Cotação atual, histórico e gráfico do papel: BGNO39

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 BGNO39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/05/2025	-1,19%	-0,26	21,68	21,68	21,68	21,68	11K	1
08/05/2025	2,24%	0,48	21,94	21,94	21,94	21,94	15K	1
07/05/2025	1,04%	0,22	21,46	21,46	21,46	21,46	9K	1
06/05/2025	-8,68%	-2,02	21,24	22,66	21,24	22,66	15K	6
05/05/2025	0,04%	0,01	23,26	23,26	23,26	23,26	2K	1
02/05/2025	0,87%	0,20	23,25	23,25	23,25	23,25	4K	1
30/04/2025	0,70%	0,16	23,05	23,05	23,05	23,05	8K	1

29/04/2025	-0,35%	-0,08	22,89	22,89	22,89	22,89	4K	1
28/04/2025	-1,33%	-0,31	22,97	22,32	22,32	22,97	6K	2
24/04/2025	1,17%	0,27	23,28	23,28	23,28	23,28	13K	3
23/04/2025	2,31%	0,52	23,01	23,01	23,01	23,01	7K	1
22/04/2025	0,13%	0,03	22,49	22,49	22,49	22,49	16K	1
14/04/2025	-0,58%	-0,13	22,46	22,46	22,46	22,46	449	1
09/04/2025	9,03%	1,87	22,59	22,59	22,59	22,59	11K	1
08/04/2025	-2,17%	-0,46	20,72	20,72	20,72	20,72	18K	1
07/04/2025	-2,08%	-0,45	21,18	21,16	21,16	21,18	34K	4
03/04/2025	-5,13%	-1,17	21,63	21,63	21,63	21,63	3K	1
02/04/2025	-0,83%	-0,19	22,80	21,99	21,99	22,80	148K	3
31/03/2025	-3,40%	-0,81	22,99	22,99	22,99	22,99	229	2
28/03/2025	-3,95%	-0,98	23,80	23,99	23,80	23,99	6K	5
25/03/2025	-2,40%	-0,61	24,78	24,78	24,78	24,78	8K	1
24/03/2025	2,50%	0,62	25,39	25,39	25,39	25,39	5K	1
21/03/2025	1,35%	0,33	24,77	24,77	24,77	24,77	5K	1
20/03/2025	-2,00%	-0,50	24,44	24,44	24,44	24,44	2K	1
19/03/2025	0,65%	0,16	24,94	24,94	24,94	24,94	3K	1
18/03/2025	-3,58%	-0,92	24,78	24,78	24,78	24,78	2K	1
17/03/2025	0,71%	0,18	25,70	25,70	25,70	25,70	9K	1
14/03/2025	0,63%	0,16	25,52	25,52	25,52	25,52	7K	1
13/03/2025	-2,57%	-0,67	25,36	25,36	25,36	25,36	938	1
12/03/2025	1,52%	0,39	26,03	26,03	26,03	26,03	1K	1
11/03/2025	-0,85%	-0,22	25,64	25,64	25,64	25,64	6K	1
10/03/2025	-2,53%	-0,67	25,86	25,86	25,86	25,86	7K	1
07/03/2025	1,11%	0,29	26,53	26,53	26,53	26,53	5K	1
06/03/2025	0,57%	0,15	26,24	26,24	26,24	26,24	5K	1
05/03/2025	-2,90%	-0,78	26,09	25,99	25,99	26,09	8K	3
28/02/2025	0,45%	0,12	26,87	26,87	26,87	26,87	7K	1
27/02/2025	-1,36%	-0,37	26,75	26,75	26,75	26,75	6K	1
26/02/2025	-0,33%	-0,09	27,12	27,12	27,12	27,12	6K	1
25/02/2025	-2,82%	-0,79	27,21	26,99	26,99	27,21	3K	2
24/02/2025	-0,21%	-0,06	28,00	28,00	28,00	28,00	6K	1
21/02/2025	-1,96%	-0,56	28,06	28,06	28,06	28,06	4K	1
20/02/2025	-1,07%	-0,31	28,62	28,62	28,62	28,62	4K	1
19/02/2025	1,58%	0,45	28,93	28,93	28,93	28,93	4K	1
18/02/2025	0,60%	0,17	28,48	28,48	28,48	28,48	4K	1
14/02/2025	1,76%	0,49	28,31	28,31	28,31	28,31	13K	1
