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
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	-0,74%	-0,31	41,44	42,17	41,25	42,17	12K	8
11/09/2025	-0,22%	-0,09	41,75	41,80	41,64	41,80	5K	6
10/09/2025	-0,19%	-0,08	41,84	41,93	41,80	41,93	44K	10
09/09/2025	0,14%	0,06	41,92	41,86	41,86	41,92	4K	4
08/09/2025	0,05%	0,02	41,86	41,92	41,79	42,02	6K	7
05/09/2025	0,29%	0,12	41,84	41,70	41,56	41,84	179K	6
04/09/2025	-0,14%	-0,06	41,72	41,78	41,72	41,94	52K	4
03/09/2025	0,10%	0,04	41,78	41,44	41,44	41,78	102K	8
02/09/2025	-10,68%	-4,99	41,74	46,29	41,40	46,29	87K	22
01/09/2025	6,45%	2,83	46,73	43,90	40,87	47,99	24K	10
29/08/2025	5,94%	2,46	43,90	41,03	41,03	44,49	9K	8
28/08/2025	0,02%	0,01	41,44	41,43	41,43	41,64	325K	15
27/08/2025	-0,12%	-0,05	41,43	41,69	41,43	41,69	25K	8
26/08/2025	0,44%	0,18	41,48	41,45	41,45	41,62	166	4
25/08/2025	-0,27%	-0,11	41,30	41,56	41,17	41,56	27K	4
22/08/2025	-0,70%	-0,29	41,41	41,66	41,41	41,68	155K	7
21/08/2025	0,05%	0,02	41,70	41,70	41,70	41,77	2K	4
20/08/2025	-0,41%	-0,17	41,68	41,76	41,68	41,76	9K	4
19/08/2025	1,38%	0,57	41,85	41,72	41,72	41,91	139K	11
18/08/2025	0,27%	0,11	41,28	41,17	41,17	41,42	12K	4
15/08/2025	-0,44%	-0,18	41,17	41,19	41,04	41,19	42K	5
14/08/2025	0,27%	0,11	41,35	41,29	41,19	41,35	5K	4
13/08/2025	0,59%	0,24	41,24	41,25	41,19	41,34	2K	8
12/08/2025	-1,06%	-0,44	41,00	41,27	41,00	41,27	11K	5
11/08/2025	-0,38%	-0,16	41,44	41,58	41,44	41,58	241K	6
08/08/2025	0,10%	0,04	41,60	41,40	41,40	41,60	3K	5
07/08/2025	-0,48%	-0,20	41,56	41,69	41,56	41,80	5K	5
06/08/2025	-0,71%	-0,30	41,76	41,79	41,76	41,95	164K	4
05/08/2025	-0,05%	-0,02	42,06	42,23	42,06	42,23	252	3
04/08/2025	-0,85%	-0,36	42,08	42,28	42,05	42,36	213K	19
01/08/2025	-0,31%	-0,13	42,44	42,32	42,32	42,45	22K	4
31/07/2025	0,59%	0,25	42,57	42,73	42,40	42,73	680	5
30/07/2025	-0,09%	-0,04	42,32	42,59	42,32	42,64	62K	7
29/07/2025	0,09%	0,04	42,36	42,41	42,22	42,48	3K	7
28/07/2025	0,38%	0,16	42,32	42,59	42,32	42,59	93K	6
25/07/2025	0,67%	0,28	42,16	42,00	42,00	42,18	76K	5
24/07/2025	-0,29%	-0,12	41,88	42,00	41,80	42,00	67K	9
23/07/2025	-1,13%	-0,48	42,00	42,12	42,00	42,12	1K	3
22/07/2025	0,66%	0,28	42,48	42,25	42,25	42,48	13K	3
21/07/2025	-0,47%	-0,20	42,20	42,35	42,20	42,45	15K	8
18/07/2025	0,55%	0,23	42,40	41,88	41,88	42,44	12K	4
17/07/2025	0,00%	0,00	42,17	42,17	42,17	42,17	42	1
16/07/2025	0,50%	0,21	42,17	42,25	42,07	42,25	24K	6
15/07/2025	-0,57%	-0,24	41,96	42,00	41,92	42,01	18K	7
14/07/2025	0,86%	0,36	42,20	42,26	42,11	42,26	6K	6
11/07/2025	-0,29%	-0,12	41,84	42,10	41,84	42,14	29K	37
10/07/2025	0,77%	0,32	41,96	42,12	41,92	42,18	121K	8
09/07/2025	1,36%	0,56	41,64	41,30	41,30	41,64	57K	5
08/07/2025	-0,77%	-0,32	41,08	41,40	41,08	41,40	91K	15
07/07/2025	3,42%	1,37	41,40	41,20	41,20	41,54	56K	16
04/07/2025	-2,67%	-1,10	40,03	41,13	39,07	41,13	8K	26
03/07/2025	-0,17%	-0,07	41,13	41,20	41,13	41,20	7K	7
02/07/2025	-3,51%	-1,50	41,20	42,69	41,20	42,69	87K	10
01/07/2025	1,67%	0,70	42,70	41,70	41,70	43,65	16K	21
