Cotação atual, histórico e gráfico do papel: BGOV39

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 BGOV39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,83%	0,36	43,72	43,60	43,56	43,72	58K	3
18/11/2024	-0,91%	-0,40	43,36	43,60	43,20	43,92	11K	10
14/11/2024	-0,14%	-0,06	43,76	43,84	43,60	43,84	2K	5
13/11/2024	1,06%	0,46	43,82	43,60	43,60	43,88	13K	5
12/11/2024	-0,73%	-0,32	43,36	43,72	43,36	43,74	16K	12
11/11/2024	0,00%	0,00	43,68	43,13	43,13	44,28	13K	7
08/11/2024	1,39%	0,60	43,68	43,52	43,52	44,02	62K	7

07/11/2024	0,37%	0,16	43,08	42,81	42,70	43,24	102K	11
06/11/2024	-1,92%	-0,84	42,92	43,40	42,84	43,40	59K	124
05/11/2024	-0,09%	-0,04	43,76	43,96	43,52	44,00	20K	239
04/11/2024	-1,44%	-0,64	43,80	44,24	43,77	44,28	9K	10
01/11/2024	-0,58%	-0,26	44,44	44,01	43,92	44,44	61K	10
31/10/2024	1,66%	0,73	44,70	44,10	44,10	46,72	72K	8
30/10/2024	0,48%	0,21	43,97	44,22	43,72	44,22	14K	10
29/10/2024	0,83%	0,36	43,76	43,48	43,35	43,92	24K	8
28/10/2024	-0,23%	-0,10	43,40	43,60	43,40	43,60	23K	6
25/10/2024	0,21%	0,09	43,50	43,41	43,40	43,64	137K	13
24/10/2024	0,21%	0,09	43,41	43,64	43,41	43,68	5K	8
23/10/2024	-0,28%	-0,12	43,32	43,60	43,32	43,60	737	2
22/10/2024	-0,18%	-0,08	43,44	43,56	43,32	43,64	8K	6
21/10/2024	-0,55%	-0,24	43,52	43,64	43,52	43,64	9K	3
18/10/2024	0,92%	0,40	43,76	43,60	43,60	43,76	8K	6
17/10/2024	-0,46%	-0,20	43,36	43,56	43,36	43,76	556K	15
16/10/2024	0,18%	0,08	43,56	43,72	43,40	43,76	39K	706
15/10/2024	1,87%	0,80	43,48	43,48	43,35	43,64	132K	16
14/10/2024	-1,20%	-0,52	42,68	43,00	42,68	43,00	5K	11
11/10/2024	0,65%	0,28	43,20	43,16	43,16	43,33	6K	7
10/10/2024	0,00%	0,00	42,92	42,92	42,88	42,96	12K	7
09/10/2024	0,75%	0,32	42,92	43,00	42,80	43,00	42K	12
08/10/2024	0,76%	0,32	42,60	42,40	42,40	42,60	23K	12
07/10/2024	0,57%	0,24	42,28	41,98	41,84	42,28	4K	8
04/10/2024	-0,94%	-0,40	42,04	42,25	42,04	42,42	63K	12
03/10/2024	0,19%	0,08	42,44	42,76	42,40	42,80	14K	10
02/10/2024	-0,38%	-0,16	42,36	42,52	42,25	42,56	6K	14
01/10/2024	0,09%	0,04	42,52	44,94	42,33	44,94	74K	20
30/09/2024	0,00%	0,00	42,48	42,48	42,48	42,66	97K	7
27/09/2024	1,02%	0,43	42,48	43,44	42,48	43,44	70K	9
26/09/2024	-1,57%	-0,67	42,05	42,72	42,05	42,72	108K	12
25/09/2024	-0,37%	-0,16	42,72	42,72	42,72	43,03	122K	13
24/09/2024	-1,29%	-0,56	42,88	43,03	42,56	43,03	16K	11
23/09/2024	0,21%	0,09	43,44	43,24	43,24	43,60	11K	9
20/09/2024	1,67%	0,71	43,35	42,92	42,92	43,35	9K	7
19/09/2024	-0,56%	-0,24	42,64	42,57	42,32	42,64	10K	10
18/09/2024	-0,83%	-0,36	42,88	43,24	42,80	43,24	31K	16
17/09/2024	-0,73%	-0,32	43,24	43,60	43,24	43,60	7K	9
