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
27/03/2026	0,10%	0,04	39,86	39,86	39,72	39,86	227K	3
26/03/2026	-0,23%	-0,09	39,82	39,41	39,41	39,82	79	2
25/03/2026	-0,25%	-0,10	39,91	40,01	39,91	40,01	113K	2
24/03/2026	0,13%	0,05	40,01	40,05	40,01	40,05	199K	3
23/03/2026	-0,89%	-0,36	39,96	39,91	39,91	39,96	185K	6
20/03/2026	0,83%	0,33	40,32	40,10	40,10	40,38	4K	3
19/03/2026	-0,12%	-0,05	39,99	40,33	39,99	40,33	315K	6

18/03/2026	0,02%	0,01	40,04	39,91	39,87	40,04	153K	6
17/03/2026	-0,32%	-0,13	40,03	40,05	39,80	40,05	106K	11
16/03/2026	-1,08%	-0,44	40,16	40,16	40,16	40,16	522	1
13/03/2026	1,47%	0,59	40,60	40,01	40,01	40,71	150K	4
12/03/2026	1,32%	0,52	40,01	39,96	39,92	40,15	442K	7
11/03/2026	-0,28%	-0,11	39,49	39,57	39,49	39,63	126K	7
10/03/2026	-0,83%	-0,33	39,60	40,04	39,59	40,04	62K	8
09/03/2026	-1,41%	-0,57	39,93	40,16	39,93	40,16	107K	2
06/03/2026	-0,44%	-0,18	40,50	40,71	40,50	40,72	216K	7
05/03/2026	0,72%	0,29	40,68	40,39	40,39	40,68	276K	2
04/03/2026	-0,93%	-0,38	40,39	40,37	40,37	40,39	2K	2
03/03/2026	1,62%	0,65	40,77	40,44	40,44	41,07	227K	7
02/03/2026	0,70%	0,28	40,12	40,40	40,03	40,40	21K	10
27/02/2026	0,05%	0,02	39,84	40,24	39,80	40,24	140K	10
26/02/2026	0,13%	0,05	39,82	39,97	39,82	39,97	248K	2
25/02/2026	-0,75%	-0,30	39,77	39,80	39,49	40,00	173K	8
24/02/2026	-0,20%	-0,08	40,07	40,08	40,07	40,08	168K	2
23/02/2026	0,48%	0,19	40,15	39,80	39,80	40,16	169K	6
20/02/2026	-1,45%	-0,59	39,96	40,32	39,96	40,32	720	5
19/02/2026	-0,12%	-0,05	40,55	40,40	40,40	40,56	150K	6
18/02/2026	0,40%	0,16	40,60	40,43	40,32	40,60	78K	6
13/02/2026	0,32%	0,13	40,44	40,31	40,31	40,67	2K	4
12/02/2026	0,90%	0,36	40,31	39,98	39,80	40,31	291K	10
11/02/2026	-0,40%	-0,16	39,95	39,86	39,80	39,96	67K	13
10/02/2026	0,38%	0,15	40,11	39,97	39,97	40,19	44K	5
09/02/2026	-0,50%	-0,20	39,96	39,89	39,80	40,01	159K	12
06/02/2026	-1,06%	-0,43	40,16	40,03	40,03	40,16	14K	6
05/02/2026	1,15%	0,46	40,59	40,44	40,04	40,59	321K	10
04/02/2026	-0,02%	-0,01	40,13	40,03	40,03	40,19	60K	5
03/02/2026	-0,12%	-0,05	40,14	40,19	39,90	40,19	365K	9
02/02/2026	0,15%	0,06	40,19	39,99	39,96	42,80	39K	24
30/01/2026	0,88%	0,35	40,13	40,18	39,99	40,18	2K	3
29/01/2026	-0,75%	-0,30	39,78	39,89	39,70	39,99	307K	13
28/01/2026	0,50%	0,20	40,08	40,25	39,69	40,25	59K	9
