Cotação atual, histórico e gráfico do papel: BGOV39

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
26-Aug-26,39.07,39.07,38.65,38.65,551420
25-Aug-26,38.43,38.76,38.43,38.68,10775
24-Aug-26,38.57,38.68,38.53,38.56,2429
21-Aug-26,38.68,38.72,38.37,38.55,121452
20-Aug-26,39.10,39.10,38.81,39.00,221693
19-Aug-26,38.77,38.86,38.77,38.86,36139
18-Aug-26,38.15,39.10,38.15,39.00,250957
17-Aug-26,39.06,39.06,38.87,38.93,1012
14-Aug-26,39.04,39.32,39.04,39.16,199628
13-Aug-26,38.81,39.08,38.81,39.04,269349
12-Aug-26,38.68,38.84,38.57,38.84,25119
11-Aug-26,37.85,38.72,37.85,38.68,190379
10-Aug-26,38.66,38.66,38.05,38.21,35386
07-Aug-26,38.67,38.67,38.67,38.67,502
06-Aug-26,38.42,38.42,38.28,38.28,576
05-Aug-26,38.46,38.58,38.29,38.56,808949
04-Aug-26,38.29,38.46,38.09,38.46,4742
03-Aug-26,37.75,40.00,37.75,37.91,14482
31-Jul-26,38.05,38.24,37.87,37.87,3882
30-Jul-26,38.29,38.29,37.95,37.95,318642
29-Jul-26,38.54,38.54,38.40,38.40,230
28-Jul-26,38.61,38.62,38.56,38.56,185863
27-Jul-26,38.33,38.44,38.29,38.44,268
24-Jul-26,38.07,38.16,38.07,38.16,76
23-Jul-26,38.08,38.08,38.07,38.07,3731
22-Jul-26,38.01,38.02,37.98,37.98,287536
21-Jul-26,38.11,38.24,38.00,38.01,61959
20-Jul-26,38.36,38.36,38.35,38.36,2416
15-Jul-26,38.66,38.66,38.13,38.36,264148
14-Jul-26,38.28,38.28,38.23,38.27,13313
13-Jul-26,38.53,38.53,38.52,38.52,9861
10-Jul-26,38.70,38.70,38.37,38.56,146281
09-Jul-26,38.66,38.67,38.53,38.55,43398
08-Jul-26,38.75,38.75,38.75,38.75,426
07-Jul-26,38.76,38.92,38.76,38.90,9602
06-Jul-26,39.18,39.18,38.80,38.92,164074
02-Jul-26,41.33,41.33,39.30,39.60,349419
01-Jul-26,44.07,44.07,39.25,39.36,10039
30-Jun-26,39.37,39.37,39.37,39.37,511
29-Jun-26,39.30,39.58,39.14,39.14,8328
26-Jun-26,39.28,39.40,39.28,39.29,28185
25-Jun-26,39.53,39.53,39.33,39.37,12429
24-Jun-26,39.42,39.64,39.42,39.64,11767
23-Jun-26,39.26,39.38,39.12,39.33,10743
22-Jun-26,39.00,39.00,38.87,38.88,3383
19-Jun-26,38.00,39.42,37.25,39.42,3036
18-Jun-26,39.19,39.19,39.19,39.19,1959
17-Jun-26,38.01,38.60,38.01,38.60,3723
16-Jun-26,38.56,38.70,38.56,38.70,43846
15-Jun-26,38.27,38.48,38.17,38.48,2879
12-Jun-26,38.44,38.48,38.29,38.34,132288
11-Jun-26,39.00,39.08,38.69,38.76,17649
10-Jun-26,39.07,39.11,39.07,39.11,9580
09-Jun-26,39.83,39.83,39.01,39.18,59985
08-Jun-26,39.12,39.12,38.96,38.97,2305
05-Jun-26,38.64,38.77,38.48,38.77,12267
03-Jun-26,38.01,38.43,38.01,38.43,6568
02-Jun-26,38.08,38.08,38.02,38.02,137530
01-Jun-26,38.43,38.43,38.43,38.43,999
29-May-26,38.29,38.50,38.21,38.43,19354
28-May-26,38.18,38.46,38.06,38.06,1566
27-May-26,38.48,38.48,38.25,38.39,211416
26-May-26,37.97,38.11,37.93,38.01,157583
25-May-26,37.80,39.69,37.80,39.69,3897
22-May-26,37.92,37.92,37.80,37.80,33335
21-May-26,37.79,37.80,37.65,37.65,57396