13/02/2025	1,64%	0,45	27,82	27,82	27,82	27,82	4K	1
12/02/2025	0,15%	0,04	27,37	27,37	27,37	27,37	7K	1
11/02/2025	-2,53%	-0,71	27,33	27,33	27,33	27,33	12K	1
10/02/2025	-1,16%	-0,33	28,04	28,04	28,04	28,04	532	1
07/02/2025	-2,54%	-0,74	28,37	28,37	28,37	28,37	4K	1
06/02/2025	-1,56%	-0,46	29,11	29,11	29,11	29,11	8K	1
05/02/2025	3,21%	0,92	29,57	29,57	29,57	29,57	7K	1
04/02/2025	-1,07%	-0,31	28,65	28,65	28,65	28,65	6K	1
03/02/2025	-2,52%	-0,75	28,96	28,96	28,96	28,96	1K	1
31/01/2025	-1,46%	-0,44	29,71	29,71	29,71	29,71	11K	1
30/01/2025	2,03%	0,60	30,15	30,12	30,12	30,15	16K	6
29/01/2025	-1,37%	-0,41	29,55	29,55	29,55	29,55	7K	1
28/01/2025	1,25%	0,37	29,96	29,96	29,96	29,96	8K	1
27/01/2025	-1,37%	-0,41	29,59	29,59	29,59	29,59	503	1
24/01/2025	-0,43%	-0,13	30,00	30,00	30,00	30,00	8K	1
22/01/2025	3,97%	1,15	30,13	30,13	30,13	30,13	10K	1
16/01/2025	-1,26%	-0,37	28,98	28,98	28,98	28,98	3K	1
15/01/2025	1,17%	0,34	29,35	29,35	29,35	29,35	6K	1
14/01/2025	-2,91%	-0,87	29,01	29,01	29,01	29,01	8K	1
13/01/2025	-2,23%	-0,68	29,88	29,88	29,88	29,88	2K	1
10/01/2025	-2,61%	-0,82	30,56	30,28	30,21	30,56	3K	4
08/01/2025	0,71%	0,22	31,38	31,38	31,38	31,38	4K	1
07/01/2025	0,48%	0,15	31,16	31,16	31,16	31,16	3K	1
06/01/2025	0,52%	0,16	31,01	31,01	31,01	31,01	12K	1
03/01/2025	2,25%	0,68	30,85	30,85	30,85	30,85	3K	1
02/01/2025	0,33%	0,10	30,17	30,17	30,17	30,17	8K	1
30/12/2024	-2,43%	-0,75	30,07	30,07	30,07	30,07	3K	1
27/12/2024	0,33%	0,10	30,82	30,82	30,82	30,82	523	1
26/12/2024	1,12%	0,34	30,72	30,72	30,72	30,72	3K	1
23/12/2024	1,37%	0,41	30,38	30,38	30,38	30,38	16K	1
20/12/2024	0,13%	0,04	29,97	29,97	29,97	29,97	6K	1
19/12/2024	-2,19%	-0,67	29,93	29,93	29,93	29,93	35K	1
18/12/2024	-2,45%	-0,77	30,60	30,60	30,60	30,60	21K	1
17/12/2024	0,26%	0,08	31,37	31,37	31,37	31,37	17K	1
16/12/2024	1,59%	0,49	31,29	31,29	31,29	31,29	5K	1
13/12/2024	-1,25%	-0,39	30,80	30,80	30,80	30,80	5K	1
12/12/2024	-2,29%	-0,73	31,19	31,19	31,19	31,19	5K	1
11/12/2024	-2,00%	-0,65	31,92	31,92	31,92	31,92	9K	1
10/12/2024	-0,70%	-0,23	32,57	32,57	32,57	32,57	15K	1
09/12/2024	3,99%	1,26	32,80	32,80	32,80	32,80	17K	1
05/12/2024	-1,99%	-0,64	31,54	31,54	31,54	31,54	4K	1
04/12/2024	-0,65%	-0,21	32,18	33,75	32,18	33,75	3K	2
03/12/2024	-2,97%	-0,99	32,39	32,39	32,39	32,39	8K	1
02/12/2024	1,52%	0,50	33,38	33,38	33,38	33,38	8K	1
29/11/2024	3,17%	1,01	32,88	32,88	32,88	32,88	30K	1
27/11/2024	4,12%	1,26	31,87	30,75	30,75	31,87	14K	2
26/11/2024	2,24%	0,67	30,61	30,61	30,61	30,61	2K	1
