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
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	-1,21%	-0,44	35,99	35,40	35,40	36,10	11K	3
15/05/2019	0,89%	0,32	36,43	35,19	35,16	36,43	25K	7
14/05/2019	1,72%	0,61	36,11	36,11	36,11	36,11	7K	2
13/05/2019	-1,63%	-0,59	35,50	35,12	35,09	35,50	18K	4
10/05/2019	-0,14%	-0,05	36,09	36,09	36,09	36,09	101K	1
09/05/2019	-0,17%	-0,06	36,14	36,14	36,14	36,15	11K	3
07/05/2019	0,36%	0,13	36,20	36,22	35,23	36,22	18K	5
06/05/2019	1,72%	0,61	36,07	36,02	35,85	36,49	18K	5
03/05/2019	-2,04%	-0,74	35,46	35,35	35,11	35,96	64K	12
24/04/2019	2,84%	1,00	36,20	36,20	36,20	36,20	4K	1
23/04/2019	-4,71%	-1,74	35,20	35,80	35,20	35,80	25K	7
22/04/2019	1,21%	0,44	36,94	35,53	35,53	36,94	54K	4
18/04/2019	0,27%	0,10	36,50	35,52	35,52	36,50	39K	3
17/04/2019	-0,25%	-0,09	36,40	36,40	36,40	36,40	47K	1
16/04/2019	-0,03%	-0,01	36,49	35,98	35,00	36,50	53K	7
15/04/2019	-0,25%	-0,09	36,50	36,06	36,06	36,50	91K	4
12/04/2019	-0,11%	-0,04	36,59	36,09	36,06	36,60	15K	4
09/04/2019	1,36%	0,49	36,63	36,05	36,05	36,63	7K	2
08/04/2019	-1,98%	-0,73	36,14	36,50	36,14	36,50	15K	3
05/04/2019	1,15%	0,42	36,87	36,87	36,87	36,87	4K	1
04/04/2019	-0,57%	-0,21	36,45	36,28	36,28	36,45	7K	2
03/04/2019	-1,69%	-0,63	36,66	36,32	35,31	37,20	29K	8
02/04/2019	1,52%	0,56	37,29	37,29	37,29	37,29	4K	1
29/03/2019	-1,45%	-0,54	36,73	36,73	36,73	36,73	4K	1
26/03/2019	-0,32%	-0,12	37,27	37,27	37,27	37,27	4K	1
13/03/2019	0,00%	0,00	37,39	36,46	36,39	37,39	37K	6
12/03/2019	-0,37%	-0,14	37,39	36,95	36,95	37,39	15K	2
08/03/2019	-0,03%	-0,01	37,53	37,53	37,53	37,53	4K	1
07/03/2019	2,37%	0,87	37,54	37,54	37,54	37,54	4K	1
01/03/2019	0,66%	0,24	36,67	36,50	36,03	37,45	40K	8
28/02/2019	-0,27%	-0,10	36,43	36,09	36,09	36,43	25K	4
27/02/2019	1,42%	0,51	36,53	36,11	36,11	36,53	18K	4
26/02/2019	-3,69%	-1,38	36,02	36,51	36,02	36,54	109K	21
25/02/2019	-0,27%	-0,10	37,40	36,40	36,40	37,40	11K	3
22/02/2019	-1,06%	-0,40	37,50	37,34	37,03	38,00	34K	6
21/02/2019	-0,32%	-0,12	37,90	37,24	35,40	38,02	214K	28
19/02/2019	-1,45%	-0,56	38,02	38,59	37,50	38,59	72K	10
18/02/2019	-0,03%	-0,01	38,58	38,02	38,02	38,58	19K	5
15/02/2019	0,00%	0,00	38,59	38,59	38,02	38,59	15K	4
13/02/2019	1,02%	0,39	38,59	38,59	38,59	38,59	8K	2
08/02/2019	0,47%	0,18	38,20	37,70	37,70	38,20	15K	2
06/02/2019	1,39%	0,52	38,02	38,02	38,02	38,02	4K	1
05/02/2019	-1,26%	-0,48	37,50	37,17	37,00	38,00	22K	6