27/01/2026	-1,87%	-0,76	39,88	40,64	39,88	40,64	3M	23
26/01/2026	-0,05%	-0,02	40,64	40,61	40,44	40,64	34K	6
23/01/2026	0,25%	0,10	40,66	40,78	40,52	40,78	161K	13
22/01/2026	-0,54%	-0,22	40,56	40,68	40,56	40,68	39K	6
21/01/2026	-1,00%	-0,41	40,78	41,19	40,78	41,19	74K	5
20/01/2026	-3,08%	-1,31	41,19	41,80	41,03	41,80	223K	5
19/01/2026	2,68%	1,11	42,50	41,39	41,39	42,50	1K	4
16/01/2026	0,46%	0,19	41,39	41,62	41,14	41,62	10K	6
15/01/2026	-0,60%	-0,25	41,20	41,55	41,20	41,59	280K	8
14/01/2026	0,14%	0,06	41,45	41,39	41,26	41,65	6K	6
13/01/2026	0,56%	0,23	41,39	41,39	41,39	41,44	192K	3
12/01/2026	-0,19%	-0,08	41,16	41,24	41,16	41,34	159K	9
09/01/2026	-0,48%	-0,20	41,24	41,44	41,08	41,44	9K	5
08/01/2026	-0,22%	-0,09	41,44	41,44	41,44	41,50	870	4
07/01/2026	0,41%	0,17	41,53	41,59	41,40	41,59	105K	5
06/01/2026	-0,29%	-0,12	41,36	41,50	41,13	41,50	174K	8
05/01/2026	-0,48%	-0,20	41,48	41,66	41,48	41,66	25K	6
02/01/2026	-1,14%	-0,48	41,68	41,84	41,68	41,84	11K	3
30/12/2025	-1,72%	-0,74	42,16	42,44	42,12	42,48	9K	5
29/12/2025	0,54%	0,23	42,90	42,95	42,90	42,95	716K	4
26/12/2025	0,61%	0,26	42,67	43,99	42,37	43,99	3K	4
23/12/2025	-1,23%	-0,53	42,41	42,76	42,41	42,76	6K	7
22/12/2025	1,73%	0,73	42,94	42,40	42,40	42,96	793K	9
19/12/2025	-0,66%	-0,28	42,21	44,50	42,21	44,50	31K	17
18/12/2025	0,57%	0,24	42,49	42,58	42,49	42,67	169K	8
17/12/2025	0,55%	0,23	42,25	42,25	42,25	42,38	104K	12
16/12/2025	1,13%	0,47	42,02	41,55	41,55	42,03	89K	9
15/12/2025	0,17%	0,07	41,55	41,41	41,41	41,68	10M	4
12/12/2025	-0,26%	-0,11	41,48	41,43	41,37	41,48	23K	10
11/12/2025	-0,79%	-0,33	41,59	41,80	41,48	41,80	7K	4
10/12/2025	0,48%	0,20	41,92	41,80	41,80	42,13	46K	8
09/12/2025	0,38%	0,16	41,72	41,84	41,68	42,24	223K	7
08/12/2025	-0,86%	-0,36	41,56	41,45	41,38	41,78	126K	11
05/12/2025	2,72%	1,11	41,92	40,96	40,96	41,93	235K	10
04/12/2025	-0,66%	-0,27	40,81	40,77	40,68	41,00	48K	11
03/12/2025	1,03%	0,42	41,08	41,13	40,80	41,13	14K	8
02/12/2025	-1,12%	-0,46	40,66	42,01	40,66	42,01	185K	15
01/12/2025	-1,34%	-0,56	41,12	41,68	41,08	41,68	82K	11
28/11/2025	4,67%	1,86	41,68	41,59	41,28	41,68	520K	21
27/11/2025	-3,54%	-1,46	39,82	42,00	39,80	42,00	2K	6
26/11/2025	-1,15%	-0,48	41,28	41,65	41,28	41,65	23K	9
25/11/2025	-0,24%	-0,10	41,76	41,65	41,65	41,76	61K	2
24/11/2025	0,62%	0,26	41,86	41,70	41,64	41,86	77K	17
