Cotação atual, histórico e gráfico do papel: BFCG39

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 BFCG39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	-0,07%	-0,05	71,68	71,68	71,68	71,68	143	1
11/04/2024	1,72%	1,21	71,73	71,73	71,73	71,73	71	1
09/04/2024	-0,76%	-0,54	70,52	71,19	70,21	71,40	17K	8
08/04/2024	13,48%	8,44	71,06	70,77	70,77	71,33	36K	25
05/03/2024	-0,25%	-0,16	62,62	62,62	62,62	62,62	187	1
04/03/2024	-0,06%	-0,04	62,78	62,78	62,78	62,78	20K	1
01/03/2024	0,38%	0,24	62,82	62,82	62,82	62,82	3K	2
29/02/2024	2,72%	1,66	62,58	62,02	62,02	62,58	19K	2
22/02/2024	-0,65%	-0,40	60,92	60,92	60,92	60,92	121	1
21/02/2024	9,13%	5,13	61,32	59,88	59,88	61,32	242	2
06/02/2024	-0,57%	-0,32	56,19	56,19	56,19	56,19	56	1

17/01/2024	-0,65%	-0,37	56,51	56,51	56,51	56,51	1K	1
16/01/2024	-5,86%	-3,54	56,88	57,00	56,88	57,00	19K	3
04/01/2024	0,30%	0,18	60,42	60,42	60,42	60,42	120	1
27/12/2023	-2,82%	-1,75	60,24	64,79	60,24	64,79	51K	4
21/12/2023	1,49%	0,91	61,99	61,99	61,99	61,99	123	1
19/12/2023	0,69%	0,42	61,08	61,08	61,08	61,08	61	1
18/12/2023	1,20%	0,72	60,66	61,99	60,66	61,99	489	4
15/12/2023	0,81%	0,48	59,94	59,70	59,70	59,94	778	3
14/12/2023	6,10%	3,42	59,46	59,46	59,46	59,46	118	1
07/12/2023	-2,78%	-1,60	56,04	56,04	56,04	56,04	1K	1
06/12/2023	-5,63%	-3,44	57,64	57,64	57,64	57,64	115	1
05/12/2023	0,49%	0,30	61,08	61,08	61,08	61,08	122	1
04/12/2023	0,30%	0,18	60,78	60,72	60,62	60,80	2K	4
30/11/2023	0,10%	0,06	60,60	61,00	60,56	61,84	13K	5
29/11/2023	0,40%	0,24	60,54	60,60	60,54	60,60	242	2
28/11/2023	-0,50%	-0,30	60,30	60,30	60,30	60,30	120	1
27/11/2023	-1,27%	-0,78	60,60	60,60	60,60	60,60	121	1
24/11/2023	-0,29%	-0,18	61,38	61,38	61,38	61,38	122	1
22/11/2023	0,57%	0,35	61,56	60,72	60,72	61,56	244	2
21/11/2023	0,11%	0,07	61,21	61,21	61,21	61,21	122	1
20/11/2023	2,10%	1,26	61,14	61,14	61,14	61,14	122	1
16/11/2023	-1,09%	-0,66	59,88	59,88	59,88	59,88	119	1
14/11/2023	-0,69%	-0,42	60,54	60,48	60,48	60,55	3K	19
13/11/2023	0,69%	0,42	60,96	61,03	60,90	61,20	671	6
10/11/2023	0,10%	0,06	60,54	60,65	60,54	60,65	242	2
09/11/2023	0,00%	0,00	60,48	60,48	60,42	60,71	605	5
08/11/2023	-0,84%	-0,51	60,48	61,17	60,30	61,17	1K	8
07/11/2023	-3,94%	-2,50	60,99	62,64	60,96	62,87	16K	10
06/11/2023	-2,37%	-1,54	63,49	64,60	63,49	64,60	384	3
03/11/2023	0,11%	0,07	65,03	65,54	64,89	65,66	1K	9
01/11/2023	-0,85%	-0,56	64,96	64,75	64,75	65,80	1K	10
31/10/2023	1,13%	0,73	65,52	65,44	65,44	65,94	787	7
30/10/2023	0,43%	0,28	64,79	64,15	64,02	64,79	7K	4
