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
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	-0,87%	-0,38	43,13	43,00	42,82	43,13	24K	13
30/04/2025	0,28%	0,12	43,51	43,37	43,37	43,77	87K	7
29/04/2025	-0,09%	-0,04	43,39	43,27	43,15	43,44	205K	12
28/04/2025	-0,28%	-0,12	43,43	43,26	43,26	43,43	260	3
25/04/2025	0,90%	0,39	43,55	43,33	43,26	43,55	12K	6
24/04/2025	-0,39%	-0,17	43,16	43,40	43,16	43,40	25K	6
23/04/2025	-0,28%	-0,12	43,33	43,40	43,19	43,45	100K	17
22/04/2025	-1,87%	-0,83	43,45	44,70	43,45	44,70	143K	10
17/04/2025	-0,63%	-0,28	44,28	44,06	44,06	44,28	10K	4
16/04/2025	-0,13%	-0,06	44,56	44,97	44,56	44,97	40K	8
15/04/2025	0,41%	0,18	44,62	44,61	44,56	44,91	86K	8
14/04/2025	0,07%	0,03	44,44	44,27	44,27	44,44	5K	6
11/04/2025	-0,54%	-0,24	44,41	44,17	44,09	44,42	378K	19
10/04/2025	0,59%	0,26	44,65	44,71	44,52	45,16	50K	678
09/04/2025	-2,76%	-1,26	44,39	45,66	44,39	45,83	91K	13
08/04/2025	1,20%	0,54	45,65	44,94	44,86	45,91	382K	952
07/04/2025	0,16%	0,07	45,11	45,04	45,04	45,29	11K	7
04/04/2025	4,36%	1,88	45,04	44,99	44,48	45,24	228K	17
03/04/2025	-0,67%	-0,29	43,16	43,19	43,08	43,29	21K	11
02/04/2025	0,49%	0,21	43,45	43,40	43,31	43,69	11K	196
01/04/2025	-0,71%	-0,31	43,24	43,77	43,24	43,77	153K	11
31/03/2025	-0,75%	-0,33	43,55	44,52	43,55	44,52	198K	13
28/03/2025	0,09%	0,04	43,88	44,02	43,84	44,04	47K	6
27/03/2025	0,37%	0,16	43,84	43,82	43,69	43,84	5K	3
26/03/2025	0,74%	0,32	43,68	43,69	43,44	43,72	23K	243
25/03/2025	-0,64%	-0,28	43,36	44,08	43,36	44,08	60K	4
24/03/2025	0,02%	0,01	43,64	43,51	43,51	43,85	24K	4
21/03/2025	0,41%	0,18	43,63	43,68	43,63	43,91	42K	10
20/03/2025	0,39%	0,17	43,45	43,55	43,28	43,55	24K	8
19/03/2025	-0,12%	-0,05	43,28	43,40	42,94	43,40	81K	133
18/03/2025	0,49%	0,21	43,33	43,56	43,13	43,56	99K	8
17/03/2025	-1,55%	-0,68	43,12	43,70	43,12	43,70	236K	18
14/03/2025	-2,25%	-1,01	43,80	44,00	43,63	44,00	27K	12
13/03/2025	1,31%	0,58	44,81	44,39	44,31	44,81	32K	6
12/03/2025	-0,56%	-0,25	44,23	44,35	44,23	44,35	62K	2
11/03/2025	-0,78%	-0,35	44,48	44,98	44,32	44,98	52K	459
10/03/2025	1,54%	0,68	44,83	44,37	44,32	44,88	9K	9
07/03/2025	0,98%	0,43	44,15	44,09	44,01	44,26	33K	6
06/03/2025	0,74%	0,32	43,72	43,67	43,67	43,86	7K	6
05/03/2025	-3,56%	-1,60	43,40	44,27	43,40	44,27	33K	9
28/02/2025	1,42%	0,63	45,00	44,53	44,53	45,00	165K	12
27/02/2025	-0,34%	-0,15	44,37	44,38	44,37	45,36	128K	12