27/06/2025	0,19%	0,08	42,00	41,88	41,75	42,00	56K	7
26/06/2025	-0,78%	-0,33	41,92	42,28	41,90	42,28	11K	7
25/06/2025	0,69%	0,29	42,25	42,08	42,08	42,25	64K	6
24/06/2025	-0,10%	-0,04	41,96	41,72	41,68	42,16	524K	18
23/06/2025	-0,14%	-0,06	42,00	41,99	41,84	42,09	3K	6
20/06/2025	0,55%	0,23	42,06	41,73	41,60	42,06	5K	7
18/06/2025	0,10%	0,04	41,83	41,74	41,73	41,83	9K	4
17/06/2025	0,55%	0,23	41,79	41,98	41,43	41,98	53K	5
16/06/2025	-0,86%	-0,36	41,56	43,90	41,50	43,90	73K	13
13/06/2025	-0,71%	-0,30	41,92	42,11	41,78	42,11	27K	9
12/06/2025	0,84%	0,35	42,22	42,11	42,11	42,22	1K	3
11/06/2025	-0,59%	-0,25	41,87	42,06	41,84	42,06	178K	10
10/06/2025	0,24%	0,10	42,12	42,45	41,99	42,45	3K	5
09/06/2025	0,62%	0,26	42,02	42,14	42,02	42,14	13K	4
06/06/2025	-1,51%	-0,64	41,76	42,40	41,76	42,40	50K	8
05/06/2025	-0,87%	-0,37	42,40	42,44	42,24	42,57	10K	10
04/06/2025	0,38%	0,16	42,77	42,61	42,61	42,77	3K	3
03/06/2025	-0,33%	-0,14	42,61	42,71	42,53	42,71	132K	11
02/06/2025	-1,16%	-0,50	42,75	43,17	42,75	43,17	5K	8
30/05/2025	1,24%	0,53	43,25	43,15	43,15	43,30	135K	24
29/05/2025	-0,93%	-0,40	42,72	42,52	42,52	42,85	46K	194
28/05/2025	0,70%	0,30	43,12	42,00	42,00	43,12	21K	6
27/05/2025	0,99%	0,42	42,82	42,64	42,64	42,82	38K	6
26/05/2025	-1,03%	-0,44	42,40	42,40	42,40	42,40	3K	4
23/05/2025	0,66%	0,28	42,84	43,20	42,84	43,20	39K	4
22/05/2025	0,21%	0,09	42,56	42,43	42,18	42,59	582K	33
21/05/2025	-0,96%	-0,41	42,47	42,49	42,39	42,70	3K	6
20/05/2025	0,40%	0,17	42,88	42,75	42,64	42,88	10K	5
19/05/2025	0,02%	0,01	42,71	42,56	42,49	42,80	156K	17
16/05/2025	-0,70%	-0,30	42,70	43,00	42,70	43,21	50K	14
15/05/2025	1,42%	0,60	43,00	42,52	42,32	43,00	57K	7
14/05/2025	0,50%	0,21	42,40	42,30	42,18	42,40	7K	4
13/05/2025	-1,84%	-0,79	42,19	42,85	42,19	42,85	241K	19
12/05/2025	0,05%	0,02	42,98	42,90	42,85	43,11	278K	16
09/05/2025	-0,30%	-0,13	42,96	42,90	42,90	43,03	21K	9
08/05/2025	-2,07%	-0,91	43,09	43,82	43,09	43,82	33K	12
07/05/2025	1,01%	0,44	44,00	43,82	43,82	44,00	5K	3
06/05/2025	0,93%	0,40	43,56	43,56	43,56	43,56	43	1
05/05/2025	0,07%	0,03	43,16	42,92	42,92	43,16	5K	5
02/05/2025	-	-	43,13	43,00	42,82	43,13	24K	13

Date,Open,High,Low,Close,Volume
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
11-Sep-25,41.80,41.80,41.64,41.75,4672
10-Sep-25,41.93,41.93,41.80,41.84,43724
09-Sep-25,41.86,41.92,41.86,41.92,3771
08-Sep-25,41.92,42.02,41.79,41.86,5751
05-Sep-25,41.70,41.84,41.56,41.84,178533
04-Sep-25,41.78,41.94,41.72,41.72,52132
03-Sep-25,41.44,41.78,41.44,41.78,101653
02-Sep-25,46.29,46.29,41.40,41.74,86821
01-Sep-25,43.90,47.99,40.87,46.73,24035
29-Aug-25,41.03,44.49,41.03,43.90,8660
28-Aug-25,41.43,41.64,41.43,41.44,325429
27-Aug-25,41.69,41.69,41.43,41.43,24643
26-Aug-25,41.45,41.62,41.45,41.48,166
25-Aug-25,41.56,41.56,41.17,41.30,26545
22-Aug-25,41.66,41.68,41.41,41.41,155423
21-Aug-25,41.70,41.77,41.70,41.70,2130
20-Aug-25,41.76,41.76,41.68,41.68,9435
19-Aug-25,41.72,41.91,41.72,41.85,138995
18-Aug-25,41.17,41.42,41.17,41.28,12164
15-Aug-25,41.19,41.19,41.04,41.17,42025
