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
19/04/2024	-1,49%	-0,58	38,42	39,00	38,42	39,00	8K	5
18/04/2024	0,31%	0,12	39,00	38,88	38,80	39,00	5K	8
17/04/2024	0,21%	0,08	38,88	38,96	38,88	38,96	2K	3
16/04/2024	0,73%	0,28	38,80	38,52	38,52	38,96	53K	18
15/04/2024	0,63%	0,24	38,52	38,26	38,26	38,52	18K	6
12/04/2024	1,54%	0,58	38,28	38,15	38,15	38,39	36K	7
11/04/2024	0,27%	0,10	37,70	37,59	37,59	37,84	39K	4
10/04/2024	0,03%	0,01	37,60	37,61	37,60	37,79	8K	4
09/04/2024	-0,05%	-0,02	37,59	37,61	37,51	37,61	16K	6
08/04/2024	-0,71%	-0,27	37,61	37,71	37,59	37,71	3K	7
05/04/2024	0,50%	0,19	37,88	37,87	37,87	37,88	5K	2

04/04/2024	-0,40%	-0,15	37,69	37,64	37,62	37,75	205K	7
03/04/2024	-0,34%	-0,13	37,84	38,08	37,84	38,08	48K	10
02/04/2024	-0,47%	-0,18	37,97	37,90	37,90	37,97	3K	3
01/04/2024	0,34%	0,13	38,15	37,51	37,51	38,15	1K	8
28/03/2024	0,53%	0,20	38,02	37,83	37,83	38,02	6K	5
27/03/2024	0,16%	0,06	37,82	37,77	37,77	37,82	11K	2
26/03/2024	0,13%	0,05	37,76	37,76	37,76	37,76	528	2
25/03/2024	-0,24%	-0,09	37,71	37,80	37,71	37,80	5K	2
22/03/2024	0,21%	0,08	37,80	37,80	37,80	37,80	36K	4
21/03/2024	0,32%	0,12	37,72	37,60	37,56	37,72	19K	14
20/03/2024	-0,53%	-0,20	37,60	37,77	37,57	37,79	7K	6
19/03/2024	0,64%	0,24	37,80	38,01	37,68	38,01	49K	15
18/03/2024	0,00%	0,00	37,56	37,56	37,56	37,56	13K	1
15/03/2024	-0,21%	-0,08	37,56	37,44	37,44	37,56	3K	4
14/03/2024	-0,11%	-0,04	37,64	37,56	37,44	37,64	9K	10
13/03/2024	-0,21%	-0,08	37,68	37,88	37,68	37,88	19K	7
12/03/2024	-0,32%	-0,12	37,76	37,83	37,71	37,83	7K	3
11/03/2024	-0,05%	-0,02	37,88	38,16	37,68	38,16	58K	10
08/03/2024	0,99%	0,37	37,90	37,60	37,60	37,90	13K	4
06/03/2024	0,00%	0,00	37,53	37,50	37,44	37,53	169K	9
05/03/2024	0,67%	0,25	37,53	37,64	37,53	37,64	5K	3
04/03/2024	-1,17%	-0,44	37,28	37,16	37,16	37,32	12K	4
01/03/2024	-1,05%	-0,40	37,72	38,74	37,32	38,74	7K	5
29/02/2024	2,34%	0,87	38,12	38,12	38,12	38,12	38	1
28/02/2024	0,46%	0,17	37,25	37,28	37,25	37,28	7K	2
27/02/2024	-0,75%	-0,28	37,08	37,56	37,08	37,56	6K	2
26/02/2024	-0,53%	-0,20	37,36	37,54	37,36	37,54	492K	4
23/02/2024	1,19%	0,44	37,56	37,20	37,20	37,56	342K	12
22/02/2024	0,32%	0,12	37,12	37,32	37,05	37,32	326K	9
21/02/2024	0,03%	0,01	37,00	37,24	37,00	37,24	276K	12
20/02/2024	-0,91%	-0,34	36,99	37,28	36,99	37,28	204K	6
19/02/2024	0,00%	0,00	37,33	37,33	37,33	37,33	8K	1
16/02/2024	-0,08%	-0,03	37,33	37,68	37,33	37,68	27K	9
15/02/2024	0,03%	0,01	37,36	37,00	37,00	37,76	111K	8
14/02/2024	-0,56%	-0,21	37,35	37,40	37,35	37,44	7K	5
09/02/2024	-0,74%	-0,28	37,56	37,68	37,40	37,68	11K	8