26/02/2025	1,81%	0,79	44,52	44,01	43,98	44,53	67K	954
25/02/2025	0,28%	0,12	43,73	43,89	43,73	43,99	27K	7
24/02/2025	0,90%	0,39	43,61	43,32	43,32	43,63	20K	6
21/02/2025	0,51%	0,22	43,22	43,10	43,10	43,24	83K	11
20/02/2025	-0,28%	-0,12	43,00	43,03	43,00	43,05	2K	4
19/02/2025	0,82%	0,35	43,12	43,20	42,72	43,20	30K	8
18/02/2025	-2,46%	-1,08	42,77	42,90	42,77	42,90	94K	12
17/02/2025	1,98%	0,85	43,85	42,75	42,33	43,99	21K	23
14/02/2025	-1,17%	-0,51	43,00	43,51	43,00	43,51	66K	13
13/02/2025	1,19%	0,51	43,51	43,15	43,15	43,51	2K	6
12/02/2025	-0,60%	-0,26	43,00	43,26	42,97	43,26	50K	15
11/02/2025	-1,01%	-0,44	43,26	43,72	43,26	43,72	70K	14
10/02/2025	-0,41%	-0,18	43,70	43,61	43,51	43,70	19K	14
07/02/2025	1,08%	0,47	43,88	43,40	43,31	43,88	23K	8
06/02/2025	-1,14%	-0,50	43,41	44,00	43,41	44,00	54K	12
05/02/2025	0,94%	0,41	43,91	43,50	43,50	43,92	42K	20
04/02/2025	0,51%	0,22	43,50	43,80	43,24	43,80	155K	10
03/02/2025	-2,35%	-1,04	43,28	43,25	43,25	44,59	195K	21
31/01/2025	0,41%	0,18	44,32	44,32	44,32	44,53	621	5
30/01/2025	-0,11%	-0,05	44,14	44,30	44,14	44,50	261K	20
29/01/2025	0,39%	0,17	44,19	44,30	44,02	44,30	39K	7
28/01/2025	-0,95%	-0,42	44,02	44,44	44,00	44,44	957K	22
27/01/2025	0,57%	0,25	44,44	44,24	44,24	44,64	29K	9
24/01/2025	-0,65%	-0,29	44,19	44,24	43,96	44,44	68K	7
23/01/2025	0,43%	0,19	44,48	44,40	44,00	44,48	114K	12
22/01/2025	-1,90%	-0,86	44,29	45,25	44,29	45,25	59K	15
21/01/2025	0,89%	0,40	45,15	45,15	45,15	45,38	8K	7
20/01/2025	-1,93%	-0,88	44,75	45,70	44,75	45,70	3K	5
17/01/2025	0,42%	0,19	45,63	45,70	45,27	45,75	42K	6
16/01/2025	1,16%	0,52	45,44	45,37	44,76	45,50	4K	8
15/01/2025	-0,29%	-0,13	44,92	45,25	44,92	45,25	141K	9
14/01/2025	-0,55%	-0,25	45,05	45,20	44,88	45,20	41K	7
13/01/2025	-0,22%	-0,10	45,30	45,40	45,15	45,40	13K	11
10/01/2025	-5,81%	-2,80	45,40	45,50	45,25	45,55	63K	9
09/01/2025	5,93%	2,70	48,20	46,99	46,99	48,20	15K	8
08/01/2025	2,25%	1,00	45,50	45,56	45,50	45,56	2K	4
07/01/2025	-2,84%	-1,30	44,50	45,79	43,40	45,79	37K	17
06/01/2025	-1,19%	-0,55	45,80	46,30	45,64	46,80	26K	13
03/01/2025	0,32%	0,15	46,35	46,05	46,05	46,35	6K	5
02/01/2025	-0,15%	-0,07	46,20	46,67	46,01	46,68	32K	14
30/12/2024	0,26%	0,12	46,27	46,10	46,10	46,65	56K	485
27/12/2024	-0,17%	-0,08	46,15	46,46	46,15	46,46	28K	7
26/12/2024	0,17%	0,08	46,23	46,12	45,90	46,26	11K	8
23/12/2024	1,36%	0,62	46,15	45,75	45,75	46,25	13K	7