21/11/2025	1,27%	0,52	41,60	41,36	41,36	41,92	192K	5
19/11/2025	0,29%	0,12	41,08	41,08	41,08	41,08	41	1
18/11/2025	-0,10%	-0,04	40,96	41,00	40,96	41,06	94K	6
17/11/2025	0,69%	0,28	41,00	40,87	40,84	41,00	40K	7
14/11/2025	-0,44%	-0,18	40,72	40,08	40,08	40,97	73K	12
13/11/2025	0,12%	0,05	40,90	40,90	40,90	40,90	409	1
12/11/2025	0,12%	0,05	40,85	40,93	40,85	40,93	25K	7
11/11/2025	-0,10%	-0,04	40,80	40,78	40,65	40,80	23K	5
10/11/2025	-0,71%	-0,29	40,84	40,95	40,84	41,08	17K	7
07/11/2025	-0,34%	-0,14	41,13	41,34	41,13	41,34	196K	7
06/11/2025	0,19%	0,08	41,27	41,09	41,05	41,28	81K	10
05/11/2025	-0,89%	-0,37	41,19	41,60	41,19	41,60	18K	7
04/11/2025	0,90%	0,37	41,56	41,52	41,45	41,56	83K	6
03/11/2025	-1,27%	-0,53	41,19	41,70	41,16	41,70	75K	20
31/10/2025	0,00%	0,00	41,72	41,92	41,49	41,92	65K	11
30/10/2025	0,68%	0,28	41,72	41,40	41,40	41,72	35K	5
29/10/2025	-0,38%	-0,16	41,44	41,54	41,44	41,60	663	5
28/10/2025	-0,43%	-0,18	41,60	41,64	41,60	41,73	105K	9
27/10/2025	-0,29%	-0,12	41,78	41,75	41,75	41,79	4K	6
24/10/2025	0,24%	0,10	41,90	41,74	41,74	41,90	6K	6
23/10/2025	-0,41%	-0,17	41,80	41,83	41,80	41,83	250	2
22/10/2025	0,02%	0,01	41,97	42,00	41,93	42,00	67K	5
21/10/2025	0,41%	0,17	41,96	41,81	41,74	42,12	44K	16
20/10/2025	-0,59%	-0,25	41,79	41,84	41,61	41,84	16K	7
17/10/2025	-0,57%	-0,24	42,04	42,28	42,03	42,36	32K	8
16/10/2025	0,09%	0,04	42,28	42,09	42,08	42,28	93K	9
15/10/2025	-0,38%	-0,16	42,24	42,13	42,13	42,28	8K	3
14/10/2025	0,86%	0,36	42,40	42,61	42,40	42,61	163K	8
13/10/2025	-1,04%	-0,44	42,04	42,28	42,04	42,32	16K	4
10/10/2025	2,53%	1,05	42,48	41,52	41,52	42,60	298K	13
09/10/2025	0,56%	0,23	41,43	41,34	41,30	41,43	84K	4
08/10/2025	-0,10%	-0,04	41,20	41,22	41,09	41,28	5K	8
07/10/2025	0,88%	0,36	41,24	42,92	40,96	42,92	128K	9
06/10/2025	-0,61%	-0,25	40,88	40,99	40,84	41,04	11K	10
03/10/2025	-0,29%	-0,12	41,13	41,28	41,10	41,36	150K	16
02/10/2025	0,36%	0,15	41,25	41,10	41,10	41,27	47K	8
01/10/2025	0,00%	0,00	41,10	43,16	41,00	43,16	12K	4
30/09/2025	0,27%	0,11	41,10	41,40	41,10	41,40	6K	8
29/09/2025	0,00%	0,00	40,99	40,97	40,90	41,14	206K	10
26/09/2025	-0,89%	-0,37	40,99	41,36	40,99	41,36	3K	3
25/09/2025	0,88%	0,36	41,36	41,00	41,00	41,36	65K	8
24/09/2025	0,49%	0,20	41,00	41,00	40,96	41,00	7K	5
23/09/2025	-0,87%	-0,36	40,80	41,08	40,65	41,08	70K	10