04/02/2019	-1,20%	-0,46	37,98	38,44	37,98	38,45	11K	3
01/02/2019	1,69%	0,64	38,44	37,60	37,34	38,44	38K	8
24/01/2019	-1,23%	-0,47	37,80	37,71	37,71	37,80	8K	2
17/01/2019	-0,05%	-0,02	38,27	37,30	37,24	38,27	19K	4
16/01/2019	-0,03%	-0,01	38,29	38,29	38,29	38,29	4K	1
15/01/2019	0,79%	0,30	38,30	37,19	37,19	38,30	19K	4
09/01/2019	-0,08%	-0,03	38,00	37,47	37,47	38,02	19K	4
08/01/2019	4,65%	1,69	38,03	35,99	35,99	38,60	26K	6
07/01/2019	3,44%	1,21	36,34	35,53	35,53	36,34	83K	11
02/01/2019	-1,04%	-0,37	35,13	35,02	35,02	35,22	18K	5
28/12/2018	0,62%	0,22	35,50	35,79	35,50	35,79	7K	2
27/12/2018	-1,75%	-0,63	35,28	34,88	34,83	35,28	14K	4
26/12/2018	-0,06%	-0,02	35,91	35,92	34,89	35,92	14K	4
20/12/2018	0,00%	0,00	35,93	35,93	35,93	35,93	4K	1
19/12/2018	0,93%	0,33	35,93	35,93	35,93	35,93	7K	1
12/12/2018	0,00%	0,00	35,60	35,15	35,15	35,60	53K	5
07/12/2018	1,69%	0,59	35,60	34,70	34,70	35,60	42K	5

Date,Open,High,Low,Close,Volume
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
15-May-19,35.19,36.43,35.16,36.43,25014
14-May-19,36.11,36.11,36.11,36.11,7222
13-May-19,35.12,35.50,35.09,35.50,17593
10-May-19,36.09,36.09,36.09,36.09,101052
09-May-19,36.14,36.15,36.14,36.14,10843
07-May-19,36.22,36.22,35.23,36.20,17909
06-May-19,36.02,36.49,35.85,36.07,18029
03-May-19,35.35,35.96,35.11,35.46,63598
24-Apr-19,36.20,36.20,36.20,36.20,3620
23-Apr-19,35.80,35.80,35.20,35.20,24940
22-Apr-19,35.53,36.94,35.53,36.94,53672
18-Apr-19,35.52,36.50,35.52,36.50,39267
17-Apr-19,36.40,36.40,36.40,36.40,47320
16-Apr-19,35.98,36.50,35.00,36.49,53166
15-Apr-19,36.06,36.50,36.06,36.50,91206
12-Apr-19,36.09,36.60,36.06,36.59,14534
09-Apr-19,36.05,36.63,36.05,36.63,7268
08-Apr-19,36.50,36.50,36.14,36.14,14564
05-Apr-19,36.87,36.87,36.87,36.87,3687
04-Apr-19,36.28,36.45,36.28,36.45,7273
03-Apr-19,36.32,37.20,35.31,36.66,28970
02-Apr-19,37.29,37.29,37.29,37.29,3729
29-Mar-19,36.73,36.73,36.73,36.73,3673
26-Mar-19,37.27,37.27,37.27,37.27,3727
13-Mar-19,36.46,37.39,36.39,37.39,36628
12-Mar-19,36.95,37.39,36.95,37.39,14824
08-Mar-19,37.53,37.53,37.53,37.53,3753
07-Mar-19,37.54,37.54,37.54,37.54,3754
01-Mar-19,36.50,37.45,36.03,36.67,40259
28-Feb-19,36.09,36.43,36.09,36.43,25297
27-Feb-19,36.11,36.53,36.11,36.53,18214
26-Feb-19,36.51,36.54,36.02,36.02,108560
25-Feb-19,36.40,37.40,36.40,37.40,11020
22-Feb-19,37.34,38.00,37.03,37.50,33779
