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
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
07/12/20230,37%0,012,692,672,672,731M572
06/12/2023-2,19%-0,062,682,752,672,772M795
05/12/20231,86%0,052,742,682,672,741M798
04/12/20230,00%0,002,692,692,652,691M774
01/12/20232,28%0,062,692,622,612,692M1.296
30/11/20230,38%0,012,632,622,602,662M739
29/11/20230,00%0,002,622,622,602,64958K652
28/11/2023-4,73%-0,132,622,712,602,713M1.611
27/11/20234,56%0,122,752,752,672,795M1.978
24/11/20230,77%0,022,632,612,582,651M799
23/11/20231,56%0,042,612,572,562,611M1.021
22/11/2023-0,39%-0,012,572,582,572,621M727
21/11/2023-2,27%-0,062,582,642,562,642M970
20/11/20231,93%0,052,642,592,582,641M995
17/11/20230,39%0,012,592,592,582,632M1.105
16/11/20231,98%0,052,582,532,532,653M1.561
14/11/20231,61%0,042,532,492,472,553M1.043
13/11/2023-0,40%-0,012,492,512,482,531M787
10/11/20233,73%0,092,502,452,442,564M1.864
09/11/20230,00%0,002,412,412,372,441M615
08/11/20230,00%0,002,412,442,392,441M642
07/11/20231,26%0,032,412,352,342,442M818
06/11/20230,85%0,022,382,392,362,401M743
03/11/20232,61%0,062,362,312,312,382M918
01/11/2023-0,43%-0,012,302,302,272,31994K756
31/10/20230,43%0,012,312,292,262,31967K614
30/10/2023-0,86%-0,022,302,302,272,331M989
27/10/2023-1,28%-0,032,322,352,302,372M824
26/10/20230,43%0,012,352,342,332,371M633
25/10/2023-0,85%-0,022,342,362,332,381M888
24/10/2023-0,42%-0,012,362,342,342,38915K798
23/10/20230,85%0,022,372,352,342,391M783
20/10/2023-0,84%-0,022,352,392,342,391M835
19/10/20230,42%0,012,372,362,352,40953K542
18/10/2023-1,67%-0,042,362,372,362,38884K684
17/10/2023-0,83%-0,022,402,412,372,431M818
16/10/2023-0,82%-0,022,422,462,412,46690K656
13/10/2023-1,21%-0,032,442,472,422,47774K627
11/10/20232,49%0,062,472,422,422,481M677
10/10/20230,84%0,022,412,392,382,441M796
09/10/20230,00%0,002,392,392,352,39923K830
06/10/20230,00%0,002,392,392,332,391M942
05/10/20230,00%0,002,392,402,352,41967K674
04/10/20231,27%0,032,392,372,342,40859K641
03/10/2023-1,67%-0,042,362,402,352,411M954
02/10/2023-0,83%-0,022,402,442,392,451M969
29/09/20231,26%0,032,422,402,402,442M811
28/09/20231,27%0,032,392,362,342,40894K677
27/09/20230,00%0,002,362,352,322,371M855
26/09/2023-0,84%-0,022,362,382,352,39888K750
25/09/2023-1,24%-0,032,382,422,352,422M1.277
22/09/2023-0,82%-0,022,412,442,412,44818K677
21/09/2023-1,22%-0,032,432,462,412,461M980
20/09/20230,82%0,022,462,462,442,48855K782
19/09/2023-0,41%-0,012,442,452,422,461M711
18/09/2023-0,81%-0,022,452,452,422,471M1.139
15/09/20230,00%0,002,472,482,442,48818K847
14/09/20230,00%0,002,472,472,442,481M857
13/09/2023-0,40%-0,012,472,482,452,502M943
12/09/2023--2,482,472,462,49941K849


*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. (v4.0.8)
www.ibovx.com.br


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