22/09/2025	0,19%	0,08	41,16	41,65	41,01	41,65	89K	255
19/09/2025	0,59%	0,24	41,08	41,12	40,88	41,12	102K	9
18/09/2025	-0,58%	-0,24	40,84	40,90	40,80	40,92	205K	9
17/09/2025	0,02%	0,01	41,08	41,12	41,00	41,12	26K	7
16/09/2025	-0,32%	-0,13	41,07	41,16	41,01	41,19	20K	10
15/09/2025	-0,58%	-0,24	41,20	41,65	41,10	41,65	8K	9
12/09/2025	-	-	41,44	42,17	41,25	42,17	12K	8

Date,Open,High,Low,Close,Volume
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
06-Feb-26,40.03,40.16,40.03,40.16,14174
05-Feb-26,40.44,40.59,40.04,40.59,320583
04-Feb-26,40.03,40.19,40.03,40.13,60427
03-Feb-26,40.19,40.19,39.90,40.14,365451
02-Feb-26,39.99,42.80,39.96,40.19,39104
30-Jan-26,40.18,40.18,39.99,40.13,2290
29-Jan-26,39.89,39.99,39.70,39.78,307496
28-Jan-26,40.25,40.25,39.69,40.08,58534
27-Jan-26,40.64,40.64,39.88,39.88,3325628
26-Jan-26,40.61,40.64,40.44,40.64,33689
23-Jan-26,40.78,40.78,40.52,40.66,161394
22-Jan-26,40.68,40.68,40.56,40.56,39467
21-Jan-26,41.19,41.19,40.78,40.78,74183
20-Jan-26,41.80,41.80,41.03,41.19,222643
19-Jan-26,41.39,42.50,41.39,42.50,1358
16-Jan-26,41.62,41.62,41.14,41.39,9687
15-Jan-26,41.55,41.59,41.20,41.20,280436
14-Jan-26,41.39,41.65,41.26,41.45,5744
13-Jan-26,41.39,41.44,41.39,41.39,191803
12-Jan-26,41.24,41.34,41.16,41.16,159022
09-Jan-26,41.44,41.44,41.08,41.24,9098
08-Jan-26,41.44,41.50,41.44,41.44,870
07-Jan-26,41.59,41.59,41.40,41.53,105156
06-Jan-26,41.50,41.50,41.13,41.36,173837
05-Jan-26,41.66,41.66,41.48,41.48,24961
02-Jan-26,41.84,41.84,41.68,41.68,11072
30-Dec-25,42.44,42.48,42.12,42.16,8769
29-Dec-25,42.95,42.95,42.90,42.90,716388
26-Dec-25,43.99,43.99,42.37,42.67,3140
23-Dec-25,42.76,42.76,42.41,42.41,5712
22-Dec-25,42.40,42.96,42.40,42.94,792865
19-Dec-25,44.50,44.50,42.21,42.21,31276
18-Dec-25,42.58,42.67,42.49,42.49,169413
17-Dec-25,42.25,42.38,42.25,42.25,103585
16-Dec-25,41.55,42.03,41.55,42.02,89112
15-Dec-25,41.41,41.68,41.41,41.55,9785032
12-Dec-25,41.43,41.48,41.37,41.48,22790
11-Dec-25,41.80,41.80,41.48,41.59,7015
10-Dec-25,41.80,42.13,41.80,41.92,45527
09-Dec-25,41.84,42.24,41.68,41.72,222812
08-Dec-25,41.45,41.78,41.38,41.56,125675
05-Dec-25,40.96,41.93,40.96,41.92,234849
04-Dec-25,40.77,41.00,40.68,40.81,48226
03-Dec-25,41.13,41.13,40.80,41.08,14342
02-Dec-25,42.01,42.01,40.66,40.66,184880
