/02/2022-0,67%-0,022,983,002,973,032M2.075
11/02/2022-0,33%-0,013,003,022,953,094M2.653
10/02/2022-0,66%-0,023,013,032,993,094M2.647
09/02/2022-0,66%-0,023,033,072,993,113M2.137
08/02/20221,33%0,043,053,013,003,112M1.957
07/02/2022-0,99%-0,033,013,043,003,083M2.111
04/02/2022-1,94%-0,063,043,103,033,122M2.266
03/02/2022-1,27%-0,043,103,143,063,151M1.895
02/02/2022-0,63%-0,023,143,153,093,202M1.836
01/02/20220,64%0,023,163,173,003,215M3.136
31/01/20220,00%0,003,143,143,113,193M2.546
28/01/2022-2,18%-0,073,143,223,123,282M2.058
27/01/20221,90%0,063,213,223,183,283M2.232
26/01/2022-0,94%-0,033,153,203,153,263M2.447
25/01/20222,91%0,093,183,073,073,192M2.455
24/01/2022-3,74%-0,123,093,223,053,234M2.623
21/01/2022-3,89%-0,133,213,323,193,343M2.495
20/01/20223,41%0,113,343,233,183,374M1.775
19/01/2022-2,71%-0,093,233,343,213,374M3.537
18/01/20222,47%0,083,323,243,173,344M2.601
17/01/20224,52%0,143,243,123,093,245M3.202
14/01/20222,99%0,093,103,013,003,133M2.107
13/01/2022-0,66%-0,023,013,012,993,083M2.251
12/01/2022-1,30%-0,043,033,073,023,103M2.596
11/01/20224,07%0,123,072,962,963,086M2.798
10/01/2022-4,53%-0,142,953,142,943,153M2.475
07/01/20226,55%0,193,092,952,883,155M3.414
06/01/20221,75%0,052,902,882,852,932M2.302
05/01/2022-3,06%-0,092,852,972,853,003M2.898
04/01/2022-3,61%-0,112,943,062,943,082M2.183
03/01/2022-2,24%-0,073,053,123,033,153M2.733
30/12/20212,63%0,083,123,102,983,125M3.255
29/12/2021-2,56%-0,083,043,123,043,152M2.058
28/12/2021-9,30%-0,323,123,193,113,255M2.325
27/12/20210,88%0,033,443,473,403,557M3.049
23/12/2021-0,87%-0,033,413,443,383,484M2.470
22/12/20210,00%0,003,443,423,353,444M2.313
21/12/20212,08%0,073,443,423,313,443M2.400
20/12/2021--3,373,453,343,546M3.710


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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