27/10/2023	-1,50%	-0,98	64,51	65,10	63,68	65,10	4K	11
26/10/2023	-0,94%	-0,62	65,49	65,45	65,23	65,49	2K	3
25/10/2023	0,12%	0,08	66,11	65,62	65,45	66,11	4K	7
24/10/2023	-0,86%	-0,57	66,03	66,43	66,03	66,43	529	5
23/10/2023	-1,89%	-1,28	66,60	67,45	66,44	67,45	334	4
20/10/2023	-1,37%	-0,94	67,88	68,34	67,88	68,34	66K	8
19/10/2023	0,01%	0,01	68,82	68,84	68,82	69,23	552	5
18/10/2023	0,35%	0,24	68,81	69,09	68,81	69,44	691	5
17/10/2023	1,00%	0,68	68,57	68,53	67,89	68,57	6K	7
16/10/2023	-0,43%	-0,29	67,89	68,18	67,15	68,18	743	8
13/10/2023	4,23%	2,77	68,18	66,14	66,14	68,18	7K	12
11/10/2023	-1,33%	-0,88	65,41	65,49	64,68	65,80	915	8
10/10/2023	-0,60%	-0,40	66,29	66,15	65,93	66,29	529	4
09/10/2023	2,49%	1,62	66,69	65,30	65,30	67,26	1K	12
06/10/2023	3,32%	2,09	65,07	63,44	63,44	65,16	1K	11
05/10/2023	1,91%	1,18	62,98	59,28	59,28	63,11	2K	9
04/10/2023	-3,80%	-2,44	61,80	63,35	61,80	63,35	1K	11
03/10/2023	1,37%	0,87	64,24	63,48	63,48	64,24	7K	6
02/10/2023	-3,00%	-1,96	63,37	64,96	63,37	64,96	7K	7
29/09/2023	-1,66%	-1,10	65,33	66,50	65,08	66,50	853	8
28/09/2023	0,27%	0,18	66,43	66,72	66,43	66,72	332	3
27/09/2023	4,56%	2,89	66,25	63,99	63,99	66,84	849	8
26/09/2023	-0,47%	-0,30	63,36	63,98	63,36	63,98	318	3
25/09/2023	1,32%	0,83	63,66	62,43	62,43	63,66	442	5
21/09/2023	-0,29%	-0,18	62,83	62,83	62,83	62,83	62	1
20/09/2023	-0,96%	-0,61	63,01	63,62	63,01	63,62	442	5
19/09/2023	-0,38%	-0,24	63,62	64,07	63,62	64,07	191	2
18/09/2023	-0,93%	-0,60	63,86	63,86	63,86	63,86	63	1
15/09/2023	-1,62%	-1,06	64,46	64,80	64,46	64,80	194	2
14/09/2023	-0,92%	-0,61	65,52	65,29	65,29	65,52	196	2
13/09/2023	-0,81%	-0,54	66,13	66,13	66,13	66,13	7K	1
12/09/2023	1,88%	1,23	66,67	66,08	66,08	66,67	7K	2
11/09/2023	-2,21%	-1,48	65,44	65,67	65,44	65,67	7K	2
08/09/2023	-0,31%	-0,21	66,92	67,29	66,92	67,29	6K	4
06/09/2023	-0,24%	-0,16	67,13	66,63	66,63	67,13	267	2
05/09/2023	0,66%	0,44	67,29	67,52	67,29	68,21	14K	7
04/09/2023	-1,86%	-1,27	66,85	66,85	66,85	66,85	133	1
01/09/2023	3,54%	2,33	68,12	66,45	66,45	68,12	404	4
31/08/2023	2,03%	1,31	65,79	64,99	64,99	65,79	13K	9
30/08/2023	0,92%	0,59	64,48	64,12	64,12	64,48	579	6
29/08/2023	0,63%	0,40	63,89	63,16	63,16	63,89	254	2
28/08/2023	1,16%	0,73	63,49	63,36	63,36	64,09	2K	7
25/08/2023	-0,40%	-0,25	62,76	63,09	62,76	63,09	251	2
24/08/2023	0,45%	0,28	63,01	63,05	63,01	63,05	252	2
23/08/2023	-2,82%	-1,82	62,73	63,91	62,73	63,91	631	5
22/08/2023	-0,88%	-0,57	64,55	64,87	64,55	64,87	5K	2
21/08/2023	0,23%	0,15	65,12	65,62	65,11	65,91	6K	7
