papéis
login
mais

Cotação atual, histórico e gráfico do papel: BGIP3

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

empresa: bgip3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/09/2020-1,46%-0,6543,7943,7943,7943,794K1
18/09/20200,23%0,1044,4444,4444,4444,449K2
17/09/2020-1,07%-0,4844,3444,3444,3444,344K1
16/09/2020-1,47%-0,6744,8244,8244,8244,824K1
14/09/20201,47%0,6645,4945,4945,4945,495K1
10/09/20201,66%0,7344,8344,7544,0047,9982K18
09/09/2020-2,22%-1,0044,1044,7644,0046,9982K18
08/09/2020-3,63%-1,7045,1044,1544,1546,5036K8
04/09/20201,39%0,6446,8045,8144,0048,50391K61
03/09/20202,55%1,1546,1645,1643,5048,50252K37
02/09/2020-2,15%-0,9945,0146,3144,3549,50187K40
01/09/2020-2,79%-1,3246,0049,9045,0049,90137K29
31/08/2020-1,42%-0,6847,3248,0045,0051,0067K14
28/08/2020-4,00%-2,0048,0050,7446,0050,9973K15
27/08/20204,19%2,0150,0048,5045,0050,0066K14
26/08/202011,58%4,9847,9943,6541,0052,00526K114
25/08/20209,11%3,5943,0140,0040,0045,02155K36
24/08/2020-1,47%-0,5939,4239,4239,4239,424K1
21/08/2020-3,31%-1,3740,0141,9940,0043,0033K8
20/08/20202,38%0,9641,3841,0240,0043,00182K44
19/08/20200,00%0,0040,4241,0240,4241,028K2
18/08/2020-2,88%-1,2040,4241,6240,4241,6212K3
14/08/20200,00%0,0041,6241,6241,6241,624K1
11/08/20200,00%0,0041,6242,2441,6242,2413K3
10/08/20201,49%0,6141,6241,6241,6241,624K1
06/08/2020-7,01%-3,0941,0144,5841,0144,5817K4
08/07/2020-1,23%-0,5544,1044,1044,1044,104K1
03/07/20201,48%0,6544,6544,6544,6544,654K1
30/06/20203,29%1,4044,0044,0044,0044,009K2
14/05/2020-1,46%-0,6342,6042,6042,6042,604K1
13/05/2020-1,46%-0,6443,2343,2343,2343,234K1
24/04/2020-4,30%-1,9743,8743,8743,8743,874K1
16/04/2020-4,30%-2,0645,8445,8445,8445,845K1
08/04/20204,31%1,9847,9047,9047,9047,905K1
03/04/2020-4,29%-2,0645,9245,9245,9245,925K1
01/04/20208,72%3,8547,9846,0046,0047,9855K4
20/03/2020-1,47%-0,6644,1344,1344,1344,134K1
19/03/2020-1,47%-0,6744,7944,7944,7944,794K1
17/03/2020-1,47%-0,6845,4645,4645,4645,465K1
13/03/2020-2,92%-1,3946,1446,8346,1446,839K2
09/03/2020-1,47%-0,7147,5347,5347,5347,535K1
06/03/2020-2,92%-1,4548,2448,9648,2448,9610K2
02/03/2020-3,79%-1,9649,6950,4349,6950,4310K2
26/02/2020-1,47%-0,7751,6551,6551,6551,655K1
06/02/2020-1,47%-0,7852,4252,4252,4252,425K1
27/01/2020-1,46%-0,7953,2053,2053,2053,205K1
21/01/2020-1,84%-1,0153,9953,9953,9953,995K1
29/11/20190,00%0,0055,0055,0055,0055,006K1
17/10/2019-1,80%-1,0155,0055,0055,0055,006K1
15/10/2019-19,99%-13,9956,0156,0156,0156,016K1
11/10/201914,96%9,1170,0070,0070,0070,0021K1
09/10/20191,48%0,8960,8960,8960,8960,896K1
08/10/20199,09%5,0060,0055,8155,5060,0041K6
01/10/201919,12%8,8355,0055,0055,0055,0011K1
30/09/20192,92%1,3146,1746,0046,0046,1746K2
26/09/20191,47%0,6544,8644,8644,8644,864K1
19/09/20191,47%0,6444,2144,2144,2144,214K1
17/09/20191,47%0,6343,5743,5743,5743,574K1
16/09/20191,49%0,6342,9442,9442,9442,944K1
13/09/20190,98%0,4142,3142,1042,1042,318K2
12/09/20190,00%0,0041,9041,9041,9041,904K1
04/09/20196,16%2,4341,9041,0041,0041,9025K6
02/09/20191,47%0,5739,4739,4739,4739,474K1
30/08/2019-0,26%-0,1038,9038,9138,9039,5027K4
29/08/20198,27%2,9839,0039,0039,0039,004K1