08/02/2024	0,21%	0,08	37,84	37,84	37,84	37,84	3K	3
07/02/2024	0,21%	0,08	37,76	37,80	37,76	37,80	7K	5
06/02/2024	-0,63%	-0,24	37,68	37,68	37,68	37,68	7K	1
05/02/2024	0,00%	0,00	37,92	37,96	37,92	38,00	22K	6
02/02/2024	0,03%	0,01	37,92	37,91	37,88	37,96	21K	71
01/02/2024	-0,18%	-0,07	37,91	38,17	37,87	38,17	34K	8
31/01/2024	0,61%	0,23	37,98	38,01	37,95	38,01	11K	3
30/01/2024	0,08%	0,03	37,75	37,98	37,75	37,98	55K	3
29/01/2024	1,07%	0,40	37,72	37,24	37,24	37,72	68K	6
26/01/2024	-0,32%	-0,12	37,32	37,12	37,12	37,40	103K	7
25/01/2024	0,21%	0,08	37,44	37,35	37,35	37,44	42K	6
24/01/2024	-0,61%	-0,23	37,36	37,44	37,36	37,44	10K	5
23/01/2024	-0,87%	-0,33	37,59	37,84	37,59	37,84	3K	2
22/01/2024	1,39%	0,52	37,92	37,76	37,60	37,92	5K	4
19/01/2024	0,11%	0,04	37,40	37,36	37,36	37,44	13K	4
18/01/2024	-0,32%	-0,12	37,36	37,40	37,20	37,50	119K	7
17/01/2024	-0,21%	-0,08	37,48	37,68	37,48	37,70	107K	8
16/01/2024	-2,39%	-0,92	37,56	37,47	37,47	37,64	10K	7
15/01/2024	2,61%	0,98	38,48	37,50	37,50	38,48	652	4
12/01/2024	0,24%	0,09	37,50	37,44	37,44	37,50	50K	7
11/01/2024	0,03%	0,01	37,41	37,52	37,16	37,52	25K	7
10/01/2024	-0,32%	-0,12	37,40	36,88	36,88	37,48	5K	5
09/01/2024	0,97%	0,36	37,52	37,52	37,52	37,52	11K	2
08/01/2024	-0,43%	-0,16	37,16	37,00	37,00	37,25	46K	5
05/01/2024	-0,45%	-0,17	37,32	37,36	37,25	37,36	50K	8
04/01/2024	-0,69%	-0,26	37,49	37,52	37,49	37,52	6K	3
03/01/2024	0,08%	0,03	37,75	37,52	37,52	37,80	16K	7
02/01/2024	-1,92%	-0,74	37,72	38,46	37,56	38,46	69K	16
28/12/2023	2,97%	1,11	38,46	37,51	37,43	38,46	87K	11
27/12/2023	0,84%	0,31	37,35	37,51	37,20	37,51	33K	11
26/12/2023	-0,86%	-0,32	37,04	37,28	37,00	37,28	44K	10
22/12/2023	-0,11%	-0,04	37,36	37,45	37,27	37,45	27K	5
21/12/2023	-0,64%	-0,24	37,40	37,70	37,40	37,70	13K	6
20/12/2023	0,97%	0,36	37,64	37,38	37,38	37,64	2K	3
19/12/2023	-0,64%	-0,24	37,28	37,52	37,24	37,52	88K	9
18/12/2023	-1,47%	-0,56	37,52	37,92	37,52	37,92	3K	5
15/12/2023	6,52%	2,33	38,08	35,73	35,73	38,12	4K	7
14/12/2023	-4,54%	-1,70	35,75	37,45	35,75	39,29	39K	15
12/12/2023	0,78%	0,29	37,45	37,32	37,24	37,45	100K	11
11/12/2023	0,11%	0,04	37,16	37,16	37,16	37,36	39K	8
08/12/2023	-0,11%	-0,04	37,12	36,92	36,92	37,12	17K	4
07/12/2023	0,00%	0,00	37,16	37,16	37,16	37,16	1K	2
06/12/2023	-0,21%	-0,08	37,16	37,20	37,16	37,20	48K	3
05/12/2023	-0,21%	-0,08	37,24	37,44	37,21	37,46	33K	8
04/12/2023	0,30%	0,11	37,32	40,09	36,88	40,09	95K	12
01/12/2023	-0,51%	-0,19	37,21	37,40	36,60	37,40	17K	10
30/11/2023	1,96%	0,72	37,40	37,36	37,36	37,40	149	2