18/08/2023	0,19%	0,12	64,97	64,39	64,33	64,97	5K	5
17/08/2023	0,81%	0,52	64,85	64,81	64,81	65,31	6K	7
16/08/2023	-0,05%	-0,03	64,33	63,96	63,96	64,33	320	3
15/08/2023	-0,97%	-0,63	64,36	64,09	64,09	64,36	5K	3
14/08/2023	0,36%	0,23	64,99	65,11	64,99	65,11	260	2
11/08/2023	1,66%	1,06	64,76	63,70	63,70	64,76	7K	5
10/08/2023	-1,86%	-1,21	63,70	64,35	63,63	64,35	5K	4
09/08/2023	1,22%	0,78	64,91	65,00	64,74	65,17	779	6
08/08/2023	0,28%	0,18	64,13	63,31	62,66	64,17	5K	9
07/08/2023	0,98%	0,62	63,95	63,76	63,43	63,96	3K	5
04/08/2023	0,32%	0,20	63,33	63,09	63,09	63,33	5K	2
03/08/2023	4,09%	2,48	63,13	61,07	61,07	63,15	623	7
02/08/2023	-1,41%	-0,87	60,65	60,47	60,05	60,65	301	3
01/08/2023	0,74%	0,45	61,52	60,45	60,45	61,52	243	3
31/07/2023	1,78%	1,07	61,07	60,45	60,45	61,07	2K	5
28/07/2023	1,42%	0,84	60,00	59,25	59,25	60,21	17K	4
27/07/2023	-0,49%	-0,29	59,16	59,84	59,16	59,84	5K	3
26/07/2023	-0,67%	-0,40	59,45	59,25	59,25	59,45	5K	2
25/07/2023	1,37%	0,81	59,85	58,80	58,80	59,85	5K	5
24/07/2023	0,61%	0,36	59,04	58,95	58,95	59,27	236	4
21/07/2023	0,12%	0,07	58,68	58,68	58,68	58,68	58	1
20/07/2023	0,86%	0,50	58,61	58,11	58,11	58,69	1K	3
19/07/2023	0,21%	0,12	58,11	58,20	58,11	58,80	2K	4
18/07/2023	2,22%	1,26	57,99	57,29	57,29	57,99	172	3
17/07/2023	-0,07%	-0,04	56,73	56,59	56,59	56,73	6K	2
14/07/2023	-2,74%	-1,60	56,77	57,77	56,77	57,77	229	2
13/07/2023	0,24%	0,14	58,37	58,81	58,37	58,95	293	4
12/07/2023	-0,83%	-0,49	58,23	57,98	57,98	58,23	174	2
11/07/2023	3,18%	1,81	58,72	58,37	58,37	58,72	234	2
10/07/2023	-0,26%	-0,15	56,91	57,00	56,91	57,00	686	7
07/07/2023	3,61%	1,99	57,06	56,31	56,31	57,06	227	4
06/07/2023	-2,27%	-1,28	55,07	55,75	55,07	55,75	6K	2
05/07/2023	-0,72%	-0,41	56,35	56,65	56,35	56,77	452	5
04/07/2023	0,80%	0,45	56,76	55,75	55,75	56,76	224	2
30/06/2023	0,77%	0,43	56,31	56,31	56,31	56,31	56	1
29/06/2023	1,82%	1,00	55,88	54,97	54,97	56,10	333	6
28/06/2023	0,96%	0,52	54,88	54,43	53,90	54,88	379	5
26/06/2023	1,65%	0,88	54,36	53,29	53,29	54,37	215	4
23/06/2023	-1,64%	-0,89	53,48	53,83	53,48	53,83	107	2
22/06/2023	-0,59%	-0,32	54,37	54,37	54,37	54,37	54	1
21/06/2023	-1,37%	-0,76	54,69	54,91	54,69	54,91	328	2
20/06/2023	-0,96%	-0,54	55,45	55,45	55,45	55,45	110	1
19/06/2023	-	-	55,99	55,99	55,99	55,99	55	1

Date,Open,High,Low,Close,Volume
18-Apr-24,71.68,71.68,71.68,71.68,143
11-Apr-24,71.73,71.73,71.73,71.73,71
09-Apr-24,71.19,71.40,70.21,70.52,17158
08-Apr-24,70.77,71.33,70.77,71.06,35585
05-Mar-24,62.62,62.62,62.62,62.62,187
04-Mar-24,62.78,62.78,62.78,62.78,19775
