Cotação atual, histórico e gráfico do papel: BGIP4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 06/12/2018 | -1,66% | -0,59 | 35,01 | 34,83 | 34,52 | 35,57 | 56K | 13 |
| 05/12/2018 | 0,65% | 0,23 | 35,60 | 35,00 | 35,00 | 35,60 | 18K | 2 |
| 04/12/2018 | -1,56% | -0,56 | 35,37 | 35,11 | 35,00 | 35,37 | 25K | 5 |
| 03/12/2018 | 2,69% | 0,94 | 35,93 | 35,00 | 35,00 | 35,94 | 25K | 3 |
| 30/11/2018 | -2,51% | -0,90 | 34,99 | 35,00 | 34,99 | 35,01 | 25K | 7 |
| 29/11/2018 | -0,28% | -0,10 | 35,89 | 35,52 | 35,52 | 35,89 | 7K | 2 |
| 28/11/2018 | 4,93% | 1,69 | 35,99 | 34,74 | 34,74 | 37,83 | 47K | 12 |
| 27/11/2018 | -3,54% | -1,26 | 34,30 | 34,62 | 32,21 | 34,62 | 64K | 17 |
| 26/11/2018 | -0,92% | -0,33 | 35,56 | 35,75 | 35,10 | 35,75 | 36K | 5 |
| 23/11/2018 | 3,43% | 1,19 | 35,89 | 35,16 | 35,16 | 35,89 | 82K | 11 |
| 22/11/2018 | -2,80% | -1,00 | 34,70 | 35,70 | 34,70 | 35,70 | 45K | 9 |
| 21/11/2018 | -0,11% | -0,04 | 35,70 | 35,70 | 35,69 | 35,70 | 21K | 3 |
| 19/11/2018 | -0,97% | -0,35 | 35,74 | 35,10 | 34,04 | 35,74 | 70K | 17 |
| 16/11/2018 | -0,22% | -0,08 | 36,09 | 35,11 | 35,00 | 36,09 | 56K | 9 |
| 14/11/2018 | 0,00% | 0,00 | 36,17 | 36,17 | 36,17 | 36,17 | 7K | 1 |
| 13/11/2018 | 0,03% | 0,01 | 36,17 | 36,17 | 36,17 | 36,17 | 4K | 1 |
| 12/11/2018 | -0,03% | -0,01 | 36,16 | 35,40 | 35,40 | 36,16 | 7K | 2 |
| 09/11/2018 | 0,78% | 0,28 | 36,17 | 36,17 | 36,17 | 36,17 | 4K | 1 |
| 08/11/2018 | 0,81% | 0,29 | 35,89 | 35,89 | 35,89 | 35,89 | 4K | 1 |
| 06/11/2018 | -0,73% | -0,26 | 35,60 | 35,61 | 35,60 | 35,61 | 96K | 3 |
| 05/11/2018 | 0,45% | 0,16 | 35,86 | 34,99 | 34,99 | 35,86 | 57K | 7 |
| 01/11/2018 | 0,28% | 0,10 | 35,70 | 35,26 | 34,00 | 35,88 | 148K | 11 |
| 31/10/2018 | -0,70% | -0,25 | 35,60 | 35,33 | 35,33 | 35,60 | 7K | 2 |
| 30/10/2018 | 2,43% | 0,85 | 35,85 | 34,49 | 34,49 | 35,99 | 32K | 8 |
| 29/10/2018 | -2,26% | -0,81 | 35,00 | 34,89 | 34,50 | 35,00 | 17K | 3 |
| 24/10/2018 | 0,36% | 0,13 | 35,81 | 35,16 | 35,16 | 35,81 | 7K | 2 |
| 23/10/2018 | -0,78% | -0,28 | 35,68 | 35,43 | 35,30 | 36,00 | 50K | 11 |
| 17/10/2018 | 1,38% | 0,49 | 35,96 | 36,49 | 35,96 | 36,49 | 11K | 3 |
| 16/10/2018 | -1,47% | -0,53 | 35,47 | 35,47 | 35,47 | 35,47 | 4K | 1 |
| 11/10/2018 | 0,00% | 0,00 | 36,00 | 36,00 | 36,00 | 36,00 | 4K | 1 |
| 10/10/2018 | -1,88% | -0,69 | 36,00 | 36,00 | 36,00 | 36,00 | 4K | 1 |
| 09/10/2018 | -1,48% | -0,55 | 36,69 | 36,69 | 36,69 | 36,69 | 4K | 1 |
| 08/10/2018 | 8,32% | 2,86 | 37,24 | 34,99 | 34,99 | 38,89 | 76K | 13 |