20/12/2024	-0,48%	-0,22	45,53	45,75	45,53	45,79	1K	4
19/12/2024	-2,97%	-1,40	45,75	46,26	45,67	46,30	50K	20
18/12/2024	2,50%	1,15	47,15	48,00	46,30	48,00	32K	18
17/12/2024	0,11%	0,05	46,00	46,30	45,99	46,73	8K	8
16/12/2024	0,72%	0,33	45,95	45,90	45,64	45,97	77K	14
13/12/2024	0,60%	0,27	45,62	45,61	45,52	45,75	15K	8
12/12/2024	-0,44%	-0,20	45,35	43,27	42,52	45,56	56K	9
11/12/2024	-0,98%	-0,45	45,55	46,05	45,51	46,20	14K	11
10/12/2024	-0,76%	-0,35	46,00	46,11	46,00	46,25	50K	5
09/12/2024	-0,11%	-0,05	46,35	46,21	46,07	46,49	111K	11
06/12/2024	1,31%	0,60	46,40	45,80	45,80	46,65	11K	7
05/12/2024	-0,43%	-0,20	45,80	45,85	45,70	46,00	14K	9
04/12/2024	-0,11%	-0,05	46,00	46,20	45,90	46,20	17K	10
03/12/2024	-0,75%	-0,35	46,05	46,45	45,97	46,45	10K	194
02/12/2024	-0,11%	-0,05	46,40	46,37	46,15	46,40	159K	13
29/11/2024	2,40%	1,09	46,45	46,30	45,59	47,03	5K	5
27/11/2024	2,90%	1,28	45,36	44,76	44,24	45,36	3K	8
26/11/2024	0,05%	0,02	44,08	44,06	43,98	44,16	55K	13
25/11/2024	0,14%	0,06	44,06	43,69	43,61	44,25	61K	13
22/11/2024	0,64%	0,28	44,00	44,00	44,00	44,00	3K	3
21/11/2024	0,00%	0,00	43,72	43,72	43,72	43,72	131	1
19/11/2024	0,83%	0,36	43,72	43,60	43,56	43,72	58K	3
18/11/2024	-0,91%	-0,40	43,36	43,60	43,20	43,92	11K	10
14/11/2024	-0,14%	-0,06	43,76	43,84	43,60	43,84	2K	5
13/11/2024	1,06%	0,46	43,82	43,60	43,60	43,88	13K	5
12/11/2024	-0,73%	-0,32	43,36	43,72	43,36	43,74	16K	12
11/11/2024	0,00%	0,00	43,68	43,13	43,13	44,28	13K	7
08/11/2024	1,39%	0,60	43,68	43,52	43,52	44,02	62K	7
07/11/2024	0,37%	0,16	43,08	42,81	42,70	43,24	102K	11
06/11/2024	-1,92%	-0,84	42,92	43,40	42,84	43,40	59K	124
05/11/2024	-0,09%	-0,04	43,76	43,96	43,52	44,00	20K	239
04/11/2024	-1,44%	-0,64	43,80	44,24	43,77	44,28	9K	10
01/11/2024	-0,58%	-0,26	44,44	44,01	43,92	44,44	61K	10
31/10/2024	1,66%	0,73	44,70	44,10	44,10	46,72	72K	8
30/10/2024	0,48%	0,21	43,97	44,22	43,72	44,22	14K	10
29/10/2024	0,83%	0,36	43,76	43,48	43,35	43,92	24K	8
28/10/2024	-0,23%	-0,10	43,40	43,60	43,40	43,60	23K	6
25/10/2024	-	-	43,50	43,41	43,40	43,64	137K	13

Date,Open,High,Low,Close,Volume
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
30-Apr-25,43.37,43.77,43.37,43.51,86638
29-Apr-25,43.27,43.44,43.15,43.39,204923
28-Apr-25,43.26,43.43,43.26,43.43,260
25-Apr-25,43.33,43.55,43.26,43.55,12266
24-Apr-25,43.40,43.40,43.16,43.16,25159
23-Apr-25,43.40,43.45,43.19,43.33,100291