01-Mar-24,62.82,62.82,62.82,62.82,3141
29-Feb-24,62.02,62.58,62.02,62.58,18731
22-Feb-24,60.92,60.92,60.92,60.92,121
21-Feb-24,59.88,61.32,59.88,61.32,242
06-Feb-24,56.19,56.19,56.19,56.19,56
17-Jan-24,56.51,56.51,56.51,56.51,1017
16-Jan-24,57.00,57.00,56.88,56.88,19475
04-Jan-24,60.42,60.42,60.42,60.42,120
27-Dec-23,64.79,64.79,60.24,60.24,50568
21-Dec-23,61.99,61.99,61.99,61.99,123
19-Dec-23,61.08,61.08,61.08,61.08,61
18-Dec-23,61.99,61.99,60.66,60.66,489
15-Dec-23,59.70,59.94,59.70,59.94,778
14-Dec-23,59.46,59.46,59.46,59.46,118
07-Dec-23,56.04,56.04,56.04,56.04,1120
06-Dec-23,57.64,57.64,57.64,57.64,115
05-Dec-23,61.08,61.08,61.08,61.08,122
04-Dec-23,60.72,60.80,60.62,60.78,2183
30-Nov-23,61.00,61.84,60.56,60.60,12566
29-Nov-23,60.60,60.60,60.54,60.54,242
28-Nov-23,60.30,60.30,60.30,60.30,120
27-Nov-23,60.60,60.60,60.60,60.60,121
24-Nov-23,61.38,61.38,61.38,61.38,122
22-Nov-23,60.72,61.56,60.72,61.56,244
21-Nov-23,61.21,61.21,61.21,61.21,122
20-Nov-23,61.14,61.14,61.14,61.14,122
16-Nov-23,59.88,59.88,59.88,59.88,119
14-Nov-23,60.48,60.55,60.48,60.54,2844
13-Nov-23,61.03,61.20,60.90,60.96,671
10-Nov-23,60.65,60.65,60.54,60.54,242
09-Nov-23,60.48,60.71,60.42,60.48,605
08-Nov-23,61.17,61.17,60.30,60.48,1273
07-Nov-23,62.64,62.87,60.96,60.99,16357
06-Nov-23,64.60,64.60,63.49,63.49,384
03-Nov-23,65.54,65.66,64.89,65.03,1239
01-Nov-23,64.75,65.80,64.75,64.96,1303
31-Oct-23,65.44,65.94,65.44,65.52,787
30-Oct-23,64.15,64.79,64.02,64.79,6724
27-Oct-23,65.10,65.10,63.68,64.51,4152
26-Oct-23,65.45,65.49,65.23,65.49,1702
25-Oct-23,65.62,66.11,65.45,66.11,3961
24-Oct-23,66.43,66.43,66.03,66.03,529
23-Oct-23,67.45,67.45,66.44,66.60,334
20-Oct-23,68.34,68.34,67.88,67.88,65682
19-Oct-23,68.84,69.23,68.82,68.82,552
18-Oct-23,69.09,69.44,68.81,68.81,691
17-Oct-23,68.53,68.57,67.89,68.57,5842
16-Oct-23,68.18,68.18,67.15,67.89,743
13-Oct-23,66.14,68.18,66.14,68.18,6930
11-Oct-23,65.49,65.80,64.68,65.41,915
10-Oct-23,66.15,66.29,65.93,66.29,529
09-Oct-23,65.30,67.26,65.30,66.69,1198
06-Oct-23,63.44,65.16,63.44,65.07,1096
05-Oct-23,59.28,63.11,59.28,62.98,2253
04-Oct-23,63.35,63.35,61.80,61.80,1436
03-Oct-23,63.48,64.24,63.48,64.24,6801
02-Oct-23,64.96,64.96,63.37,63.37,7084
29-Sep-23,66.50,66.50,65.08,65.33,853
28-Sep-23,66.72,66.72,66.43,66.43,332
27-Sep-23,63.99,66.84,63.99,66.25,849
26-Sep-23,63.98,63.98,63.36,63.36,318
25-Sep-23,62.43,63.66,62.43,63.66,442
21-Sep-23,62.83,62.83,62.83,62.83,62
20-Sep-23,63.62,63.62,63.01,63.01,442
19-Sep-23,64.07,64.07,63.62,63.62,191