29/11/2023	0,66%	0,24	36,68	36,68	36,64	36,68	8K	3
28/11/2023	-0,30%	-0,11	36,44	36,64	36,40	36,64	31K	5
27/11/2023	0,86%	0,31	36,55	36,52	36,52	36,56	177K	7
24/11/2023	1,00%	0,36	36,24	36,44	36,24	36,44	15K	5
23/11/2023	-2,02%	-0,74	35,88	35,88	35,88	35,88	35	1
22/11/2023	0,47%	0,17	36,62	36,76	36,62	36,76	23K	5
21/11/2023	1,36%	0,49	36,45	36,50	36,43	36,50	8K	3
20/11/2023	-1,48%	-0,54	35,96	36,14	35,96	36,14	7K	3
17/11/2023	1,05%	0,38	36,50	35,92	35,92	36,50	46K	8
16/11/2023	0,00%	0,00	36,12	36,11	36,04	36,20	13K	5
14/11/2023	0,00%	0,00	36,12	35,88	35,88	36,12	23K	15
13/11/2023	-0,44%	-0,16	36,12	36,28	35,93	36,28	9K	9
10/11/2023	-0,11%	-0,04	36,28	36,36	36,00	36,36	19K	6
09/11/2023	0,36%	0,13	36,32	38,50	36,05	38,50	26K	12
08/11/2023	0,95%	0,34	36,19	36,16	36,12	36,20	3K	6
07/11/2023	-0,14%	-0,05	35,85	35,80	35,79	35,92	34K	9
06/11/2023	-0,72%	-0,26	35,90	36,16	35,90	36,20	63K	13
03/11/2023	-1,01%	-0,37	36,16	36,16	36,05	36,19	67K	14
01/11/2023	0,36%	0,13	36,53	36,68	36,53	36,76	203K	7
31/10/2023	-0,41%	-0,15	36,40	36,11	36,11	36,40	1K	3
30/10/2023	0,14%	0,05	36,55	36,55	35,90	36,55	6K	5
27/10/2023	0,41%	0,15	36,50	36,35	35,99	36,50	24K	15
26/10/2023	0,41%	0,15	36,35	36,33	36,33	36,39	77K	4
25/10/2023	-0,52%	-0,19	36,20	36,39	36,20	36,39	255K	20
24/10/2023	-0,14%	-0,05	36,39	36,32	36,27	36,39	3K	8
23/10/2023	-0,11%	-0,04	36,44	36,35	36,24	36,44	26K	9
20/10/2023	0,22%	0,08	36,48	36,62	36,44	36,62	77K	7
19/10/2023	-0,25%	-0,09	36,40	36,49	36,32	36,57	5K	10
18/10/2023	-0,30%	-0,11	36,49	36,52	36,49	36,60	82K	7
17/10/2023	-0,57%	-0,21	36,60	36,61	36,43	36,72	46K	16
16/10/2023	-0,65%	-0,24	36,81	37,10	36,81	37,10	150K	8
13/10/2023	-0,16%	-0,06	37,05	37,28	37,02	37,28	6K	5
11/10/2023	0,27%	0,10	37,11	37,08	37,04	37,15	60K	10
10/10/2023	-1,39%	-0,52	37,01	37,40	37,01	37,40	23K	14
09/10/2023	-0,40%	-0,15	37,53	37,60	37,53	37,77	22K	6
06/10/2023	0,19%	0,07	37,68	38,00	37,50	38,04	7K	10
05/10/2023	0,32%	0,12	37,61	37,49	37,49	37,74	37K	8
04/10/2023	-0,08%	-0,03	37,49	37,52	37,37	37,52	49K	11
03/10/2023	-3,79%	-1,48	37,52	37,23	37,23	37,60	56K	12
02/10/2023	-	-	39,00	36,99	36,99	40,98	40K	11

Date,Open,High,Low,Close,Volume
19-Apr-24,39.00,39.00,38.42,38.42,7587
18-Apr-24,38.88,39.00,38.80,39.00,5136
17-Apr-24,38.96,38.96,38.88,38.88,1713
16-Apr-24,38.52,38.96,38.52,38.80,52987
15-Apr-24,38.26,38.52,38.26,38.52,18460
12-Apr-24,38.15,38.39,38.15,38.28,36149
11-Apr-24,37.59,37.84,37.59,37.70,39489
10-Apr-24,37.61,37.79,37.60,37.60,8198
09-Apr-24,37.61,37.61,37.51,37.59,15786