28/08/20199,32%3,0736,0233,0033,0036,0221K6
27/08/2019-1,64%-0,5532,9532,9532,9532,9510K3
26/08/20191,52%0,5033,5032,7832,7833,5026K5
23/08/2019-0,33%-0,1133,0032,7832,7833,5033K5
21/08/20190,33%0,1133,1132,7632,7633,1166K5
20/08/20190,00%0,0033,0032,5232,5233,0086K4
19/08/20195,06%1,5933,0032,4532,4533,0053K4
15/08/2019-4,82%-1,5931,4132,6831,4132,686K2
12/08/20194,17%1,3233,0033,0033,0033,003K1
09/08/20190,89%0,2831,6831,6831,6831,683K1
08/08/20191,29%0,4031,4031,4031,4031,403K1
02/08/2019-1,77%-0,5631,0031,5731,0031,5716K4
30/07/2019-0,32%-0,1031,5631,5631,5631,563K1
23/07/2019-0,28%-0,0931,6631,2031,2031,669K2
22/07/2019-0,78%-0,2531,7531,7531,3331,7519K3
19/07/2019-0,03%-0,0132,0032,0032,0032,003K1
18/07/2019-2,97%-0,9832,0132,0732,0132,0719K5
15/07/20191,82%0,5932,9932,0031,7132,9919K5
12/07/20190,40%0,1332,4032,4032,4032,403K1
10/07/2019-2,95%-0,9832,2732,2732,2732,2710K3
03/07/20190,00%0,0033,2533,2533,1033,2550K7
02/07/20190,00%0,0033,2533,2533,1133,25173K18
01/07/20190,76%0,2533,2533,1133,1033,2520K5
26/06/2019-0,75%-0,2533,0033,2533,0033,2590K10
21/06/20190,00%0,0033,2533,2533,2533,2520K1
18/06/2019-0,09%-0,0333,2533,2533,2533,253K1
10/06/2019-2,12%-0,7233,2833,2833,2833,283K1
30/05/2019-1,42%-0,4934,0034,0034,0034,0010K1
27/05/2019-2,93%-1,0434,4934,4934,4934,4917K3
24/05/20190,08%0,0335,5335,5335,5335,534K1
03/05/20192,13%0,7435,5035,5035,5035,504K1
02/05/20190,72%0,2534,7634,7634,7634,763K1
22/04/2019-5,35%-1,9534,5135,9034,5135,9011K3
03/04/2019-1,46%-0,5436,4636,4636,4636,464K1
27/03/2019-1,46%-0,5537,0037,0037,0037,004K1
20/03/20191,49%0,5537,5537,5537,5537,554K1
06/03/20191,48%0,5437,0037,0037,0037,004K1
28/02/2019-1,46%-0,5436,4636,4636,4636,464K1
01/02/20190,00%0,0037,0037,0037,0037,0037K5
21/01/20190,14%0,0537,0037,0037,0037,0011K1
27/12/2018-0,14%-0,0536,9536,9536,9536,954K1
14/11/2018-2,63%-1,0037,0037,0037,0037,004K1
07/11/2018-2,04%-0,7938,0038,0038,0038,004K1
05/11/2018-1,47%-0,5838,7938,7938,7938,794K1
08/10/20181,47%0,5739,3739,3739,3739,374K1
31/08/2018-8,79%-3,7438,8036,8136,8138,8030K7
17/05/2018-1,46%-0,6342,5442,5442,5442,544K1
11/04/2018-2,00%-0,8843,1743,1743,1743,174K1
21/03/20181,47%0,6444,0544,0544,0544,054K1
19/03/20181,47%0,6343,4143,4143,4143,414K1
13/03/20181,47%0,6242,7842,7842,7842,784K1
06/03/20181,47%0,6142,1642,1642,1642,164K1
26/02/20181,49%0,6141,5541,5541,5541,554K1
26/01/20181,49%0,6040,9440,9440,9440,944K1
15/01/20181,48%0,5940,3440,3440,3440,344K1
11/01/20181,48%0,5839,7539,7539,7539,754K1
05/01/20181,48%0,5739,1739,1739,1739,174K1
04/01/20180,26%0,1038,6038,6038,6038,604K1
28/12/20171,50%0,5738,5038,5038,5038,504K1
06/12/2017-0,18%-0,0737,9337,9337,9337,934K1
01/09/2017-1,30%-0,5038,0038,0038,0038,004K1
18/08/20172,67%1,0038,5038,5038,5038,504K1
16/08/2017-1,00%-0,3837,5037,5037,5037,508K2
15/08/20172,96%1,0937,8837,3337,3337,888K2
11/08/2017-0,57%-0,2136,7936,7936,7936,794K1
10/08/2017-7,50%-3,0037,0039,4137,0039,4115K4
08/08/2017-2,44%-1,0040,0040,0540,0040,058K2
07/08/2017-6,61%-2,9041,0043,6041,0043,6025K6
03/08/2017--43,9043,4443,2043,9013K3


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito