Cotação atual, histórico e gráfico do papel: BGIP4

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 BGIP4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/02/2020	0,59%	0,22	37,44	36,40	35,50	37,44	104K	16
27/02/2020	2,82%	1,02	37,22	36,66	36,00	37,54	18K	5
26/02/2020	-3,21%	-1,20	36,20	36,07	36,07	36,20	7K	2
21/02/2020	3,60%	1,30	37,40	36,59	35,82	37,40	51K	12
20/02/2020	-1,53%	-0,56	36,10	36,10	36,10	36,10	4K	1

19/02/2020	0,74%	0,27	36,66	36,90	36,66	36,90	15K	2
17/02/2020	1,99%	0,71	36,39	36,39	36,39	36,39	7K	2
14/02/2020	-1,22%	-0,44	35,68	36,00	35,68	36,49	22K	6
13/02/2020	-2,09%	-0,77	36,12	36,31	36,11	36,80	58K	13
12/02/2020	2,44%	0,88	36,89	36,89	36,89	36,89	4K	1
11/02/2020	-3,95%	-1,48	36,01	36,11	36,01	36,30	130K	14
10/02/2020	-1,60%	-0,61	37,49	37,00	36,28	37,49	150K	27
07/02/2020	0,26%	0,10	38,10	37,15	36,23	38,10	118K	18
06/02/2020	0,42%	0,16	38,00	38,09	37,02	38,09	41K	10
05/02/2020	-0,16%	-0,06	37,84	36,96	36,80	38,06	26K	7
04/02/2020	-0,45%	-0,17	37,90	37,95	37,90	37,95	8K	2
30/01/2020	-0,47%	-0,18	38,07	36,97	36,97	38,07	41K	9
27/01/2020	0,90%	0,34	38,25	38,57	37,55	38,57	19K	4
24/01/2020	-0,24%	-0,09	37,91	36,88	36,81	37,91	96K	12
23/01/2020	0,66%	0,25	38,00	38,00	38,00	38,00	4K	1
22/01/2020	2,28%	0,84	37,75	37,93	37,75	37,93	8K	2
21/01/2020	-3,88%	-1,49	36,91	37,50	36,90	37,89	81K	11
20/01/2020	0,18%	0,07	38,40	37,39	37,30	38,45	30K	7
16/01/2020	0,13%	0,05	38,33	37,18	37,10	38,40	122K	5
14/01/2020	-0,18%	-0,07	38,28	37,40	37,32	38,28	23K	6
13/01/2020	0,92%	0,35	38,35	37,61	37,44	38,35	19K	4
10/01/2020	-1,25%	-0,48	38,00	38,00	38,00	38,39	19K	5
09/01/2020	-0,26%	-0,10	38,48	38,05	38,05	38,48	8K	2
07/01/2020	0,60%	0,23	38,58	37,36	37,36	38,58	34K	4
06/01/2020	0,92%	0,35	38,35	37,50	37,50	38,35	11K	2
03/01/2020	1,33%	0,50	38,00	37,84	37,84	38,00	15K	3

02/01/2020	-2,60%	-1,00	37,50	37,60	37,50	37,60	34K	6
30/12/2019	2,67%	1,00	38,50	37,80	37,80	38,50	11K	2
27/12/2019	-0,79%	-0,30	37,50	37,80	37,50	38,69	19K	5
26/12/2019	-1,02%	-0,39	37,80	37,80	37,80	37,80	4K	1
23/12/2019	0,50%	0,19	38,19	37,30	37,08	38,19	49K	9
19/12/2019	1,06%	0,40	38,00	38,00	38,00	38,00	4K	1
18/12/2019	1,62%	0,60	37,60	37,60	37,60	37,60	4K	1
17/12/2019	-1,60%	-0,60	37,00	36,50	36,20	37,70	48K	10
16/12/2019	-0,50%	-0,19	37,60	37,01	37,00	37,60	37K	6
13/12/2019	2,14%	0,79	37,79	37,80	37,79	37,80	8K	2
12/12/2019	-3,09%	-1,18	37,00	38,25	37,00	38,72	142K	19
11/12/2019	-0,18%	-0,07	38,18	37,18	37,18	38,18	8K	2
10/12/2019	0,00%	0,00	38,25	37,80	37,80	38,25	11K	2
09/12/2019	0,00%	0,00	38,25	37,50	37,50	38,25	11K	2
06/12/2019	0,00%	0,00	38,25	38,25	38,25	38,25	11K	1
05/12/2019	-1,16%	-0,45	38,25	38,25	38,25	38,25	80K	2
04/12/2019	4,59%	1,70	38,70	36,77	36,77	38,73	26K	7
28/11/2019	0,57%	0,21	37,00	37,00	37,00	37,00	4K	1
26/11/2019	0,79%	0,29	36,79	36,79	36,79	36,79	4K	1
25/11/2019	1,39%	0,50	36,50	35,70	35,70	36,50	11K	3
22/11/2019	-0,11%	-0,04	36,00	36,89	36,00	36,89	65K	9
21/11/2019	-1,53%	-0,56	36,04	37,54	36,01	37,54	290K	20
19/11/2019	1,64%	0,59	36,60	37,07	36,60	37,07	22K	6
18/11/2019	-6,13%	-2,35	36,01	37,30	36,01	38,38	139K	26
14/11/2019	-0,08%	-0,03	38,36	37,30	37,28	38,36	23K	5
11/11/2019	0,29%	0,11	38,39	37,29	37,29	38,39	19K	5

08/11/2019	0,31%	0,12	38,28	37,60	36,50	38,47	149K	12
01/11/2019	-1,47%	-0,57	38,16	38,16	38,16	38,16	4K	1
31/10/2019	0,78%	0,30	38,73	37,01	37,01	38,73	26K	7
21/10/2019	2,51%	0,94	38,43	38,43	38,43	38,43	4K	1
18/10/2019	-2,88%	-1,11	37,49	37,50	37,49	37,50	7K	2
16/10/2019	-0,41%	-0,16	38,60	38,23	38,23	38,60	8K	2
14/10/2019	0,96%	0,37	38,76	38,00	38,00	38,76	34K	4
10/10/2019	0,10%	0,04	38,39	37,37	37,37	38,39	11K	3
09/10/2019	1,40%	0,53	38,35	37,64	37,64	38,35	8K	2
08/10/2019	-2,45%	-0,95	37,82	38,30	37,74	38,73	34K	8
04/10/2019	0,00%	0,00	38,77	38,77	38,77	38,77	4K	1
03/10/2019	2,81%	1,06	38,77	36,98	36,97	38,77	19K	4
02/10/2019	-1,72%	-0,66	37,71	37,52	37,30	37,71	11K	3
01/10/2019	2,32%	0,87	38,37	37,44	37,44	38,38	11K	3
30/09/2019	-0,27%	-0,10	37,50	37,50	37,50	38,09	45K	3
27/09/2019	-1,52%	-0,58	37,60	37,65	37,60	37,65	15K	2
26/09/2019	-1,47%	-0,57	38,18	38,18	38,17	38,18	115K	3
25/09/2019	0,16%	0,06	38,75	38,27	38,27	38,75	8K	2
24/09/2019	0,42%	0,16	38,69	38,22	38,22	38,69	8K	2
23/09/2019	-0,54%	-0,21	38,53	37,81	37,71	38,77	34K	8
20/09/2019	0,65%	0,25	38,74	38,07	38,07	38,74	8K	2
17/09/2019	2,01%	0,76	38,49	38,70	38,49	38,70	8K	2
16/09/2019	-2,78%	-1,08	37,73	37,83	37,72	37,83	19K	5
09/09/2019	1,02%	0,39	38,81	38,01	38,00	38,81	15K	4
06/09/2019	1,08%	0,41	38,42	38,92	38,42	38,92	8K	2
05/09/2019	-2,34%	-0,91	38,01	38,01	38,01	38,01	4K	1

04/09/2019	0,36%	0,14	38,92	38,87	37,90	38,94	50K	9
30/08/2019	-0,28%	-0,11	38,78	38,87	38,32	38,87	12K	3
29/08/2019	3,43%	1,29	38,89	37,84	36,50	38,99	178K	17
28/08/2019	0,99%	0,37	37,60	36,58	36,50	37,60	22K	4
27/08/2019	1,50%	0,55	37,23	37,23	37,23	37,23	4K	1
26/08/2019	-2,78%	-1,05	36,68	36,70	36,68	36,70	7K	2
21/08/2019	0,56%	0,21	37,73	37,17	37,17	37,73	7K	2
20/08/2019	1,19%	0,44	37,52	37,52	37,52	37,52	4K	1
19/08/2019	1,62%	0,59	37,08	36,02	36,00	37,08	51K	5
16/08/2019	2,47%	0,88	36,49	36,49	36,49	36,49	4K	1
15/08/2019	-2,44%	-0,89	35,61	36,20	35,61	36,38	40K	7
14/08/2019	-3,34%	-1,26	36,50	36,70	36,11	37,58	33K	9
13/08/2019	-0,16%	-0,06	37,76	36,70	36,41	37,79	59K	15
12/08/2019	0,72%	0,27	37,82	37,82	37,82	37,82	4K	1
09/08/2019	0,16%	0,06	37,55	37,49	37,49	37,55	15K	2
08/08/2019	0,00%	0,00	37,49	37,49	37,49	37,49	7K	2
05/08/2019	-0,03%	-0,01	37,49	37,50	36,90	37,98	49K	12
01/08/2019	1,49%	0,55	37,50	36,94	36,94	37,85	181K	11
31/07/2019	-0,11%	-0,04	36,95	36,00	36,00	36,95	44K	11
17/07/2019	1,37%	0,50	36,99	35,55	35,40	37,03	68K	15
16/07/2019	2,21%	0,79	36,49	36,48	36,48	36,49	7K	2
15/07/2019	-4,70%	-1,76	35,70	36,00	35,70	36,00	43K	4
11/07/2019	4,20%	1,51	37,46	37,08	37,08	37,50	15K	4
10/07/2019	-3,62%	-1,35	35,95	36,30	35,30	37,16	68K	18
08/07/2019	-1,45%	-0,55	37,30	37,30	37,30	37,30	7K	2
05/07/2019	-0,29%	-0,11	37,85	37,85	37,85	37,85	102K	1

04/07/2019	1,96%	0,73	37,96	37,00	36,50	37,99	89K	8
03/07/2019	-1,64%	-0,62	37,23	37,85	37,22	38,00	30K	7
02/07/2019	1,20%	0,45	37,85	37,40	36,80	37,90	52K	5
01/07/2019	-0,13%	-0,05	37,40	37,49	36,47	37,60	89K	14
28/06/2019	2,69%	0,98	37,45	37,45	37,45	37,45	4K	1
27/06/2019	-2,69%	-1,01	36,47	36,47	36,47	36,47	4K	1
26/06/2019	-1,83%	-0,70	37,48	36,55	36,55	37,59	44K	10
25/06/2019	6,53%	2,34	38,18	35,03	34,77	38,18	95K	19
24/06/2019	-0,39%	-0,14	35,84	35,13	35,03	35,84	18K	5
18/06/2019	-0,06%	-0,02	35,98	35,07	34,95	35,98	14K	4
17/06/2019	1,07%	0,38	36,00	35,70	35,70	36,00	29K	5
13/06/2019	-0,20%	-0,07	35,62	35,01	35,00	35,62	70K	7
12/06/2019	0,00%	0,00	35,69	35,10	35,01	35,69	18K	4
11/06/2019	0,54%	0,19	35,69	35,69	35,69	35,70	11K	3
10/06/2019	-0,56%	-0,20	35,50	35,37	35,37	35,70	28K	6
07/06/2019	-0,70%	-0,25	35,70	34,91	34,91	35,70	14K	3
06/06/2019	-0,50%	-0,18	35,95	36,39	35,30	36,39	25K	7
04/06/2019	0,39%	0,14	36,13	36,13	36,13	36,13	4K	1
03/06/2019	1,12%	0,40	35,99	36,44	35,57	36,44	22K	6
31/05/2019	0,94%	0,33	35,59	36,44	34,68	36,44	96K	14
30/05/2019	-2,46%	-0,89	35,26	35,77	34,62	36,44	32K	7
29/05/2019	5,36%	1,84	36,15	36,14	35,76	36,15	54K	6
28/05/2019	-4,93%	-1,78	34,31	35,64	34,31	35,64	10K	3
24/05/2019	0,28%	0,10	36,09	36,06	36,06	36,15	14K	4
21/05/2019	-	-	35,99	35,40	35,40	36,10	11K	3

Date,Open,High,Low,Close,Volume
28-Feb-20,36.40,37.44,35.50,37.44,103935
27-Feb-20,36.66,37.54,36.00,37.22,18350
26-Feb-20,36.07,36.20,36.07,36.20,7227
21-Feb-20,36.59,37.40,35.82,37.40,51251
20-Feb-20,36.10,36.10,36.10,36.10,3610
19-Feb-20,36.90,36.90,36.66,36.66,14712
17-Feb-20,36.39,36.39,36.39,36.39,7278
14-Feb-20,36.00,36.49,35.68,35.68,21579