| 04/10/2018 | -1,46% | -0,51 | 34,38 | 34,38 | 34,38 | 34,38 | 3K | 1 |
| 03/10/2018 | 2,92% | 0,99 | 34,89 | 34,00 | 34,00 | 34,89 | 21K | 5 |
| 02/10/2018 | -2,84% | -0,99 | 33,90 | 34,00 | 33,90 | 34,00 | 17K | 4 |
| 27/09/2018 | -1,27% | -0,45 | 34,89 | 35,08 | 34,40 | 35,08 | 24K | 7 |
| 26/09/2018 | -3,31% | -1,21 | 35,34 | 35,36 | 35,34 | 35,36 | 11K | 3 |
| 25/09/2018 | -1,46% | -0,54 | 36,55 | 36,55 | 36,55 | 36,55 | 4K | 1 |
| 24/09/2018 | 1,53% | 0,56 | 37,09 | 36,05 | 35,03 | 37,59 | 57K | 12 |
| 21/09/2018 | 2,76% | 0,98 | 36,53 | 35,57 | 35,57 | 37,62 | 18K | 5 |
| 20/09/2018 | 0,11% | 0,04 | 35,55 | 35,55 | 35,55 | 35,55 | 4K | 1 |
| 19/09/2018 | 0,11% | 0,04 | 35,51 | 35,52 | 34,48 | 35,52 | 14K | 4 |
| 18/09/2018 | -1,47% | -0,53 | 35,47 | 35,47 | 35,47 | 35,47 | 4K | 1 |
| 17/09/2018 | 3,66% | 1,27 | 36,00 | 35,24 | 35,24 | 37,66 | 18K | 5 |
| 14/09/2018 | -2,50% | -0,89 | 34,73 | 34,73 | 34,73 | 34,73 | 3K | 1 |
| 13/09/2018 | 1,95% | 0,68 | 35,62 | 34,95 | 34,95 | 36,00 | 63K | 8 |
| 11/09/2018 | -0,03% | -0,01 | 34,94 | 33,94 | 33,47 | 34,94 | 27K | 8 |
| 10/09/2018 | 5,46% | 1,81 | 34,95 | 33,05 | 33,05 | 34,95 | 31K | 9 |
| 06/09/2018 | -3,66% | -1,26 | 33,14 | 33,43 | 33,00 | 33,83 | 23K | 7 |
| 05/09/2018 | 0,00% | 0,00 | 34,40 | 33,48 | 33,40 | 34,40 | 37K | 10 |
| 04/09/2018 | -1,55% | -0,54 | 34,40 | 33,80 | 33,80 | 34,40 | 14K | 4 |
| 03/09/2018 | -1,44% | -0,51 | 34,94 | 34,94 | 34,94 | 34,94 | 7K | 2 |
| 31/08/2018 | 0,42% | 0,15 | 35,45 | 35,45 | 35,45 | 35,45 | 7K | 1 |
| 29/08/2018 | 0,03% | 0,01 | 35,30 | 34,29 | 34,24 | 35,30 | 24K | 6 |
| 28/08/2018 | -0,56% | -0,20 | 35,29 | 35,29 | 34,08 | 35,29 | 24K | 6 |
| 27/08/2018 | 3,65% | 1,25 | 35,49 | 34,00 | 33,51 | 35,49 | 27K | 8 |
| 24/08/2018 | 2,24% | 0,75 | 34,24 | 33,53 | 33,07 | 34,24 | 14K | 3 |
| 23/08/2018 | -4,83% | -1,70 | 33,49 | 34,41 | 33,49 | 34,41 | 20K | 6 |
| 22/08/2018 | 0,26% | 0,09 | 35,19 | 34,53 | 33,68 | 35,19 | 122K | 22 |
| 21/08/2018 | -0,20% | -0,07 | 35,10 | 35,15 | 35,10 | 35,15 | 14K | 4 |
| 20/08/2018 | 0,49% | 0,17 | 35,17 | 35,00 | 34,23 | 35,51 | 73K | 17 |
| 17/08/2018 | -6,22% | -2,32 | 35,00 | 36,33 | 35,00 | 37,27 | 159K | 30 |
| 16/08/2018 | -2,86% | -1,10 | 37,32 | 37,33 | 37,32 | 37,33 | 11K | 3 |
| 14/08/2018 | -1,44% | -0,56 | 38,42 | 38,42 | 38,42 | 38,42 | 4K | 1 |
| 10/08/2018 | 2,28% | 0,87 | 38,98 | 38,98 | 38,98 | 38,98 | 4K | 1 |
| 09/08/2018 | -3,30% | -1,30 | 38,11 | 38,50 | 38,11 | 39,40 | 27K | 6 |
