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
24/02/2026	1,21%	0,49	41,03	41,03	41,03	41,03	1K	2
23/02/2026	-0,47%	-0,19	40,54	40,54	40,54	40,54	405	1
19/02/2026	0,72%	0,29	40,73	40,44	40,00	40,73	443	6
10/02/2026	-1,10%	-0,45	40,44	40,32	40,32	40,44	887	2
04/02/2026	-2,34%	-0,98	40,89	40,89	40,89	40,89	81	1
02/02/2026	0,00%	0,00	41,87	41,87	41,87	41,87	6K	1
29/01/2026	-0,55%	-0,23	41,87	42,11	41,87	42,11	336	3

28/01/2026	-3,15%	-1,37	42,10	42,06	42,06	42,10	252	2
27/01/2026	-0,28%	-0,12	43,47	43,60	43,47	43,60	478	2
26/01/2026	-0,62%	-0,27	43,59	43,89	43,54	43,89	174	3
23/01/2026	1,57%	0,68	43,86	43,85	43,85	43,86	964	2
20/01/2026	0,58%	0,25	43,18	43,18	43,18	43,18	259	1
16/01/2026	0,23%	0,10	42,93	42,93	42,93	42,93	429	1
15/01/2026	0,00%	0,00	42,83	42,83	42,83	42,83	942	3
14/01/2026	0,00%	0,00	42,83	42,83	42,83	42,83	428	1
13/01/2026	0,00%	0,00	42,83	42,67	42,67	42,83	598	2
08/01/2026	0,00%	0,00	42,83	42,83	42,83	42,83	2K	2
06/01/2026	4,59%	1,88	42,83	42,60	42,60	42,83	2K	2
05/01/2026	-1,75%	-0,73	40,95	41,32	40,95	41,32	2K	3
02/01/2026	-3,76%	-1,63	41,68	45,50	40,90	45,50	21K	5
29/12/2025	1,91%	0,81	43,31	43,31	43,31	43,31	909	2
22/12/2025	-62,61%	-71,18	42,50	42,50	42,50	42,50	892	1
14/11/2025	-12,20%	-15,80	113,68	113,68	113,68	113,68	1K	2
04/11/2025	7,73%	9,29	129,48	135,82	129,48	135,82	795	2
30/10/2025	0,26%	0,31	120,19	120,19	120,19	120,19	600	1
27/10/2025	3,43%	3,97	119,88	119,70	119,70	119,88	5K	2
23/10/2025	0,26%	0,30	115,91	115,91	115,91	115,91	811	1
15/10/2025	2,77%	3,12	115,61	115,61	115,61	115,61	924	1
09/10/2025	1,26%	1,40	112,49	112,49	112,49	112,49	674	1
08/10/2025	1,81%	1,97	111,09	111,09	111,09	111,09	444	1
07/10/2025	-0,84%	-0,92	109,12	109,12	109,12	109,12	218	1
06/10/2025	1,77%	1,91	110,04	110,04	110,04	110,04	1K	1
02/10/2025	7,49%	7,53	108,13	108,13	108,13	108,13	108	1
24/09/2025	-0,59%	-0,60	100,60	101,20	100,60	101,20	1K	3
23/09/2025	-0,78%	-0,80	101,20	101,20	101,20	101,20	101	1
22/09/2025	0,99%	1,00	102,00	102,00	102,00	102,00	102	1
19/09/2025	0,70%	0,70	101,00	101,00	101,00	101,00	4K	1
15/09/2025	0,00%	0,00	100,30	100,30	100,30	100,30	501	1
09/09/2025	0,30%	0,30	100,30	100,30	100,30	100,30	100	1
08/09/2025	400,25%	80,01	100,00	100,00	100,00	100,00	300	2
01/09/2025	-17,84%	-4,34	19,99	19,99	19,99	19,99	19	1
06/08/2025	-3,61%	-0,91	24,33	24,33	24,33	24,33	24	1
25/07/2025	3,02%	0,74	25,24	25,24	25,24	25,24	1K	1
22/07/2025	-1,65%	-0,41	24,50	24,50	24,50	24,50	196	1
10/07/2025	6,64%	1,55	24,91	25,14	24,91	25,14	768K	2
07/07/2025	-2,10%	-0,50	23,36	23,36	23,36	23,36	3K	1
04/07/2025	3,51%	0,81	23,86	23,86	23,86	23,86	23	1
13/06/2025	-2,78%	-0,66	23,05	23,05	23,05	23,05	9K	1
10/06/2025	5,05%	1,14	23,71	23,71	23,71	23,71	12K	1
02/06/2025	1,67%	0,37	22,57	22,57	22,57	22,57	9K	1
30/05/2025	1,28%	0,28	22,20	22,20	22,20	22,20	19K	1
27/05/2025	1,11%	0,24	21,92	21,92	21,92	21,92	21	1
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	-	-	31,19	31,19	31,19	31,19	5K	1