22-Apr-25,44.70,44.70,43.45,43.45,142613
17-Apr-25,44.06,44.28,44.06,44.28,10268
16-Apr-25,44.97,44.97,44.56,44.56,39652
15-Apr-25,44.61,44.91,44.56,44.62,85908
14-Apr-25,44.27,44.44,44.27,44.44,4532
11-Apr-25,44.17,44.42,44.09,44.41,377685
10-Apr-25,44.71,45.16,44.52,44.65,50133
09-Apr-25,45.66,45.83,44.39,44.39,91101
08-Apr-25,44.94,45.91,44.86,45.65,381788
07-Apr-25,45.04,45.29,45.04,45.11,11087
04-Apr-25,44.99,45.24,44.48,45.04,228306
03-Apr-25,43.19,43.29,43.08,43.16,21497
02-Apr-25,43.40,43.69,43.31,43.45,11038
01-Apr-25,43.77,43.77,43.24,43.24,152876
31-Mar-25,44.52,44.52,43.55,43.55,197697
28-Mar-25,44.02,44.04,43.84,43.88,47010
27-Mar-25,43.82,43.84,43.69,43.84,4817
26-Mar-25,43.69,43.72,43.44,43.68,22672
25-Mar-25,44.08,44.08,43.36,43.36,60229
24-Mar-25,43.51,43.85,43.51,43.64,24151
21-Mar-25,43.68,43.91,43.63,43.63,41873
20-Mar-25,43.55,43.55,43.28,43.45,23662
19-Mar-25,43.40,43.40,42.94,43.28,80931
18-Mar-25,43.56,43.56,43.13,43.33,99450
17-Mar-25,43.70,43.70,43.12,43.12,235775
14-Mar-25,44.00,44.00,43.63,43.80,27434
13-Mar-25,44.39,44.81,44.31,44.81,32104
12-Mar-25,44.35,44.35,44.23,44.23,62178
11-Mar-25,44.98,44.98,44.32,44.48,51666
10-Mar-25,44.37,44.88,44.32,44.83,9156
07-Mar-25,44.09,44.26,44.01,44.15,33405
06-Mar-25,43.67,43.86,43.67,43.72,6606
05-Mar-25,44.27,44.27,43.40,43.40,32753
28-Feb-25,44.53,45.00,44.53,45.00,165334
27-Feb-25,44.38,45.36,44.37,44.37,128411
26-Feb-25,44.01,44.53,43.98,44.52,67476
25-Feb-25,43.89,43.99,43.73,43.73,26979
24-Feb-25,43.32,43.63,43.32,43.61,20312
21-Feb-25,43.10,43.24,43.10,43.22,82908
20-Feb-25,43.03,43.05,43.00,43.00,1806
19-Feb-25,43.20,43.20,42.72,43.12,29987
18-Feb-25,42.90,42.90,42.77,42.77,94273
17-Feb-25,42.75,43.99,42.33,43.85,21266
14-Feb-25,43.51,43.51,43.00,43.00,66434
13-Feb-25,43.15,43.51,43.15,43.51,1690
12-Feb-25,43.26,43.26,42.97,43.00,49960
11-Feb-25,43.72,43.72,43.26,43.26,69711
10-Feb-25,43.61,43.70,43.51,43.70,19417
07-Feb-25,43.40,43.88,43.31,43.88,22651
06-Feb-25,44.00,44.00,43.41,43.41,53935
05-Feb-25,43.50,43.92,43.50,43.91,42330
04-Feb-25,43.80,43.80,43.24,43.50,155238
03-Feb-25,43.25,44.59,43.25,43.28,195448
31-Jan-25,44.32,44.53,44.32,44.32,621
30-Jan-25,44.30,44.50,44.14,44.14,260931
29-Jan-25,44.30,44.30,44.02,44.19,39247
28-Jan-25,44.44,44.44,44.00,44.02,957209
27-Jan-25,44.24,44.64,44.24,44.44,28854
24-Jan-25,44.24,44.44,43.96,44.19,68207