13-Feb-20,36.31,36.80,36.11,36.12,58078
12-Feb-20,36.89,36.89,36.89,36.89,3689
11-Feb-20,36.11,36.30,36.01,36.01,130058
10-Feb-20,37.00,37.49,36.28,37.49,150065
07-Feb-20,37.15,38.10,36.23,38.10,117769
06-Feb-20,38.09,38.09,37.02,38.00,41235
05-Feb-20,36.96,38.06,36.80,37.84,26059
04-Feb-20,37.95,37.95,37.90,37.90,7585
30-Jan-20,36.97,38.07,36.97,38.07,41147
27-Jan-20,38.57,38.57,37.55,38.25,19037
24-Jan-20,36.88,37.91,36.81,37.91,96299
23-Jan-20,38.00,38.00,38.00,38.00,3800
22-Jan-20,37.93,37.93,37.75,37.75,7568
21-Jan-20,37.50,37.89,36.90,36.91,81440
20-Jan-20,37.39,38.45,37.30,38.40,30091
16-Jan-20,37.18,38.40,37.10,38.33,122302
14-Jan-20,37.40,38.28,37.32,38.28,22632
13-Jan-20,37.61,38.35,37.44,38.35,18860
10-Jan-20,38.00,38.39,38.00,38.00,19078
09-Jan-20,38.05,38.48,38.05,38.48,7653
07-Jan-20,37.36,38.58,37.36,38.58,34194
06-Jan-20,37.50,38.35,37.50,38.35,11335
03-Jan-20,37.84,38.00,37.84,38.00,15183
02-Jan-20,37.60,37.60,37.50,37.50,33806
30-Dec-19,37.80,38.50,37.80,38.50,11410
27-Dec-19,37.80,38.69,37.50,37.50,18960
26-Dec-19,37.80,37.80,37.80,37.80,3780
23-Dec-19,37.30,38.19,37.08,38.19,49048
19-Dec-19,38.00,38.00,38.00,38.00,3800
18-Dec-19,37.60,37.60,37.60,37.60,3760
17-Dec-19,36.50,37.70,36.20,37.00,47907
16-Dec-19,37.01,37.60,37.00,37.60,37121
13-Dec-19,37.80,37.80,37.79,37.79,7559
12-Dec-19,38.25,38.72,37.00,37.00,141572
11-Dec-19,37.18,38.18,37.18,38.18,7536
10-Dec-19,37.80,38.25,37.80,38.25,11385
09-Dec-19,37.50,38.25,37.50,38.25,11325
06-Dec-19,38.25,38.25,38.25,38.25,11475
05-Dec-19,38.25,38.25,38.25,38.25,80325
04-Dec-19,36.77,38.73,36.77,38.70,26449
28-Nov-19,37.00,37.00,37.00,37.00,3700
26-Nov-19,36.79,36.79,36.79,36.79,3679
25-Nov-19,35.70,36.50,35.70,36.50,10869
22-Nov-19,36.89,36.89,36.00,36.00,64952
21-Nov-19,37.54,37.54,36.01,36.04,290063
19-Nov-19,37.07,37.07,36.60,36.60,22117
18-Nov-19,37.30,38.38,36.01,36.01,139440
14-Nov-19,37.30,38.36,37.28,38.36,22546
11-Nov-19,37.29,38.39,37.29,38.39,18760
08-Nov-19,37.60,38.47,36.50,38.28,148550
01-Nov-19,38.16,38.16,38.16,38.16,3816
31-Oct-19,37.01,38.73,37.01,38.73,26256
21-Oct-19,38.43,38.43,38.43,38.43,3843
18-Oct-19,37.50,37.50,37.49,37.49,7499
16-Oct-19,38.23,38.60,38.23,38.60,7683
14-Oct-19,38.00,38.76,38.00,38.76,34282
10-Oct-19,37.37,38.39,37.37,38.39,11363
09-Oct-19,37.64,38.35,37.64,38.35,7599
08-Oct-19,38.30,38.73,37.74,37.82,34199
04-Oct-19,38.77,38.77,38.77,38.77,3877
03-Oct-19,36.98,38.77,36.97,38.77,18769
02-Oct-19,37.52,37.71,37.30,37.71,11253
01-Oct-19,37.44,38.38,37.44,38.37,11419
30-Sep-19,37.50,38.09,37.50,37.50,45059