25/11/2024	2,64%	0,77	29,94	29,94	29,94	29,94	149	1
22/11/2024	1,99%	0,57	29,17	29,17	29,17	29,17	2K	1
21/11/2024	1,96%	0,55	28,60	28,60	28,60	28,60	21K	1
19/11/2024	-6,06%	-1,81	28,05	28,05	28,05	28,05	18K	1
14/11/2024	-1,35%	-0,41	29,86	29,86	29,86	29,86	10K	1
12/11/2024	-3,66%	-1,15	30,27	30,27	30,27	30,27	10K	1
11/11/2024	2,48%	0,76	31,42	31,42	31,42	31,42	10K	1
08/11/2024	-0,55%	-0,17	30,66	30,66	30,66	30,66	20K	1
06/11/2024	0,19%	0,06	30,83	30,83	30,83	30,83	9K	1
05/11/2024	-0,39%	-0,12	30,77	30,77	30,77	30,77	14K	1
04/11/2024	0,88%	0,27	30,89	30,89	30,89	30,89	6K	1
01/11/2024	2,24%	0,67	30,62	30,62	30,62	30,62	12K	1
31/10/2024	-1,48%	-0,45	29,95	29,95	29,95	29,95	1K	1
30/10/2024	0,20%	0,06	30,40	30,40	30,40	30,40	2K	1
29/10/2024	0,23%	0,07	30,34	30,34	30,34	30,34	6K	1
28/10/2024	1,17%	0,35	30,27	30,27	30,27	30,27	363	1
25/10/2024	0,07%	0,02	29,92	29,92	29,92	29,92	3K	1
24/10/2024	-1,58%	-0,48	29,90	29,90	29,90	29,90	3K	1
23/10/2024	-1,27%	-0,39	30,38	30,38	30,38	30,38	2K	1
22/10/2024	0,20%	0,06	30,77	30,77	30,77	30,77	3K	1
21/10/2024	-1,41%	-0,44	30,71	30,71	30,71	30,71	2K	1
18/10/2024	0,61%	0,19	31,15	31,15	31,15	31,15	4K	1
17/10/2024	-1,37%	-0,43	30,96	30,96	30,96	30,96	2K	1
16/10/2024	1,13%	0,35	31,39	31,39	31,39	31,39	4K	1
15/10/2024	-0,29%	-0,09	31,04	31,04	31,04	31,04	7K	1
14/10/2024	1,14%	0,35	31,13	31,13	31,13	31,13	4K	1
11/10/2024	3,05%	0,91	30,78	30,78	30,78	30,78	6K	1
10/10/2024	0,00%	0,00	29,87	29,87	29,87	29,87	12K	1
09/10/2024	-0,73%	-0,22	29,87	29,87	29,87	29,87	4K	1
08/10/2024	0,70%	0,21	30,09	30,09	30,09	30,09	11K	1
07/10/2024	0,03%	0,01	29,88	29,88	29,88	29,88	7K	1
04/10/2024	0,30%	0,09	29,87	29,87	29,87	29,87	1K	1
03/10/2024	-1,52%	-0,46	29,78	29,78	29,78	29,78	6K	1
02/10/2024	0,37%	0,11	30,24	30,24	30,24	30,24	3K	1
01/10/2024	-0,59%	-0,18	30,13	30,13	30,13	30,13	33K	1
27/09/2024	1,20%	0,36	30,31	30,31	30,31	30,31	7K	1
26/09/2024	0,30%	0,09	29,95	29,95	29,95	29,95	5K	1
25/09/2024	-1,52%	-0,46	29,86	29,86	29,86	29,86	2K	1
24/09/2024	-1,59%	-0,49	30,32	30,32	30,32	30,32	6K	1
23/09/2024	-1,28%	-0,40	30,81	30,81	30,81	30,81	6K	1
20/09/2024	-0,61%	-0,19	31,21	31,21	31,21	31,21	8K	1
19/09/2024	-	-	31,40	31,40	31,40	31,40	4K	1

Date,Open,High,Low,Close,Volume
13-May-25,21.68,21.68,21.68,21.68,11035
08-May-25,21.94,21.94,21.94,21.94,14699
07-May-25,21.46,21.46,21.46,21.46,8691
06-May-25,22.66,22.66,21.24,21.24,15076
05-May-25,23.26,23.26,23.26,23.26,1651
02-May-25,23.25,23.25,23.25,23.25,3766
30-Apr-25,23.05,23.05,23.05,23.05,8090
29-Apr-25,22.89,22.89,22.89,22.89,3570
