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
27-Oct-26,39.51,39.56,39.30,39.48,413056
26-Oct-26,38.37,40.56,38.37,39.92,788163
23-Oct-26,37.30,37.30,36.88,36.88,14879
22-Oct-26,37.16,37.39,37.16,37.28,261568
21-Oct-26,36.96,36.96,36.96,36.96,1145
20-Oct-26,37.07,37.07,36.85,36.92,815485
19-Oct-26,37.19,37.21,37.07,37.07,366577
16-Oct-26,37.40,37.99,37.23,37.99,3658
15-Oct-26,37.25,37.48,37.01,37.48,597054
14-Oct-26,37.10,37.10,36.69,36.96,46844
13-Oct-26,36.33,36.73,36.33,36.73,90350
09-Oct-26,36.73,36.73,36.33,36.33,69460
08-Oct-26,36.54,36.73,36.40,36.73,56111
07-Oct-26,36.20,36.55,36.20,36.55,4731
06-Oct-26,36.12,36.36,36.04,36.36,42125
05-Oct-26,36.30,36.36,36.24,36.24,671767
02-Oct-26,38.09,38.21,37.89,37.89,287077
01-Oct-26,37.63,38.06,37.63,37.92,189232
30-Sep-26,37.77,37.88,37.63,37.88,242516
29-Sep-26,37.97,38.14,37.77,38.03,496008
28-Sep-26,38.45,38.45,38.02,38.18,138962
25-Sep-26,38.13,38.14,38.02,38.06,461959
24-Sep-26,38.04,38.13,37.98,38.08,73738
23-Sep-26,37.90,38.04,37.80,38.04,173005
22-Sep-26,37.97,37.97,37.74,37.83,780733
21-Sep-26,37.77,37.88,37.77,37.82,39320
18-Sep-26,38.45,38.45,38.05,38.06,78762
17-Sep-26,38.23,38.26,38.06,38.06,2146768
16-Sep-26,37.83,38.16,37.82,38.15,112356
15-Sep-26,38.03,38.12,37.92,37.96,213003
14-Sep-26,38.12,38.20,37.96,37.96,149929
11-Sep-26,37.64,37.83,37.64,37.81,96732
10-Sep-26,38.07,38.13,37.64,37.64,145981
09-Sep-26,38.01,38.07,37.88,38.07,7684
08-Sep-26,38.06,38.06,37.84,37.84,115938
04-Sep-26,38.30,38.33,38.12,38.17,18248
03-Sep-26,38.01,38.01,38.01,38.01,20753
02-Sep-26,38.56,38.56,37.96,37.96,642059
01-Sep-26,35.63,40.37,35.63,38.57,64735
31-Aug-26,39.23,39.23,38.61,38.68,102031
28-Aug-26,39.10,39.10,38.84,38.84,73030
27-Aug-26,38.95,38.95,38.72,38.73,150234
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