16/09/2024	-0,64%	-0,28	43,56	43,88	43,32	43,88	54K	14
13/09/2024	-0,90%	-0,40	43,84	44,24	43,52	44,24	18K	22
12/09/2024	-0,63%	-0,28	44,24	44,24	44,17	44,39	26K	7
11/09/2024	0,09%	0,04	44,52	43,92	43,92	44,63	22K	11
10/09/2024	1,46%	0,64	44,48	44,04	44,04	44,48	6K	5
09/09/2024	-0,18%	-0,08	43,84	44,12	43,80	44,12	44K	21
06/09/2024	0,55%	0,24	43,92	43,57	43,51	43,92	50K	10
05/09/2024	-0,64%	-0,28	43,68	43,79	43,64	43,94	9K	6
04/09/2024	0,00%	0,00	43,96	43,92	43,76	43,96	128K	7
03/09/2024	-2,31%	-1,04	43,96	45,00	43,84	45,00	77K	11
02/09/2024	-0,88%	-0,40	45,00	45,40	45,00	45,40	47K	12
30/08/2024	3,56%	1,56	45,40	43,88	43,88	46,83	12K	18
29/08/2024	1,29%	0,56	43,84	43,68	43,64	43,88	58K	5
28/08/2024	1,03%	0,44	43,28	43,49	42,92	43,49	38K	17
27/08/2024	0,19%	0,08	42,84	42,64	42,64	42,92	26K	3
26/08/2024	0,00%	0,00	42,76	42,76	42,64	42,76	939	3
23/08/2024	-1,11%	-0,48	42,76	43,08	42,64	43,08	74K	11
22/08/2024	0,93%	0,40	43,24	42,96	42,96	43,24	3K	3
21/08/2024	0,47%	0,20	42,84	42,96	42,84	42,96	2K	2
20/08/2024	1,43%	0,60	42,64	42,44	42,32	42,64	10K	8
19/08/2024	-0,87%	-0,37	42,04	42,08	41,90	42,08	242K	11
16/08/2024	-0,07%	-0,03	42,41	42,32	42,12	42,50	52K	10
15/08/2024	-0,38%	-0,16	42,44	42,50	42,14	42,51	50K	13
14/08/2024	0,57%	0,24	42,60	42,79	42,20	42,79	120K	9
13/08/2024	-0,56%	-0,24	42,36	42,60	42,36	42,60	84K	7
12/08/2024	0,00%	0,00	42,60	42,36	42,36	42,60	53K	5
09/08/2024	-1,02%	-0,44	42,60	42,72	42,50	42,76	183K	11
08/08/2024	-0,83%	-0,36	43,04	43,12	43,04	43,23	45K	9
07/08/2024	-0,91%	-0,40	43,40	43,28	43,12	43,48	29K	15
06/08/2024	-1,84%	-0,82	43,80	44,00	43,80	44,00	4K	5
05/08/2024	0,22%	0,10	44,62	45,08	44,36	45,20	95K	60
02/08/2024	1,00%	0,44	44,52	44,48	44,39	44,52	25K	8
01/08/2024	-6,61%	-3,12	44,08	43,12	43,12	44,08	461K	11
31/07/2024	9,74%	4,19	47,20	50,72	44,73	50,72	53K	44
30/07/2024	0,14%	0,06	43,01	44,00	43,01	44,00	90K	9
29/07/2024	-0,49%	-0,21	42,95	43,10	42,95	43,19	83K	8
26/07/2024	-1,91%	-0,84	43,16	42,78	42,78	43,16	63K	11
25/07/2024	2,90%	1,24	44,00	42,82	42,78	44,00	44K	6
24/07/2024	1,06%	0,45	42,76	42,88	42,64	42,88	110K	8
23/07/2024	0,36%	0,15	42,31	42,48	42,31	42,48	11K	2
22/07/2024	-0,57%	-0,24	42,16	42,38	42,13	42,38	7K	6
19/07/2024	-0,16%	-0,07	42,40	42,56	42,20	42,56	4K	5
18/07/2024	1,90%	0,79	42,47	42,20	42,20	42,47	87K	7
17/07/2024	0,82%	0,34	41,68	43,99	41,60	43,99	367K	18
16/07/2024	-2,18%	-0,92	41,34	41,51	41,15	41,51	254K	11
15/07/2024	1,83%	0,76	42,26	41,48	41,33	42,26	82K	12
12/07/2024	0,36%	0,15	41,50	41,44	41,44	41,51	14K	5