28-Apr-25,22.32,22.97,22.32,22.97,5798
24-Apr-25,23.28,23.28,23.28,23.28,12757
23-Apr-25,23.01,23.01,23.01,23.01,6856
22-Apr-25,22.49,22.49,22.49,22.49,16462
14-Apr-25,22.46,22.46,22.46,22.46,449
09-Apr-25,22.59,22.59,22.59,22.59,11136
08-Apr-25,20.72,20.72,20.72,20.72,18067
07-Apr-25,21.16,21.18,21.16,21.18,34307
03-Apr-25,21.63,21.63,21.63,21.63,2855
02-Apr-25,21.99,22.80,21.99,22.80,148343
31-Mar-25,22.99,22.99,22.99,22.99,229
28-Mar-25,23.99,23.99,23.80,23.80,6167
25-Mar-25,24.78,24.78,24.78,24.78,7681
24-Mar-25,25.39,25.39,25.39,25.39,5382
21-Mar-25,24.77,24.77,24.77,24.77,5176
20-Mar-25,24.44,24.44,24.44,24.44,1881
19-Mar-25,24.94,24.94,24.94,24.94,3217
18-Mar-25,24.78,24.78,24.78,24.78,1957
17-Mar-25,25.70,25.70,25.70,25.70,9174
14-Mar-25,25.52,25.52,25.52,25.52,6890
13-Mar-25,25.36,25.36,25.36,25.36,938
12-Mar-25,26.03,26.03,26.03,26.03,1171
11-Mar-25,25.64,25.64,25.64,25.64,5845
10-Mar-25,25.86,25.86,25.86,25.86,6671
07-Mar-25,26.53,26.53,26.53,26.53,4801
06-Mar-25,26.24,26.24,26.24,26.24,5221
05-Mar-25,25.99,26.09,25.99,26.09,7591
28-Feb-25,26.87,26.87,26.87,26.87,6824
27-Feb-25,26.75,26.75,26.75,26.75,6232
26-Feb-25,27.12,27.12,27.12,27.12,5776
25-Feb-25,26.99,27.21,26.99,27.21,2801
24-Feb-25,28.00,28.00,28.00,28.00,5852
21-Feb-25,28.06,28.06,28.06,28.06,4209
20-Feb-25,28.62,28.62,28.62,28.62,3720
19-Feb-25,28.93,28.93,28.93,28.93,3731
18-Feb-25,28.48,28.48,28.48,28.48,3787
14-Feb-25,28.31,28.31,28.31,28.31,12711
13-Feb-25,27.82,27.82,27.82,27.82,3505
12-Feb-25,27.37,27.37,27.37,27.37,6733
11-Feb-25,27.33,27.33,27.33,27.33,11888
10-Feb-25,28.04,28.04,28.04,28.04,532
07-Feb-25,28.37,28.37,28.37,28.37,3574
06-Feb-25,29.11,29.11,29.11,29.11,7888
05-Feb-25,29.57,29.57,29.57,29.57,7215
04-Feb-25,28.65,28.65,28.65,28.65,6388
03-Feb-25,28.96,28.96,28.96,28.96,1274
31-Jan-25,29.71,29.71,29.71,29.71,11022
30-Jan-25,30.12,30.15,30.12,30.15,15791
29-Jan-25,29.55,29.55,29.55,29.55,7417
28-Jan-25,29.96,29.96,29.96,29.96,8448
27-Jan-25,29.59,29.59,29.59,29.59,503
24-Jan-25,30.00,30.00,30.00,30.00,7560
22-Jan-25,30.13,30.13,30.13,30.13,9521
16-Jan-25,28.98,28.98,28.98,28.98,2666
15-Jan-25,29.35,29.35,29.35,29.35,5928
14-Jan-25,29.01,29.01,29.01,29.01,8209
13-Jan-25,29.88,29.88,29.88,29.88,2181
10-Jan-25,30.28,30.56,30.21,30.56,3324
08-Jan-25,31.38,31.38,31.38,31.38,3608
07-Jan-25,31.16,31.16,31.16,31.16,2804
06-Jan-25,31.01,31.01,31.01,31.01,12217
03-Jan-25,30.85,30.85,30.85,30.85,3270
02-Jan-25,30.17,30.17,30.17,30.17,7542
30-Dec-24,30.07,30.07,30.07,30.07,2646
