Cotação atual, histórico e gráfico do papel: BGAR39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/11/2026 | -2,30% | -1,68 | 71,48 | 74,00 | 71,48 | 74,00 | 4K | 2 |
| 12/11/2026 | 0,74% | 0,54 | 73,16 | 73,26 | 73,16 | 73,26 | 219 | 2 |
| 11/11/2026 | 2,74% | 1,94 | 72,62 | 71,90 | 71,90 | 72,62 | 7K | 5 |
| 10/11/2026 | 0,28% | 0,20 | 70,68 | 70,68 | 70,68 | 70,68 | 70 | 1 |
| 09/11/2026 | 3,80% | 2,58 | 70,48 | 70,00 | 70,00 | 70,48 | 1K | 2 |
| 06/11/2026 | 1,77% | 1,18 | 67,90 | 68,00 | 67,69 | 68,00 | 14K | 4 |
| 05/11/2026 | -6,00% | -4,26 | 66,72 | 70,28 | 66,68 | 70,28 | 2K | 23 |
| 04/11/2026 | 0,00% | 0,00 | 70,98 | 72,00 | 70,98 | 72,00 | 2K | 2 |
| 03/11/2026 | 1,28% | 0,90 | 70,98 | 70,08 | 70,08 | 70,98 | 141 | 2 |
| 30/10/2026 | -2,53% | -1,82 | 70,08 | 70,95 | 70,08 | 70,95 | 5K | 4 |
| 28/10/2026 | 5,50% | 3,75 | 71,90 | 71,90 | 71,90 | 71,90 | 1K | 1 |
| 22/10/2026 | -0,29% | -0,20 | 68,15 | 68,35 | 68,15 | 68,35 | 17K | 2 |
| 20/10/2026 | -0,81% | -0,56 | 68,35 | 68,35 | 68,35 | 68,35 | 273 | 1 |
| 16/10/2026 | 0,00% | 0,00 | 68,91 | 68,91 | 68,91 | 68,91 | 1K | 1 |
| 15/10/2026 | -4,05% | -2,91 | 68,91 | 68,91 | 68,91 | 68,91 | 3K | 1 |
| 13/10/2026 | -1,35% | -0,98 | 71,82 | 71,82 | 71,82 | 71,82 | 71 | 1 |
| 07/10/2026 | 2,56% | 1,82 | 72,80 | 72,80 | 72,80 | 72,80 | 145 | 1 |
| 18/09/2026 | 0,37% | 0,26 | 70,98 | 70,98 | 70,98 | 70,98 | 212 | 1 |
| 17/09/2026 | 1,20% | 0,84 | 70,72 | 70,72 | 70,72 | 70,72 | 70 | 1 |
| 14/09/2026 | 0,03% | 0,02 | 69,88 | 69,88 | 69,88 | 69,88 | 69 | 1 |
| 02/09/2026 | -1,29% | -0,91 | 69,86 | 69,86 | 69,86 | 69,86 | 349 | 1 |
| 01/09/2026 | 0,01% | 0,01 | 70,77 | 70,77 | 70,77 | 70,77 | 212 | 1 |
| 03/08/2026 | 4,95% | 3,34 | 70,76 | 70,76 | 70,76 | 70,76 | 212 | 1 |
| 09/06/2026 | -3,19% | -2,22 | 67,42 | 67,42 | 67,42 | 67,42 | 269 | 1 |
| 08/06/2026 | 1,38% | 0,95 | 69,64 | 69,56 | 69,56 | 69,64 | 3K | 2 |
| 01/06/2026 | 5,69% | 3,70 | 68,69 | 68,77 | 68,69 | 68,77 | 412 | 2 |
| 22/05/2026 | -5,78% | -3,99 | 64,99 | 64,99 | 64,99 | 64,99 | 64 | 1 |
| 21/05/2026 | 9,28% | 5,86 | 68,98 | 65,32 | 65,32 | 68,98 | 187K | 7 |
| 07/05/2026 | 5,27% | 3,16 | 63,12 | 63,23 | 63,04 | 63,23 | 252 | 3 |