27-Sep-19,37.65,37.65,37.60,37.60,15050
26-Sep-19,38.18,38.18,38.17,38.18,114512
25-Sep-19,38.27,38.75,38.27,38.75,7702
24-Sep-19,38.22,38.69,38.22,38.69,7691
23-Sep-19,37.81,38.77,37.71,38.53,34290
20-Sep-19,38.07,38.74,38.07,38.74,7681
17-Sep-19,38.70,38.70,38.49,38.49,7719
16-Sep-19,37.83,37.83,37.72,37.73,18882
09-Sep-19,38.01,38.81,38.00,38.81,15283
06-Sep-19,38.92,38.92,38.42,38.42,7734
05-Sep-19,38.01,38.01,38.01,38.01,3801
04-Sep-19,38.87,38.94,37.90,38.92,49961
30-Aug-19,38.87,38.87,38.32,38.78,11597
29-Aug-19,37.84,38.99,36.50,38.89,178220
28-Aug-19,36.58,37.60,36.50,37.60,22019
27-Aug-19,37.23,37.23,37.23,37.23,3723
26-Aug-19,36.70,36.70,36.68,36.68,7338
21-Aug-19,37.17,37.73,37.17,37.73,7490
20-Aug-19,37.52,37.52,37.52,37.52,3752
19-Aug-19,36.02,37.08,36.00,37.08,50680
16-Aug-19,36.49,36.49,36.49,36.49,3649
15-Aug-19,36.20,36.38,35.61,35.61,39648
14-Aug-19,36.70,37.58,36.11,36.50,33098
13-Aug-19,36.70,37.79,36.41,37.76,59152
12-Aug-19,37.82,37.82,37.82,37.82,3782
09-Aug-19,37.49,37.55,37.49,37.55,15002
08-Aug-19,37.49,37.49,37.49,37.49,7498
05-Aug-19,37.50,37.98,36.90,37.49,48643
01-Aug-19,36.94,37.85,36.94,37.50,181442
31-Jul-19,36.00,36.95,36.00,36.95,43864
17-Jul-19,35.55,37.03,35.40,36.99,68290
16-Jul-19,36.48,36.49,36.48,36.49,7297
15-Jul-19,36.00,36.00,35.70,35.70,43170
11-Jul-19,37.08,37.50,37.08,37.46,14953
10-Jul-19,36.30,37.16,35.30,35.95,68410
08-Jul-19,37.30,37.30,37.30,37.30,7460
05-Jul-19,37.85,37.85,37.85,37.85,102195
04-Jul-19,37.00,37.99,36.50,37.96,88707
03-Jul-19,37.85,38.00,37.22,37.23,29923
02-Jul-19,37.40,37.90,36.80,37.85,52445
01-Jul-19,37.49,37.60,36.47,37.40,89480
28-Jun-19,37.45,37.45,37.45,37.45,3745
27-Jun-19,36.47,36.47,36.47,36.47,3647
26-Jun-19,36.55,37.59,36.55,37.48,44330
25-Jun-19,35.03,38.18,34.77,38.18,95495
24-Jun-19,35.13,35.84,35.03,35.84,17695
18-Jun-19,35.07,35.98,34.95,35.98,14106
17-Jun-19,35.70,36.00,35.70,36.00,28590
13-Jun-19,35.01,35.62,35.00,35.62,70098
12-Jun-19,35.10,35.69,35.01,35.69,17650
11-Jun-19,35.69,35.70,35.69,35.69,10708
10-Jun-19,35.37,35.70,35.37,35.50,28466
07-Jun-19,34.91,35.70,34.91,35.70,14200
06-Jun-19,36.39,36.39,35.30,35.95,25085
04-Jun-19,36.13,36.13,36.13,36.13,3613
03-Jun-19,36.44,36.44,35.57,35.99,21575
31-May-19,36.44,36.44,34.68,35.59,96200
30-May-19,35.77,36.44,34.62,35.26,32106
29-May-19,36.14,36.15,35.76,36.15,54107
28-May-19,35.64,35.64,34.31,34.31,10426
24-May-19,36.06,36.15,36.06,36.09,14439
21-May-19,35.40,36.10,35.40,35.99,10749

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BGIP4