| 08/08/2018 | -1,18% | -0,47 | 39,41 | 39,41 | 39,41 | 39,41 | 4K | 1 |
| 07/08/2018 | 0,00% | 0,00 | 39,88 | 39,41 | 39,41 | 39,88 | 8K | 2 |
| 06/08/2018 | -0,10% | -0,04 | 39,88 | 39,42 | 39,42 | 39,88 | 8K | 2 |
| 03/08/2018 | -0,15% | -0,06 | 39,92 | 38,90 | 38,50 | 39,92 | 23K | 5 |
| 02/08/2018 | 0,23% | 0,09 | 39,98 | 38,83 | 38,83 | 39,98 | 12K | 3 |
| 01/08/2018 | 2,20% | 0,86 | 39,89 | 38,16 | 37,70 | 39,89 | 65K | 12 |
| 30/07/2018 | 1,51% | 0,58 | 39,03 | 38,49 | 38,49 | 39,03 | 43K | 5 |
| 25/07/2018 | -0,13% | -0,05 | 38,45 | 37,46 | 37,45 | 38,45 | 72K | 7 |
Date,Open,High,Low,Close,Volume
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-18,34.83,35.57,34.52,35.01,55814
05-Dec-18,35.00,35.60,35.00,35.60,17560
04-Dec-18,35.11,35.37,35.00,35.37,24595
03-Dec-18,35.00,35.94,35.00,35.93,24687
30-Nov-18,35.00,35.01,34.99,34.99,24501
29-Nov-18,35.52,35.89,35.52,35.89,7141
28-Nov-18,34.74,37.83,34.74,35.99,46602
27-Nov-18,34.62,34.62,32.21,34.30,64000
26-Nov-18,35.75,35.75,35.10,35.56,35606
23-Nov-18,35.16,35.89,35.16,35.89,82096
22-Nov-18,35.70,35.70,34.70,34.70,45221
21-Nov-18,35.70,35.70,35.69,35.70,21419
19-Nov-18,35.10,35.74,34.04,35.74,69627
16-Nov-18,35.11,36.09,35.00,36.09,56239
14-Nov-18,36.17,36.17,36.17,36.17,7234
13-Nov-18,36.17,36.17,36.17,36.17,3617
12-Nov-18,35.40,36.16,35.40,36.16,7156
09-Nov-18,36.17,36.17,36.17,36.17,3617
08-Nov-18,35.89,35.89,35.89,35.89,3589
06-Nov-18,35.61,35.61,35.60,35.60,96122
05-Nov-18,34.99,35.86,34.99,35.86,56896
01-Nov-18,35.26,35.88,34.00,35.70,148248
31-Oct-18,35.33,35.60,35.33,35.60,7093
30-Oct-18,34.49,35.99,34.49,35.85,31715
29-Oct-18,34.89,35.00,34.50,35.00,17389
24-Oct-18,35.16,35.81,35.16,35.81,7097
23-Oct-18,35.43,36.00,35.30,35.68,50103
17-Oct-18,36.49,36.49,35.96,35.96,10841
16-Oct-18,35.47,35.47,35.47,35.47,3547
11-Oct-18,36.00,36.00,36.00,36.00,3600
10-Oct-18,36.00,36.00,36.00,36.00,3600
09-Oct-18,36.69,36.69,36.69,36.69,3669
08-Oct-18,34.99,38.89,34.99,37.24,76097
04-Oct-18,34.38,34.38,34.38,34.38,3438
03-Oct-18,34.00,34.89,34.00,34.89,20574
02-Oct-18,34.00,34.00,33.90,33.90,16960
27-Sep-18,35.08,35.08,34.40,34.89,24344
26-Sep-18,35.36,35.36,35.34,35.34,10606
25-Sep-18,36.55,36.55,36.55,36.55,3655
24-Sep-18,36.05,37.59,35.03,37.09,57226
21-Sep-18,35.57,37.62,35.57,36.53,18239
20-Sep-18,35.55,35.55,35.55,35.55,3555
19-Sep-18,35.52,35.52,34.48,35.51,14000
18-Sep-18,35.47,35.47,35.47,35.47,3547
17-Sep-18,35.24,37.66,35.24,36.00,18090
14-Sep-18,34.73,34.73,34.73,34.73,3473