23-Jan-25,44.40,44.48,44.00,44.48,113829
22-Jan-25,45.25,45.25,44.29,44.29,59108
21-Jan-25,45.15,45.38,45.15,45.15,8197
20-Jan-25,45.70,45.70,44.75,44.75,3225
17-Jan-25,45.70,45.75,45.27,45.63,42333
16-Jan-25,45.37,45.50,44.76,45.44,4257
15-Jan-25,45.25,45.25,44.92,44.92,141112
14-Jan-25,45.20,45.20,44.88,45.05,41063
13-Jan-25,45.40,45.40,45.15,45.30,13087
10-Jan-25,45.50,45.55,45.25,45.40,63493
09-Jan-25,46.99,48.20,46.99,48.20,14815
08-Jan-25,45.56,45.56,45.50,45.50,1639
07-Jan-25,45.79,45.79,43.40,44.50,36541
06-Jan-25,46.30,46.80,45.64,45.80,25748
03-Jan-25,46.05,46.35,46.05,46.35,5680
02-Jan-25,46.67,46.68,46.01,46.20,32457
30-Dec-24,46.10,46.65,46.10,46.27,55511
27-Dec-24,46.46,46.46,46.15,46.15,27511
26-Dec-24,46.12,46.26,45.90,46.23,10674
23-Dec-24,45.75,46.25,45.75,46.15,13236
20-Dec-24,45.75,45.79,45.53,45.53,1143
19-Dec-24,46.26,46.30,45.67,45.75,49597
18-Dec-24,48.00,48.00,46.30,47.15,32040
17-Dec-24,46.30,46.73,45.99,46.00,8339
16-Dec-24,45.90,45.97,45.64,45.95,76900
13-Dec-24,45.61,45.75,45.52,45.62,14535
12-Dec-24,43.27,45.56,42.52,45.35,56455
11-Dec-24,46.05,46.20,45.51,45.55,13884
10-Dec-24,46.11,46.25,46.00,46.00,50341
09-Dec-24,46.21,46.49,46.07,46.35,111376
06-Dec-24,45.80,46.65,45.80,46.40,10787
05-Dec-24,45.85,46.00,45.70,45.80,13530
04-Dec-24,46.20,46.20,45.90,46.00,16661
03-Dec-24,46.45,46.45,45.97,46.05,10390
02-Dec-24,46.37,46.40,46.15,46.40,158575
29-Nov-24,46.30,47.03,45.59,46.45,4546
27-Nov-24,44.76,45.36,44.24,45.36,3050
26-Nov-24,44.06,44.16,43.98,44.08,54598
25-Nov-24,43.69,44.25,43.61,44.06,60755
22-Nov-24,44.00,44.00,44.00,44.00,3124
21-Nov-24,43.72,43.72,43.72,43.72,131
19-Nov-24,43.60,43.72,43.56,43.72,58030
18-Nov-24,43.60,43.92,43.20,43.36,10699
14-Nov-24,43.84,43.84,43.60,43.76,2231
13-Nov-24,43.60,43.88,43.60,43.82,12627
12-Nov-24,43.72,43.74,43.36,43.36,15886
11-Nov-24,43.13,44.28,43.13,43.68,12522
08-Nov-24,43.52,44.02,43.52,43.68,62124
07-Nov-24,42.81,43.24,42.70,43.08,101799
06-Nov-24,43.40,43.40,42.84,42.92,58909
05-Nov-24,43.96,44.00,43.52,43.76,19848
04-Nov-24,44.24,44.28,43.77,43.80,9270
01-Nov-24,44.01,44.44,43.92,44.44,61125
31-Oct-24,44.10,46.72,44.10,44.70,71866
30-Oct-24,44.22,44.22,43.72,43.97,13926
29-Oct-24,43.48,43.92,43.35,43.76,24056
28-Oct-24,43.60,43.60,43.40,43.40,23362
25-Oct-24,43.41,43.64,43.40,43.50,136868

*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