18-Sep-23,63.86,63.86,63.86,63.86,63
15-Sep-23,64.80,64.80,64.46,64.46,194
14-Sep-23,65.29,65.52,65.29,65.52,196
13-Sep-23,66.13,66.13,66.13,66.13,6613
12-Sep-23,66.08,66.67,66.08,66.67,6741
11-Sep-23,65.67,65.67,65.44,65.44,6697
08-Sep-23,67.29,67.29,66.92,66.92,6159
06-Sep-23,66.63,67.13,66.63,67.13,267
05-Sep-23,67.52,68.21,67.29,67.29,14151
04-Sep-23,66.85,66.85,66.85,66.85,133
01-Sep-23,66.45,68.12,66.45,68.12,404
31-Aug-23,64.99,65.79,64.99,65.79,12720
30-Aug-23,64.12,64.48,64.12,64.48,579
29-Aug-23,63.16,63.89,63.16,63.89,254
28-Aug-23,63.36,64.09,63.36,63.49,2044
25-Aug-23,63.09,63.09,62.76,62.76,251
24-Aug-23,63.05,63.05,63.01,63.01,252
23-Aug-23,63.91,63.91,62.73,62.73,631
22-Aug-23,64.87,64.87,64.55,64.55,5188
21-Aug-23,65.62,65.91,65.11,65.12,5864
18-Aug-23,64.39,64.97,64.33,64.97,5410
17-Aug-23,64.81,65.31,64.81,64.85,5658
16-Aug-23,63.96,64.33,63.96,64.33,320
15-Aug-23,64.09,64.36,64.09,64.36,5320
14-Aug-23,65.11,65.11,64.99,64.99,260
11-Aug-23,63.70,64.76,63.70,64.76,6906
10-Aug-23,64.35,64.35,63.63,63.70,5402
09-Aug-23,65.00,65.17,64.74,64.91,779
08-Aug-23,63.31,64.17,62.66,64.13,4815
07-Aug-23,63.76,63.96,63.43,63.95,3491
04-Aug-23,63.09,63.33,63.09,63.33,5173
03-Aug-23,61.07,63.15,61.07,63.13,623
02-Aug-23,60.47,60.65,60.05,60.65,301
01-Aug-23,60.45,61.52,60.45,61.52,243
31-Jul-23,60.45,61.07,60.45,61.07,2074
28-Jul-23,59.25,60.21,59.25,60.00,17156
27-Jul-23,59.84,59.84,59.16,59.16,5206
26-Jul-23,59.25,59.45,59.25,59.45,5171
25-Jul-23,58.80,59.85,58.80,59.85,5345
24-Jul-23,58.95,59.27,58.95,59.04,236
21-Jul-23,58.68,58.68,58.68,58.68,58
20-Jul-23,58.11,58.69,58.11,58.61,1047
19-Jul-23,58.20,58.80,58.11,58.11,2114
18-Jul-23,57.29,57.99,57.29,57.99,172
17-Jul-23,56.59,56.73,56.59,56.73,5715
14-Jul-23,57.77,57.77,56.77,56.77,229
13-Jul-23,58.81,58.95,58.37,58.37,293
12-Jul-23,57.98,58.23,57.98,58.23,174
11-Jul-23,58.37,58.72,58.37,58.72,234
10-Jul-23,57.00,57.00,56.91,56.91,686
07-Jul-23,56.31,57.06,56.31,57.06,227
06-Jul-23,55.75,55.75,55.07,55.07,5562
05-Jul-23,56.65,56.77,56.35,56.35,452
04-Jul-23,55.75,56.76,55.75,56.76,224
30-Jun-23,56.31,56.31,56.31,56.31,56
29-Jun-23,54.97,56.10,54.97,55.88,333
28-Jun-23,54.43,54.88,53.90,54.88,379
26-Jun-23,53.29,54.37,53.29,54.36,215
23-Jun-23,53.83,53.83,53.48,53.48,107
22-Jun-23,54.37,54.37,54.37,54.37,54
21-Jun-23,54.91,54.91,54.69,54.69,328
20-Jun-23,55.45,55.45,55.45,55.45,110
19-Jun-23,55.99,55.99,55.99,55.99,55

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BFCG39