Date,Open,High,Low,Close,Volume
24-Feb-26,41.03,41.03,41.03,41.03,1148
23-Feb-26,40.54,40.54,40.54,40.54,405
19-Feb-26,40.44,40.73,40.00,40.73,443
10-Feb-26,40.32,40.44,40.32,40.44,887
04-Feb-26,40.89,40.89,40.89,40.89,81
02-Feb-26,41.87,41.87,41.87,41.87,5987
29-Jan-26,42.11,42.11,41.87,41.87,336
28-Jan-26,42.06,42.10,42.06,42.10,252
27-Jan-26,43.60,43.60,43.47,43.47,478
26-Jan-26,43.89,43.89,43.54,43.59,174
23-Jan-26,43.85,43.86,43.85,43.86,964
20-Jan-26,43.18,43.18,43.18,43.18,259
16-Jan-26,42.93,42.93,42.93,42.93,429
15-Jan-26,42.83,42.83,42.83,42.83,942
14-Jan-26,42.83,42.83,42.83,42.83,428
13-Jan-26,42.67,42.83,42.67,42.83,598
08-Jan-26,42.83,42.83,42.83,42.83,1713
06-Jan-26,42.60,42.83,42.60,42.83,2343
05-Jan-26,41.32,41.32,40.95,40.95,1888
02-Jan-26,45.50,45.50,40.90,41.68,20926
29-Dec-25,43.31,43.31,43.31,43.31,909
22-Dec-25,42.50,42.50,42.50,42.50,892
14-Nov-25,113.68,113.68,113.68,113.68,1023
04-Nov-25,135.82,135.82,129.48,129.48,795
30-Oct-25,120.19,120.19,120.19,120.19,600
27-Oct-25,119.70,119.88,119.70,119.88,4912
23-Oct-25,115.91,115.91,115.91,115.91,811
15-Oct-25,115.61,115.61,115.61,115.61,924
09-Oct-25,112.49,112.49,112.49,112.49,674
08-Oct-25,111.09,111.09,111.09,111.09,444
07-Oct-25,109.12,109.12,109.12,109.12,218
06-Oct-25,110.04,110.04,110.04,110.04,1320
02-Oct-25,108.13,108.13,108.13,108.13,108
24-Sep-25,101.20,101.20,100.60,100.60,1008
23-Sep-25,101.20,101.20,101.20,101.20,101
22-Sep-25,102.00,102.00,102.00,102.00,102
19-Sep-25,101.00,101.00,101.00,101.00,3737
15-Sep-25,100.30,100.30,100.30,100.30,501
09-Sep-25,100.30,100.30,100.30,100.30,100
08-Sep-25,100.00,100.00,100.00,100.00,300
01-Sep-25,19.99,19.99,19.99,19.99,19
06-Aug-25,24.33,24.33,24.33,24.33,24
25-Jul-25,25.24,25.24,25.24,25.24,1262
22-Jul-25,24.50,24.50,24.50,24.50,196
10-Jul-25,25.14,25.14,24.91,24.91,768036
07-Jul-25,23.36,23.36,23.36,23.36,3433
04-Jul-25,23.86,23.86,23.86,23.86,23
13-Jun-25,23.05,23.05,23.05,23.05,9266
10-Jun-25,23.71,23.71,23.71,23.71,11831
02-Jun-25,22.57,22.57,22.57,22.57,9073
30-May-25,22.20,22.20,22.20,22.20,18559
27-May-25,21.92,21.92,21.92,21.92,21
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

*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