11/07/2024	1,35%	0,55	41,35	41,08	41,08	41,35	145K	5
10/07/2024	-0,44%	-0,18	40,80	40,85	40,80	41,00	34K	6
09/07/2024	-1,01%	-0,42	40,98	41,22	40,98	41,24	3K	5
08/07/2024	0,19%	0,08	41,40	41,22	41,22	41,40	79K	8
05/07/2024	-1,62%	-0,68	41,32	42,00	41,24	42,00	40K	9
04/07/2024	0,00%	0,00	42,00	42,00	42,00	42,00	1K	3
03/07/2024	-1,04%	-0,44	42,00	42,32	41,72	42,32	66K	11
02/07/2024	0,95%	0,40	42,44	42,72	42,36	42,76	200K	15
01/07/2024	-5,32%	-2,36	42,04	44,30	41,74	44,30	30K	11
28/06/2024	6,60%	2,75	44,40	42,04	41,73	44,50	18K	12
27/06/2024	-0,02%	-0,01	41,65	41,44	41,44	41,79	46K	7
26/06/2024	0,63%	0,26	41,66	41,48	41,48	41,72	33K	6
25/06/2024	1,47%	0,60	41,40	41,28	41,20	41,40	15K	7
24/06/2024	-1,07%	-0,44	40,80	40,80	40,69	40,88	39K	7
21/06/2024	-0,19%	-0,08	41,24	41,32	41,24	41,32	28K	4
20/06/2024	-1,62%	-0,68	41,32	41,00	40,92	41,36	77K	18
19/06/2024	1,35%	0,56	42,00	42,73	42,00	43,20	76K	10
18/06/2024	0,88%	0,36	41,44	41,28	41,28	41,48	26K	3
17/06/2024	1,03%	0,42	41,08	40,72	40,72	41,08	12K	5
14/06/2024	0,00%	0,00	40,66	40,66	40,66	40,66	3K	2
13/06/2024	-0,25%	-0,10	40,66	40,77	40,66	40,77	11K	2
12/06/2024	1,49%	0,60	40,76	40,16	40,16	41,00	79K	11
11/06/2024	0,20%	0,08	40,16	40,20	39,84	40,20	35K	8
10/06/2024	0,60%	0,24	40,08	42,72	40,00	42,72	67K	14
07/06/2024	0,45%	0,18	39,84	39,64	39,61	39,84	39K	7
06/06/2024	-0,50%	-0,20	39,66	39,71	39,66	39,71	49K	6
05/06/2024	1,40%	0,55	39,86	39,88	39,78	40,00	62K	18
04/06/2024	0,18%	0,07	39,31	39,63	39,31	39,84	87K	10
03/06/2024	0,51%	0,20	39,24	39,40	39,20	39,40	109K	9
31/05/2024	0,93%	0,36	39,04	39,00	38,99	39,26	144K	12
29/05/2024	0,52%	0,20	38,68	38,65	38,61	38,68	48K	5
28/05/2024	-1,33%	-0,52	38,48	38,58	38,48	38,58	88K	5
27/05/2024	1,30%	0,50	39,00	39,00	39,00	39,00	23K	3
23/05/2024	-0,26%	-0,10	38,50	38,80	38,35	38,80	11K	3
22/05/2024	0,60%	0,23	38,60	38,64	38,48	38,64	58K	4
21/05/2024	0,76%	0,29	38,37	38,12	38,06	38,37	17K	3
20/05/2024	-0,52%	-0,20	38,08	38,44	38,08	38,44	3K	3
17/05/2024	-0,73%	-0,28	38,28	38,36	38,28	38,36	35K	5
16/05/2024	-0,23%	-0,09	38,56	38,60	38,45	38,60	21K	8
15/05/2024	0,65%	0,25	38,65	38,80	38,56	38,80	130K	10
14/05/2024	0,10%	0,04	38,40	38,44	38,24	38,44	6K	3
13/05/2024	-	-	38,36	38,40	38,20	38,56	50K	8

Date,Open,High,Low,Close,Volume
19-Nov-24,43.60,43.72,43.56,43.72,58030
18-Nov-24,43.60,43.92,43.20,43.36,10699
14-Nov-24,43.84,43.84,43.60,43.76,2231
13-Nov-24,43.60,43.88,43.60,43.82,12627
12-Nov-24,43.72,43.74,43.36,43.36,15886
11-Nov-24,43.13,44.28,43.13,43.68,12522
08-Nov-24,43.52,44.02,43.52,43.68,62124
07-Nov-24,42.81,43.24,42.70,43.08,101799