13-Sep-18,34.95,36.00,34.95,35.62,63112
11-Sep-18,33.94,34.94,33.47,34.94,27068
10-Sep-18,33.05,34.95,33.05,34.95,30664
06-Sep-18,33.43,33.83,33.00,33.14,23333
05-Sep-18,33.48,34.40,33.40,34.40,37073
04-Sep-18,33.80,34.40,33.80,34.40,13600
03-Sep-18,34.94,34.94,34.94,34.94,6988
31-Aug-18,35.45,35.45,35.45,35.45,7090
29-Aug-18,34.29,35.30,34.24,35.30,24349
28-Aug-18,35.29,35.29,34.08,35.29,24397
27-Aug-18,34.00,35.49,33.51,35.49,27457
24-Aug-18,33.53,34.24,33.07,34.24,13508
23-Aug-18,34.41,34.41,33.49,33.49,20277
22-Aug-18,34.53,35.19,33.68,35.19,122434
21-Aug-18,35.15,35.15,35.10,35.10,14045
20-Aug-18,35.00,35.51,34.23,35.17,73142
17-Aug-18,36.33,37.27,35.00,35.00,159085
16-Aug-18,37.33,37.33,37.32,37.32,11197
14-Aug-18,38.42,38.42,38.42,38.42,3842
10-Aug-18,38.98,38.98,38.98,38.98,3898
09-Aug-18,38.50,39.40,38.11,38.11,27056
08-Aug-18,39.41,39.41,39.41,39.41,3941
07-Aug-18,39.41,39.88,39.41,39.88,7929
06-Aug-18,39.42,39.88,39.42,39.88,7930
03-Aug-18,38.90,39.92,38.50,39.92,23350
02-Aug-18,38.83,39.98,38.83,39.98,11764
01-Aug-18,38.16,39.89,37.70,39.89,65167
30-Jul-18,38.49,39.03,38.49,39.03,42573
25-Jul-18,37.46,38.45,37.45,38.45,71788
23-Jul-18,38.00,38.50,38.00,38.50,71788
18-Jul-18,38.02,38.79,38.02,38.79,71788
17-Jul-18,38.01,38.67,37.57,38.65,71788
16-Jul-18,38.03,38.76,38.00,38.76,71788
13-Jul-18,38.80,38.80,37.84,38.78,71788
11-Jul-18,37.80,38.92,37.80,38.92,71788
05-Jul-18,37.90,38.92,37.80,38.92,71788
02-Jul-18,39.51,39.51,38.93,38.93,71788
28-Jun-18,38.99,40.10,38.99,40.10,71788
25-Jun-18,38.95,38.95,38.95,38.95,71788
21-Jun-18,38.16,38.99,38.16,38.99,71788
20-Jun-18,38.87,39.30,38.87,39.30,71788
19-Jun-18,37.00,39.99,36.00,38.30,71788
15-Jun-18,38.40,38.40,38.00,38.00,71788
13-Jun-18,39.90,40.21,39.90,40.00,71788
12-Jun-18,39.60,39.90,39.60,39.90,71788
11-Jun-18,37.05,40.98,37.05,39.90,71788
08-Jun-18,37.20,38.26,36.51,36.51,71788
07-Jun-18,39.35,39.35,36.53,38.00,71788
06-Jun-18,39.95,39.95,38.45,39.94,71788
04-Jun-18,40.00,40.14,39.75,40.14,71788
01-Jun-18,40.15,41.49,39.95,40.98,71788
30-May-18,39.40,41.20,39.40,40.62,71788
29-May-18,39.58,39.99,39.36,39.36,71788
28-May-18,39.91,39.91,38.58,38.58,71788
25-May-18,40.00,41.39,40.00,41.39,71788
24-May-18,40.94,41.00,39.63,39.63,71788
23-May-18,39.50,41.49,39.36,41.49,71788
22-May-18,40.00,40.00,40.00,40.00,71788
21-May-18,39.20,40.00,39.20,40.00,71788
18-May-18,39.70,39.70,39.70,39.70,71788
17-May-18,40.60,40.89,40.29,40.29,71788
16-May-18,40.60,41.79,40.58,41.78,71788
*exoneração de responsabilidade