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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações BGIP4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
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
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

Date,Open,High,Low,Close,Volume
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-18,34.83,35.57,34.52,35.01,55814
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-18,34.29,35.30,34.24,35.30,7090
28-Aug-18,35.29,35.29,34.08,35.29,7090
27-Aug-18,34.00,35.49,33.51,35.49,7090
24-Aug-18,33.53,34.24,33.07,34.24,7090
23-Aug-18,34.41,34.41,33.49,33.49,7090
22-Aug-18,34.53,35.19,33.68,35.19,7090
21-Aug-18,35.15,35.15,35.10,35.10,7090
20-Aug-18,35.00,35.51,34.23,35.17,7090
17-Aug-18,36.33,37.27,35.00,35.00,7090
16-Aug-18,37.33,37.33,37.32,37.32,7090
14-Aug-18,38.42,38.42,38.42,38.42,7090
10-Aug-18,38.98,38.98,38.98,38.98,7090
09-Aug-18,38.50,39.40,38.11,38.11,7090
08-Aug-18,39.41,39.41,39.41,39.41,7090
07-Aug-18,39.41,39.88,39.41,39.88,7090
06-Aug-18,39.42,39.88,39.42,39.88,7090
03-Aug-18,38.90,39.92,38.50,39.92,7090
02-Aug-18,38.83,39.98,38.83,39.98,7090
01-Aug-18,38.16,39.89,37.70,39.89,7090
30-Jul-18,38.49,39.03,38.49,39.03,7090
25-Jul-18,37.46,38.45,37.45,38.45,7090
23-Jul-18,38.00,38.50,38.00,38.50,7090
18-Jul-18,38.02,38.79,38.02,38.79,7090
17-Jul-18,38.01,38.67,37.57,38.65,7090
16-Jul-18,38.03,38.76,38.00,38.76,7090
13-Jul-18,38.80,38.80,37.84,38.78,7090
11-Jul-18,37.80,38.92,37.80,38.92,7090
05-Jul-18,37.90,38.92,37.80,38.92,7090
02-Jul-18,39.51,39.51,38.93,38.93,7090
28-Jun-18,38.99,40.10,38.99,40.10,7090
25-Jun-18,38.95,38.95,38.95,38.95,7090
21-Jun-18,38.16,38.99,38.16,38.99,7090
20-Jun-18,38.87,39.30,38.87,39.30,7090

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BGIP4