06-Nov-24,43.40,43.40,42.84,42.92,58909
05-Nov-24,43.96,44.00,43.52,43.76,19848
04-Nov-24,44.24,44.28,43.77,43.80,9270
01-Nov-24,44.01,44.44,43.92,44.44,61125
31-Oct-24,44.10,46.72,44.10,44.70,71866
30-Oct-24,44.22,44.22,43.72,43.97,13926
29-Oct-24,43.48,43.92,43.35,43.76,24056
28-Oct-24,43.60,43.60,43.40,43.40,23362
25-Oct-24,43.41,43.64,43.40,43.50,136868
24-Oct-24,43.64,43.68,43.41,43.41,4929
23-Oct-24,43.60,43.60,43.32,43.32,737
22-Oct-24,43.56,43.64,43.32,43.44,8237
21-Oct-24,43.64,43.64,43.52,43.52,8623
18-Oct-24,43.60,43.76,43.60,43.76,7691
17-Oct-24,43.56,43.76,43.36,43.36,555999
16-Oct-24,43.72,43.76,43.40,43.56,38544
15-Oct-24,43.48,43.64,43.35,43.48,132268
14-Oct-24,43.00,43.00,42.68,42.68,5269
11-Oct-24,43.16,43.33,43.16,43.20,6049
10-Oct-24,42.92,42.96,42.88,42.92,11549
09-Oct-24,43.00,43.00,42.80,42.92,42068
08-Oct-24,42.40,42.60,42.40,42.60,22690
07-Oct-24,41.98,42.28,41.84,42.28,3707
04-Oct-24,42.25,42.42,42.04,42.04,63050
03-Oct-24,42.76,42.80,42.40,42.44,13911
02-Oct-24,42.52,42.56,42.25,42.36,5779
01-Oct-24,44.94,44.94,42.33,42.52,73521
30-Sep-24,42.48,42.66,42.48,42.48,97160
27-Sep-24,43.44,43.44,42.48,42.48,70355
26-Sep-24,42.72,42.72,42.05,42.05,107664
25-Sep-24,42.72,43.03,42.72,42.72,122423
24-Sep-24,43.03,43.03,42.56,42.88,16005
23-Sep-24,43.24,43.60,43.24,43.44,11434
20-Sep-24,42.92,43.35,42.92,43.35,8824
19-Sep-24,42.57,42.64,42.32,42.64,9938
18-Sep-24,43.24,43.24,42.80,42.88,31277
17-Sep-24,43.60,43.60,43.24,43.24,7148
16-Sep-24,43.88,43.88,43.32,43.56,53915
13-Sep-24,44.24,44.24,43.52,43.84,17805
12-Sep-24,44.24,44.39,44.17,44.24,25559
11-Sep-24,43.92,44.63,43.92,44.52,22402
10-Sep-24,44.04,44.48,44.04,44.48,5836
09-Sep-24,44.12,44.12,43.80,43.84,44190
06-Sep-24,43.57,43.92,43.51,43.92,49751
05-Sep-24,43.79,43.94,43.64,43.68,8960
04-Sep-24,43.92,43.96,43.76,43.96,127629
03-Sep-24,45.00,45.00,43.84,43.96,77013
02-Sep-24,45.40,45.40,45.00,45.00,47298
30-Aug-24,43.88,46.83,43.88,45.40,11734
29-Aug-24,43.68,43.88,43.64,43.84,58494
28-Aug-24,43.49,43.49,42.92,43.28,37754
27-Aug-24,42.64,42.92,42.64,42.84,25963
26-Aug-24,42.76,42.76,42.64,42.76,939
23-Aug-24,43.08,43.08,42.64,42.76,74328
22-Aug-24,42.96,43.24,42.96,43.24,3014
21-Aug-24,42.96,42.96,42.84,42.84,2056
20-Aug-24,42.44,42.64,42.32,42.64,9740
19-Aug-24,42.08,42.08,41.90,42.04,241644
16-Aug-24,42.32,42.50,42.12,42.41,52310
15-Aug-24,42.50,42.51,42.14,42.44,49995
14-Aug-24,42.79,42.79,42.20,42.60,119971
13-Aug-24,42.60,42.60,42.36,42.36,84108
12-Aug-24,42.36,42.60,42.36,42.60,52804
09-Aug-24,42.72,42.76,42.50,42.60,182717