27-Dec-24,30.82,30.82,30.82,30.82,523
26-Dec-24,30.72,30.72,30.72,30.72,3225
23-Dec-24,30.38,30.38,30.38,30.38,16192
20-Dec-24,29.97,29.97,29.97,29.97,6053
19-Dec-24,29.93,29.93,29.93,29.93,34718
18-Dec-24,30.60,30.60,30.60,30.60,21358
17-Dec-24,31.37,31.37,31.37,31.37,17378
16-Dec-24,31.29,31.29,31.29,31.29,5162
13-Dec-24,30.80,30.80,30.80,30.80,5236
12-Dec-24,31.19,31.19,31.19,31.19,4772
11-Dec-24,31.92,31.92,31.92,31.92,9065
10-Dec-24,32.57,32.57,32.57,32.57,14819
09-Dec-24,32.80,32.80,32.80,32.80,16662
05-Dec-24,31.54,31.54,31.54,31.54,3627
04-Dec-24,33.75,33.75,32.18,32.18,2641
03-Dec-24,32.39,32.39,32.39,32.39,8162
02-Dec-24,33.38,33.38,33.38,33.38,7610
29-Nov-24,32.88,32.88,32.88,32.88,29723
27-Nov-24,30.75,31.87,30.75,31.87,13766
26-Nov-24,30.61,30.61,30.61,30.61,1959
25-Nov-24,29.94,29.94,29.94,29.94,149
22-Nov-24,29.17,29.17,29.17,29.17,2275
21-Nov-24,28.60,28.60,28.60,28.60,20763
19-Nov-24,28.05,28.05,28.05,28.05,18288
14-Nov-24,29.86,29.86,29.86,29.86,10182
12-Nov-24,30.27,30.27,30.27,30.27,10019
11-Nov-24,31.42,31.42,31.42,31.42,9677
08-Nov-24,30.66,30.66,30.66,30.66,19867
06-Nov-24,30.83,30.83,30.83,30.83,9064
05-Nov-24,30.77,30.77,30.77,30.77,14123
04-Nov-24,30.89,30.89,30.89,30.89,6054
01-Nov-24,30.62,30.62,30.62,30.62,12217
31-Oct-24,29.95,29.95,29.95,29.95,1048
30-Oct-24,30.40,30.40,30.40,30.40,2219
29-Oct-24,30.34,30.34,30.34,30.34,5673
28-Oct-24,30.27,30.27,30.27,30.27,363
25-Oct-24,29.92,29.92,29.92,29.92,3081
24-Oct-24,29.90,29.90,29.90,29.90,2720
23-Oct-24,30.38,30.38,30.38,30.38,1853
22-Oct-24,30.77,30.77,30.77,30.77,2984
21-Oct-24,30.71,30.71,30.71,30.71,2180
18-Oct-24,31.15,31.15,31.15,31.15,3582
17-Oct-24,30.96,30.96,30.96,30.96,1764
16-Oct-24,31.39,31.39,31.39,31.39,4143
15-Oct-24,31.04,31.04,31.04,31.04,7077
14-Oct-24,31.13,31.13,31.13,31.13,4109
11-Oct-24,30.78,30.78,30.78,30.78,6248
10-Oct-24,29.87,29.87,29.87,29.87,11619
09-Oct-24,29.87,29.87,29.87,29.87,3584
08-Oct-24,30.09,30.09,30.09,30.09,11223
07-Oct-24,29.88,29.88,29.88,29.88,7081
04-Oct-24,29.87,29.87,29.87,29.87,1463
03-Oct-24,29.78,29.78,29.78,29.78,5807
02-Oct-24,30.24,30.24,30.24,30.24,2600
01-Oct-24,30.13,30.13,30.13,30.13,33082
27-Sep-24,30.31,30.31,30.31,30.31,7031
26-Sep-24,29.95,29.95,29.95,29.95,4732
25-Sep-24,29.86,29.86,29.86,29.86,2358
24-Sep-24,30.32,30.32,30.32,30.32,6215
23-Sep-24,30.81,30.81,30.81,30.81,5730
20-Sep-24,31.21,31.21,31.21,31.21,7740
19-Sep-24,31.40,31.40,31.40,31.40,4458

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BGNO39