14-Aug-25,41.29,41.35,41.19,41.35,5273
13-Aug-25,41.25,41.34,41.19,41.24,2308
12-Aug-25,41.27,41.27,41.00,41.00,11482
11-Aug-25,41.58,41.58,41.44,41.44,240713
08-Aug-25,41.40,41.60,41.40,41.60,3159
07-Aug-25,41.69,41.80,41.56,41.56,5494
06-Aug-25,41.79,41.95,41.76,41.76,164416
05-Aug-25,42.23,42.23,42.06,42.06,252
04-Aug-25,42.28,42.36,42.05,42.08,212686
01-Aug-25,42.32,42.45,42.32,42.44,21967
31-Jul-25,42.73,42.73,42.40,42.57,680
30-Jul-25,42.59,42.64,42.32,42.32,62356
29-Jul-25,42.41,42.48,42.22,42.36,2666
28-Jul-25,42.59,42.59,42.32,42.32,92655
25-Jul-25,42.00,42.18,42.00,42.16,76391
24-Jul-25,42.00,42.00,41.80,41.88,66577
23-Jul-25,42.12,42.12,42.00,42.00,1220
22-Jul-25,42.25,42.48,42.25,42.48,13497
21-Jul-25,42.35,42.45,42.20,42.20,14706
18-Jul-25,41.88,42.44,41.88,42.40,11863
17-Jul-25,42.17,42.17,42.17,42.17,42
16-Jul-25,42.25,42.25,42.07,42.17,23720
15-Jul-25,42.00,42.01,41.92,41.96,18138
14-Jul-25,42.26,42.26,42.11,42.20,5821
11-Jul-25,42.10,42.14,41.84,41.84,28624
10-Jul-25,42.12,42.18,41.92,41.96,121383
09-Jul-25,41.30,41.64,41.30,41.64,56853
08-Jul-25,41.40,41.40,41.08,41.08,91101
07-Jul-25,41.20,41.54,41.20,41.40,55519
04-Jul-25,41.13,41.13,39.07,40.03,7800
03-Jul-25,41.20,41.20,41.13,41.13,7209
02-Jul-25,42.69,42.69,41.20,41.20,86526
01-Jul-25,41.70,43.65,41.70,42.70,16184
27-Jun-25,41.88,42.00,41.75,42.00,55940
26-Jun-25,42.28,42.28,41.90,41.92,10786
25-Jun-25,42.08,42.25,42.08,42.25,64253
24-Jun-25,41.72,42.16,41.68,41.96,524292
23-Jun-25,41.99,42.09,41.84,42.00,3349
20-Jun-25,41.73,42.06,41.60,42.06,4645
18-Jun-25,41.74,41.83,41.73,41.83,8896
17-Jun-25,41.98,41.98,41.43,41.79,52776
16-Jun-25,43.90,43.90,41.50,41.56,72583
13-Jun-25,42.11,42.11,41.78,41.92,26863
12-Jun-25,42.11,42.22,42.11,42.22,1011
11-Jun-25,42.06,42.06,41.84,41.87,178074
10-Jun-25,42.45,42.45,41.99,42.12,2828
09-Jun-25,42.14,42.14,42.02,42.02,12783
06-Jun-25,42.40,42.40,41.76,41.76,50072
05-Jun-25,42.44,42.57,42.24,42.40,9982
04-Jun-25,42.61,42.77,42.61,42.77,2817
03-Jun-25,42.71,42.71,42.53,42.61,131947
02-Jun-25,43.17,43.17,42.75,42.75,4982
30-May-25,43.15,43.30,43.15,43.25,135386
29-May-25,42.52,42.85,42.52,42.72,45524
28-May-25,42.00,43.12,42.00,43.12,21211
27-May-25,42.64,42.82,42.64,42.82,37687
26-May-25,42.40,42.40,42.40,42.40,2628
23-May-25,43.20,43.20,42.84,42.84,39411
22-May-25,42.43,42.59,42.18,42.56,581793
21-May-25,42.49,42.70,42.39,42.47,3060
20-May-25,42.75,42.88,42.64,42.88,9913
19-May-25,42.56,42.80,42.49,42.71,155570
16-May-25,43.00,43.21,42.70,42.70,50063
15-May-25,42.52,43.00,42.32,43.00,56776
14-May-25,42.30,42.40,42.18,42.40,7276
13-May-25,42.85,42.85,42.19,42.19,240718
12-May-25,42.90,43.11,42.85,42.98,278274
09-May-25,42.90,43.03,42.90,42.96,20651
08-May-25,43.82,43.82,43.09,43.09,33367
07-May-25,43.82,44.00,43.82,44.00,5445
06-May-25,43.56,43.56,43.56,43.56,43
05-May-25,42.92,43.16,42.92,43.16,5078
02-May-25,43.00,43.13,42.82,43.13,23508

*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