08-Aug-24,43.12,43.23,43.04,43.04,44995
07-Aug-24,43.28,43.48,43.12,43.40,28832
06-Aug-24,44.00,44.00,43.80,43.80,3522
05-Aug-24,45.08,45.20,44.36,44.62,95278
02-Aug-24,44.48,44.52,44.39,44.52,25322
01-Aug-24,43.12,44.08,43.12,44.08,461415
31-Jul-24,50.72,50.72,44.73,47.20,53164
30-Jul-24,44.00,44.00,43.01,43.01,90144
29-Jul-24,43.10,43.19,42.95,42.95,82535
26-Jul-24,42.78,43.16,42.78,43.16,62854
25-Jul-24,42.82,44.00,42.78,44.00,43575
24-Jul-24,42.88,42.88,42.64,42.76,110243
23-Jul-24,42.48,42.48,42.31,42.31,11344
22-Jul-24,42.38,42.38,42.13,42.16,6939
19-Jul-24,42.56,42.56,42.20,42.40,3894
18-Jul-24,42.20,42.47,42.20,42.47,87227
17-Jul-24,43.99,43.99,41.60,41.68,367078
16-Jul-24,41.51,41.51,41.15,41.34,253997
15-Jul-24,41.48,42.26,41.33,42.26,82211
12-Jul-24,41.44,41.51,41.44,41.50,14314
11-Jul-24,41.08,41.35,41.08,41.35,145412
10-Jul-24,40.85,41.00,40.80,40.80,34438
09-Jul-24,41.22,41.24,40.98,40.98,2549
08-Jul-24,41.22,41.40,41.22,41.40,78876
05-Jul-24,42.00,42.00,41.24,41.32,39913
04-Jul-24,42.00,42.00,42.00,42.00,1470
03-Jul-24,42.32,42.32,41.72,42.00,65888
02-Jul-24,42.72,42.76,42.36,42.44,200102
01-Jul-24,44.30,44.30,41.74,42.04,30477
28-Jun-24,42.04,44.50,41.73,44.40,17778
27-Jun-24,41.44,41.79,41.44,41.65,46391
26-Jun-24,41.48,41.72,41.48,41.66,33165
25-Jun-24,41.28,41.40,41.20,41.40,15436
24-Jun-24,40.80,40.88,40.69,40.80,39086
21-Jun-24,41.32,41.32,41.24,41.24,27721
20-Jun-24,41.00,41.36,40.92,41.32,77385
19-Jun-24,42.73,43.20,42.00,42.00,76000
18-Jun-24,41.28,41.48,41.28,41.44,25674
17-Jun-24,40.72,41.08,40.72,41.08,12415
14-Jun-24,40.66,40.66,40.66,40.66,3090
13-Jun-24,40.77,40.77,40.66,40.66,10964
12-Jun-24,40.16,41.00,40.16,40.76,78621
11-Jun-24,40.20,40.20,39.84,40.16,35310
10-Jun-24,42.72,42.72,40.00,40.08,67311
07-Jun-24,39.64,39.84,39.61,39.84,39282
06-Jun-24,39.71,39.71,39.66,39.66,49032
05-Jun-24,39.88,40.00,39.78,39.86,61825
04-Jun-24,39.63,39.84,39.31,39.31,87391
03-Jun-24,39.40,39.40,39.20,39.24,109137
31-May-24,39.00,39.26,38.99,39.04,143919
29-May-24,38.65,38.68,38.61,38.68,47657
28-May-24,38.58,38.58,38.48,38.48,87569
27-May-24,39.00,39.00,39.00,39.00,23439
23-May-24,38.80,38.80,38.35,38.50,11311
22-May-24,38.64,38.64,38.48,38.60,58264
21-May-24,38.12,38.37,38.06,38.37,17283
20-May-24,38.44,38.44,38.08,38.08,2742
17-May-24,38.36,38.36,38.28,38.28,34942
16-May-24,38.60,38.60,38.45,38.56,20744
15-May-24,38.80,38.80,38.56,38.65,130370
14-May-24,38.44,38.44,38.24,38.40,6379
13-May-24,38.40,38.56,38.20,38.36,50258

*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: BGOV39