01-Dec-25,41.68,41.68,41.08,41.12,81828
28-Nov-25,41.59,41.68,41.28,41.68,519593
27-Nov-25,42.00,42.00,39.80,39.82,1641
26-Nov-25,41.65,41.65,41.28,41.28,23049
25-Nov-25,41.65,41.76,41.65,41.76,61337
24-Nov-25,41.70,41.86,41.64,41.86,76800
21-Nov-25,41.36,41.92,41.36,41.60,191764
19-Nov-25,41.08,41.08,41.08,41.08,41
18-Nov-25,41.00,41.06,40.96,40.96,93538
17-Nov-25,40.87,41.00,40.84,41.00,39502
14-Nov-25,40.08,40.97,40.08,40.72,72697
13-Nov-25,40.90,40.90,40.90,40.90,409
12-Nov-25,40.93,40.93,40.85,40.85,24989
11-Nov-25,40.78,40.80,40.65,40.80,22577
10-Nov-25,40.95,41.08,40.84,40.84,17209
07-Nov-25,41.34,41.34,41.13,41.13,196340
06-Nov-25,41.09,41.28,41.05,41.27,81070
05-Nov-25,41.60,41.60,41.19,41.19,18238
04-Nov-25,41.52,41.56,41.45,41.56,82871
03-Nov-25,41.70,41.70,41.16,41.19,75313
31-Oct-25,41.92,41.92,41.49,41.72,64771
30-Oct-25,41.40,41.72,41.40,41.72,35274
29-Oct-25,41.54,41.60,41.44,41.44,663
28-Oct-25,41.64,41.73,41.60,41.60,105301
27-Oct-25,41.75,41.79,41.75,41.78,3509
24-Oct-25,41.74,41.90,41.74,41.90,6408
23-Oct-25,41.83,41.83,41.80,41.80,250
22-Oct-25,42.00,42.00,41.93,41.97,67263
21-Oct-25,41.81,42.12,41.74,41.96,44076
20-Oct-25,41.84,41.84,41.61,41.79,15713
17-Oct-25,42.28,42.36,42.03,42.04,32422
16-Oct-25,42.09,42.28,42.08,42.28,92946
15-Oct-25,42.13,42.28,42.13,42.24,7843
14-Oct-25,42.61,42.61,42.40,42.40,163288
13-Oct-25,42.28,42.32,42.04,42.04,15940
10-Oct-25,41.52,42.60,41.52,42.48,298013
09-Oct-25,41.34,41.43,41.30,41.43,83883
08-Oct-25,41.22,41.28,41.09,41.20,4656
07-Oct-25,42.92,42.92,40.96,41.24,128181
06-Oct-25,40.99,41.04,40.84,40.88,11326
03-Oct-25,41.28,41.36,41.10,41.13,149723
02-Oct-25,41.10,41.27,41.10,41.25,46561
01-Oct-25,43.16,43.16,41.00,41.10,12085
30-Sep-25,41.40,41.40,41.10,41.10,5924
29-Sep-25,40.97,41.14,40.90,40.99,206469
26-Sep-25,41.36,41.36,40.99,40.99,3454
25-Sep-25,41.00,41.36,41.00,41.36,64549
24-Sep-25,41.00,41.00,40.96,41.00,6804
23-Sep-25,41.08,41.08,40.65,40.80,70348
22-Sep-25,41.65,41.65,41.01,41.16,89120
19-Sep-25,41.12,41.12,40.88,41.08,101981
18-Sep-25,40.90,40.92,40.80,40.84,205324
17-Sep-25,41.12,41.12,41.00,41.08,25859
16-Sep-25,41.16,41.19,41.01,41.07,20093
15-Sep-25,41.65,41.65,41.10,41.20,7739
12-Sep-25,42.17,42.17,41.25,41.44,11503

*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