21-Feb-19,37.24,38.02,35.40,37.90,213567
19-Feb-19,38.59,38.59,37.50,38.02,71829
18-Feb-19,38.02,38.58,38.02,38.58,19066
15-Feb-19,38.59,38.59,38.02,38.59,15323
13-Feb-19,38.59,38.59,38.59,38.59,7718
08-Feb-19,37.70,38.20,37.70,38.20,15130
06-Feb-19,38.02,38.02,38.02,38.02,3802
05-Feb-19,37.17,38.00,37.00,37.50,22375
04-Feb-19,38.44,38.45,37.98,37.98,11487
01-Feb-19,37.60,38.44,37.34,38.44,37951
24-Jan-19,37.71,37.80,37.71,37.80,7551
17-Jan-19,37.30,38.27,37.24,38.27,18731
16-Jan-19,38.29,38.29,38.29,38.29,3829
15-Jan-19,37.19,38.30,37.19,38.30,19030
09-Jan-19,37.47,38.02,37.47,38.00,18896
08-Jan-19,35.99,38.60,35.99,38.03,25949
07-Jan-19,35.53,36.34,35.53,36.34,82830
02-Jan-19,35.02,35.22,35.02,35.13,17552
28-Dec-18,35.79,35.79,35.50,35.50,7129
27-Dec-18,34.88,35.28,34.83,35.28,14027
26-Dec-18,35.92,35.92,34.89,35.91,14247
20-Dec-18,35.93,35.93,35.93,35.93,3593
19-Dec-18,35.93,35.93,35.93,35.93,7186
12-Dec-18,35.15,35.60,35.15,35.60,52793
07-Dec-18,34.70,35.60,34.70,35.60,41810
06-Dec-18,34.83,35.57,34.52,35.01,41810
05-Dec-18,35.00,35.60,35.00,35.60,41810
04-Dec-18,35.11,35.37,35.00,35.37,41810
03-Dec-18,35.00,35.94,35.00,35.93,41810
30-Nov-18,35.00,35.01,34.99,34.99,41810
29-Nov-18,35.52,35.89,35.52,35.89,41810
28-Nov-18,34.74,37.83,34.74,35.99,41810
27-Nov-18,34.62,34.62,32.21,34.30,41810
26-Nov-18,35.75,35.75,35.10,35.56,41810
23-Nov-18,35.16,35.89,35.16,35.89,41810
22-Nov-18,35.70,35.70,34.70,34.70,41810
21-Nov-18,35.70,35.70,35.69,35.70,41810
19-Nov-18,35.10,35.74,34.04,35.74,41810
16-Nov-18,35.11,36.09,35.00,36.09,41810
14-Nov-18,36.17,36.17,36.17,36.17,41810
13-Nov-18,36.17,36.17,36.17,36.17,41810
12-Nov-18,35.40,36.16,35.40,36.16,41810
09-Nov-18,36.17,36.17,36.17,36.17,41810
08-Nov-18,35.89,35.89,35.89,35.89,41810
06-Nov-18,35.61,35.61,35.60,35.60,41810
05-Nov-18,34.99,35.86,34.99,35.86,41810
01-Nov-18,35.26,35.88,34.00,35.70,41810
31-Oct-18,35.33,35.60,35.33,35.60,41810
30-Oct-18,34.49,35.99,34.49,35.85,41810
29-Oct-18,34.89,35.00,34.50,35.00,41810
24-Oct-18,35.16,35.81,35.16,35.81,41810
23-Oct-18,35.43,36.00,35.30,35.68,41810
17-Oct-18,36.49,36.49,35.96,35.96,41810
16-Oct-18,35.47,35.47,35.47,35.47,41810
11-Oct-18,36.00,36.00,36.00,36.00,41810
10-Oct-18,36.00,36.00,36.00,36.00,41810
09-Oct-18,36.69,36.69,36.69,36.69,41810
08-Oct-18,34.99,38.89,34.99,37.24,41810

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BGIP4