08-Apr-24,37.71,37.71,37.59,37.61,3198
05-Apr-24,37.87,37.88,37.87,37.88,5188
04-Apr-24,37.64,37.75,37.62,37.69,204960
03-Apr-24,38.08,38.08,37.84,37.84,47517
02-Apr-24,37.90,37.97,37.90,37.97,3113
01-Apr-24,37.51,38.15,37.51,38.15,1367
28-Mar-24,37.83,38.02,37.83,38.02,5564
27-Mar-24,37.77,37.82,37.77,37.82,10513
26-Mar-24,37.76,37.76,37.76,37.76,528
25-Mar-24,37.80,37.80,37.71,37.71,5169
22-Mar-24,37.80,37.80,37.80,37.80,36061
21-Mar-24,37.60,37.72,37.56,37.72,18674
20-Mar-24,37.77,37.79,37.57,37.60,7395
19-Mar-24,38.01,38.01,37.68,37.80,48960
18-Mar-24,37.56,37.56,37.56,37.56,13258
15-Mar-24,37.44,37.56,37.44,37.56,2588
14-Mar-24,37.56,37.64,37.44,37.64,8872
13-Mar-24,37.88,37.88,37.68,37.68,19124
12-Mar-24,37.83,37.83,37.71,37.76,6904
11-Mar-24,38.16,38.16,37.68,37.88,58421
08-Mar-24,37.60,37.90,37.60,37.90,12606
06-Mar-24,37.50,37.53,37.44,37.53,169399
05-Mar-24,37.64,37.64,37.53,37.53,4879
04-Mar-24,37.16,37.32,37.16,37.28,12271
01-Mar-24,38.74,38.74,37.32,37.72,7191
29-Feb-24,38.12,38.12,38.12,38.12,38
28-Feb-24,37.28,37.28,37.25,37.25,7453
27-Feb-24,37.56,37.56,37.08,37.08,5900
26-Feb-24,37.54,37.54,37.36,37.36,491817
23-Feb-24,37.20,37.56,37.20,37.56,342133
22-Feb-24,37.32,37.32,37.05,37.12,326155
21-Feb-24,37.24,37.24,37.00,37.00,276415
20-Feb-24,37.28,37.28,36.99,36.99,204492
19-Feb-24,37.33,37.33,37.33,37.33,7503
16-Feb-24,37.68,37.68,37.33,37.33,26554
15-Feb-24,37.00,37.76,37.00,37.36,111011
14-Feb-24,37.40,37.44,37.35,37.35,6954
09-Feb-24,37.68,37.68,37.40,37.56,10712
08-Feb-24,37.84,37.84,37.84,37.84,3481
07-Feb-24,37.80,37.80,37.76,37.76,7102
06-Feb-24,37.68,37.68,37.68,37.68,7422
05-Feb-24,37.96,38.00,37.92,37.92,22264
02-Feb-24,37.91,37.96,37.88,37.92,21468
01-Feb-24,38.17,38.17,37.87,37.91,33751
31-Jan-24,38.01,38.01,37.95,37.98,10636
30-Jan-24,37.98,37.98,37.75,37.75,55189
29-Jan-24,37.24,37.72,37.24,37.72,67958
26-Jan-24,37.12,37.40,37.12,37.32,102522
25-Jan-24,37.35,37.44,37.35,37.44,42000
24-Jan-24,37.44,37.44,37.36,37.36,9530
23-Jan-24,37.84,37.84,37.59,37.59,2716
22-Jan-24,37.76,37.92,37.60,37.92,5030
19-Jan-24,37.36,37.44,37.36,37.40,12538
18-Jan-24,37.40,37.50,37.20,37.36,119357
17-Jan-24,37.68,37.70,37.48,37.48,107119
16-Jan-24,37.47,37.64,37.47,37.56,10146
15-Jan-24,37.50,38.48,37.50,38.48,652
12-Jan-24,37.44,37.50,37.44,37.50,50447
11-Jan-24,37.52,37.52,37.16,37.41,24866
10-Jan-24,36.88,37.48,36.88,37.40,4580
09-Jan-24,37.52,37.52,37.52,37.52,11143
08-Jan-24,37.00,37.25,37.00,37.16,45980
05-Jan-24,37.36,37.36,37.25,37.32,50247