| 26/03/2026 | -0,07% | -0,04 | 59,96 | 59,96 | 59,96 | 59,96 | 599 | 2 |
| 19/02/2026 | -1,64% | -1,00 | 60,00 | 60,00 | 60,00 | 60,00 | 60 | 1 |
| 05/12/2025 | 1,67% | 1,00 | 61,00 | 61,00 | 61,00 | 61,00 | 122 | 1 |
| 13/11/2025 | -3,23% | -2,00 | 60,00 | 60,00 | 60,00 | 60,00 | 120 | 1 |
| 12/11/2025 | -0,80% | -0,50 | 62,00 | 62,00 | 62,00 | 62,00 | 1K | 1 |
| 10/11/2025 | -2,24% | -1,43 | 62,50 | 62,50 | 62,50 | 62,50 | 62 | 1 |
| 30/10/2025 | 5,06% | 3,08 | 63,93 | 63,93 | 63,93 | 63,93 | 63 | 1 |
| 28/10/2025 | 8,91% | 4,98 | 60,85 | 60,85 | 60,85 | 60,85 | 121 | 1 |
| 22/09/2025 | - | - | 55,87 | 63,06 | 55,87 | 63,06 | 365 | 3 |
Date,Open,High,Low,Close,Volume
13-Nov-26,74.00,74.00,71.48,71.48,3771
12-Nov-26,73.26,73.26,73.16,73.16,219
11-Nov-26,71.90,72.62,71.90,72.62,6664
10-Nov-26,70.68,70.68,70.68,70.68,70
09-Nov-26,70.00,70.48,70.00,70.48,1050
06-Nov-26,68.00,68.00,67.69,67.90,13701
05-Nov-26,70.28,70.28,66.68,66.72,1547
04-Nov-26,72.00,72.00,70.98,70.98,2230
03-Nov-26,70.08,70.98,70.08,70.98,141
30-Oct-26,70.95,70.95,70.08,70.08,5249
28-Oct-26,71.90,71.90,71.90,71.90,1438
22-Oct-26,68.35,68.35,68.15,68.15,16784
20-Oct-26,68.35,68.35,68.35,68.35,273
16-Oct-26,68.91,68.91,68.91,68.91,1171
15-Oct-26,68.91,68.91,68.91,68.91,3445
13-Oct-26,71.82,71.82,71.82,71.82,71
07-Oct-26,72.80,72.80,72.80,72.80,145
18-Sep-26,70.98,70.98,70.98,70.98,212
17-Sep-26,70.72,70.72,70.72,70.72,70
14-Sep-26,69.88,69.88,69.88,69.88,69
02-Sep-26,69.86,69.86,69.86,69.86,349
01-Sep-26,70.77,70.77,70.77,70.77,212
03-Aug-26,70.76,70.76,70.76,70.76,212
09-Jun-26,67.42,67.42,67.42,67.42,269
08-Jun-26,69.56,69.64,69.56,69.64,2713
01-Jun-26,68.77,68.77,68.69,68.69,412
22-May-26,64.99,64.99,64.99,64.99,64
21-May-26,65.32,68.98,65.32,68.98,186618
07-May-26,63.23,63.23,63.04,63.12,252
26-Mar-26,59.96,59.96,59.96,59.96,599
19-Feb-26,60.00,60.00,60.00,60.00,60
05-Dec-25,61.00,61.00,61.00,61.00,122
13-Nov-25,60.00,60.00,60.00,60.00,120
12-Nov-25,62.00,62.00,62.00,62.00,1488
10-Nov-25,62.50,62.50,62.50,62.50,62
30-Oct-25,63.93,63.93,63.93,63.93,63
28-Oct-25,60.85,60.85,60.85,60.85,121
22-Sep-25,63.06,63.06,55.87,55.87,365
*exoneração de responsabilidade e termos de uso