20-May-26,37.99,37.99,37.60,37.75,158423
19-May-26,37.87,38.00,37.69,37.92,120088
18-May-26,37.84,37.84,37.57,37.57,66424
15-May-26,38.05,38.28,38.04,38.16,43279
14-May-26,37.80,37.86,37.69,37.83,123326
13-May-26,37.28,37.91,37.19,37.91,121891
12-May-26,37.20,37.20,37.02,37.08,33689
11-May-26,37.24,37.24,37.16,37.23,234283
08-May-26,37.40,37.40,37.24,37.29,72097
07-May-26,37.90,37.90,37.44,37.44,21516
06-May-26,37.56,37.56,37.51,37.52,40406
05-May-26,37.44,37.44,37.20,37.28,219790
04-May-26,37.94,39.92,37.94,38.60,20719
30-Apr-26,38.12,38.12,37.94,37.94,5637
29-Apr-26,38.08,38.17,37.96,37.96,144231
28-Apr-26,38.17,38.17,37.92,38.08,26019
27-Apr-26,38.02,38.05,37.94,37.94,95470
24-Apr-26,38.31,38.31,38.25,38.25,13556
23-Apr-26,37.97,38.31,37.90,38.31,76402
22-Apr-26,38.06,38.12,37.98,38.07,63815
20-Apr-26,38.27,38.27,38.03,38.06,172228
17-Apr-26,38.19,38.31,38.12,38.16,13048
16-Apr-26,38.26,38.39,38.19,38.19,29635
15-Apr-26,38.28,38.28,38.08,38.08,100129
14-Apr-26,38.08,38.28,38.05,38.28,135823
13-Apr-26,38.21,38.43,38.08,38.08,171123
10-Apr-26,38.50,38.50,38.20,38.20,277044
09-Apr-26,38.99,38.99,38.70,38.73,80604
08-Apr-26,39.10,39.12,38.94,38.99,222794
07-Apr-26,39.21,39.39,39.16,39.39,167784
06-Apr-26,39.30,39.31,39.21,39.21,238199
02-Apr-26,39.89,39.89,39.28,39.41,244157
01-Apr-26,39.55,39.55,39.20,39.20,80183
31-Mar-26,39.90,39.90,39.65,39.65,276486
30-Mar-26,40.04,40.19,40.04,40.19,681
27-Mar-26,39.86,39.86,39.72,39.86,227201
26-Mar-26,39.41,39.82,39.41,39.82,79
25-Mar-26,40.01,40.01,39.91,39.91,113106
24-Mar-26,40.05,40.05,40.01,40.01,198809
23-Mar-26,39.91,39.96,39.91,39.96,185185
20-Mar-26,40.10,40.38,40.10,40.32,3577
19-Mar-26,40.33,40.33,39.99,39.99,315231
18-Mar-26,39.91,40.04,39.87,40.04,152702
17-Mar-26,40.05,40.05,39.80,40.03,105761
16-Mar-26,40.16,40.16,40.16,40.16,522
13-Mar-26,40.01,40.71,40.01,40.60,150218
12-Mar-26,39.96,40.15,39.92,40.01,441976
11-Mar-26,39.57,39.63,39.49,39.49,126470
10-Mar-26,40.04,40.04,39.59,39.60,62246
09-Mar-26,40.16,40.16,39.93,39.93,106880
06-Mar-26,40.71,40.72,40.50,40.50,216490
05-Mar-26,40.39,40.68,40.39,40.68,276216
04-Mar-26,40.37,40.39,40.37,40.39,1776
03-Mar-26,40.44,41.07,40.44,40.77,226762
02-Mar-26,40.40,40.40,40.03,40.12,21351
27-Feb-26,40.24,40.24,39.80,39.84,140430
26-Feb-26,39.97,39.97,39.82,39.82,247732
25-Feb-26,39.80,40.00,39.49,39.77,172762
24-Feb-26,40.08,40.08,40.07,40.07,168414
23-Feb-26,39.80,40.16,39.80,40.15,168857
20-Feb-26,40.32,40.32,39.96,39.96,720
19-Feb-26,40.40,40.56,40.40,40.55,149824
18-Feb-26,40.43,40.60,40.32,40.60,77802
13-Feb-26,40.31,40.67,40.31,40.44,2301
12-Feb-26,39.98,40.31,39.80,40.31,291020
11-Feb-26,39.86,39.96,39.80,39.95,66788
10-Feb-26,39.97,40.19,39.97,40.11,43765
09-Feb-26,39.89,40.01,39.80,39.96,158912