04-Jan-24,37.52,37.52,37.49,37.49,5962
03-Jan-24,37.52,37.80,37.52,37.75,15745
02-Jan-24,38.46,38.46,37.56,37.72,68904
28-Dec-23,37.51,38.46,37.43,38.46,87353
27-Dec-23,37.51,37.51,37.20,37.35,32871
26-Dec-23,37.28,37.28,37.00,37.04,44070
22-Dec-23,37.45,37.45,37.27,37.36,27131
21-Dec-23,37.70,37.70,37.40,37.40,13093
20-Dec-23,37.38,37.64,37.38,37.64,1763
19-Dec-23,37.52,37.52,37.24,37.28,87955
18-Dec-23,37.92,37.92,37.52,37.52,3398
15-Dec-23,35.73,38.12,35.73,38.08,3984
14-Dec-23,37.45,39.29,35.75,35.75,38968
12-Dec-23,37.32,37.45,37.24,37.45,100060
11-Dec-23,37.16,37.36,37.16,37.16,39194
08-Dec-23,36.92,37.12,36.92,37.12,16529
07-Dec-23,37.16,37.16,37.16,37.16,1189
06-Dec-23,37.20,37.20,37.16,37.16,47687
05-Dec-23,37.44,37.46,37.21,37.24,33324
04-Dec-23,40.09,40.09,36.88,37.32,94512
01-Dec-23,37.40,37.40,36.60,37.21,16819
30-Nov-23,37.36,37.40,37.36,37.40,149
29-Nov-23,36.68,36.68,36.64,36.68,7776
28-Nov-23,36.64,36.64,36.40,36.44,31055
27-Nov-23,36.52,36.56,36.52,36.55,176654
24-Nov-23,36.44,36.44,36.24,36.24,15021
23-Nov-23,35.88,35.88,35.88,35.88,35
22-Nov-23,36.76,36.76,36.62,36.62,23197
21-Nov-23,36.50,36.50,36.43,36.45,7657
20-Nov-23,36.14,36.14,35.96,35.96,6888
17-Nov-23,35.92,36.50,35.92,36.50,46307
16-Nov-23,36.11,36.20,36.04,36.12,12690
14-Nov-23,35.88,36.12,35.88,36.12,23036
13-Nov-23,36.28,36.28,35.93,36.12,8957
10-Nov-23,36.36,36.36,36.00,36.28,19244
09-Nov-23,38.50,38.50,36.05,36.32,26365
08-Nov-23,36.16,36.20,36.12,36.19,3217
07-Nov-23,35.80,35.92,35.79,35.85,34364
06-Nov-23,36.16,36.20,35.90,35.90,63332
03-Nov-23,36.16,36.19,36.05,36.16,67344
01-Nov-23,36.68,36.76,36.53,36.53,202535
31-Oct-23,36.11,36.40,36.11,36.40,1164
30-Oct-23,36.55,36.55,35.90,36.55,6248
27-Oct-23,36.35,36.50,35.99,36.50,23794
26-Oct-23,36.33,36.39,36.33,36.35,76894
25-Oct-23,36.39,36.39,36.20,36.20,254852
24-Oct-23,36.32,36.39,36.27,36.39,3490
23-Oct-23,36.35,36.44,36.24,36.44,25896
20-Oct-23,36.62,36.62,36.44,36.48,77299
19-Oct-23,36.49,36.57,36.32,36.40,5459
18-Oct-23,36.52,36.60,36.49,36.49,81576
17-Oct-23,36.61,36.72,36.43,36.60,45892
16-Oct-23,37.10,37.10,36.81,36.81,150329
13-Oct-23,37.28,37.28,37.02,37.05,5704
11-Oct-23,37.08,37.15,37.04,37.11,59666
10-Oct-23,37.40,37.40,37.01,37.01,22616
09-Oct-23,37.60,37.77,37.53,37.53,21510
06-Oct-23,38.00,38.04,37.50,37.68,7388
05-Oct-23,37.49,37.74,37.49,37.61,36660
04-Oct-23,37.52,37.52,37.37,37.49,49497
03-Oct-23,37.23,37.60,37.23,37.52,55801
02-Oct-23,36.99,40.98,36.99,39.00,40312

*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