Cotação atual, histórico e gráfico do papel: BGOZ39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/02/2026 | -0,69% | -0,35 | 50,35 | 50,35 | 50,35 | 50,35 | 50 | 1 |
| 13/02/2026 | 3,47% | 1,70 | 50,70 | 50,70 | 50,70 | 50,70 | 101 | 1 |
| 12/02/2026 | 2,08% | 1,00 | 49,00 | 49,00 | 49,00 | 49,00 | 49 | 1 |
| 29/01/2026 | -1,03% | -0,50 | 48,00 | 48,00 | 48,00 | 48,00 | 480 | 1 |
| 27/01/2026 | -1,02% | -0,50 | 48,50 | 48,50 | 48,50 | 48,50 | 485 | 1 |
| 21/01/2026 | -1,01% | -0,50 | 49,00 | 49,00 | 49,00 | 49,00 | 353K | 5 |
| 20/01/2026 | -1,98% | -1,00 | 49,50 | 49,50 | 49,50 | 49,50 | 495 | 1 |
|
| 16/01/2026 | 1,00% | 0,50 | 50,50 | 50,50 | 50,50 | 50,50 | 15K | 3 |
| 09/01/2026 | -2,15% | -1,10 | 50,00 | 50,00 | 49,55 | 50,15 | 10K | 12 |
| 16/12/2025 | 1,09% | 0,55 | 51,10 | 51,10 | 51,10 | 51,10 | 153 | 1 |
| 15/12/2025 | 0,10% | 0,05 | 50,55 | 50,55 | 50,55 | 50,55 | 252 | 1 |
| 12/12/2025 | -2,51% | -1,30 | 50,50 | 50,50 | 50,50 | 50,50 | 151 | 1 |
| 11/12/2025 | -0,10% | -0,05 | 51,80 | 51,80 | 51,80 | 51,80 | 51 | 1 |
| 10/12/2025 | 0,68% | 0,35 | 51,85 | 51,85 | 51,85 | 51,85 | 259 | 1 |
| 09/12/2025 | 1,08% | 0,55 | 51,50 | 51,50 | 51,50 | 51,50 | 206 | 1 |
| 05/12/2025 | 0,10% | 0,05 | 50,95 | 50,95 | 50,95 | 50,95 | 50 | 1 |
| 04/12/2025 | -0,59% | -0,30 | 50,90 | 50,90 | 50,90 | 50,90 | 509 | 1 |
| 03/12/2025 | 0,00% | 0,00 | 51,20 | 51,20 | 51,20 | 51,20 | 256 | 1 |
| 02/12/2025 | -2,57% | -1,35 | 51,20 | 51,20 | 51,20 | 51,20 | 204 | 1 |
| 06/11/2025 | -3,58% | -1,95 | 52,55 | 52,55 | 52,55 | 52,55 | 52 | 1 |
| 23/10/2025 | 7,22% | 3,67 | 54,50 | 54,50 | 54,50 | 54,58 | 490 | 4 |
| 24/07/2025 | -4,72% | -2,52 | 50,83 | 50,82 | 50,81 | 50,83 | 6K | 4 |
| 30/05/2025 | 6,70% | 3,35 | 53,35 | 53,51 | 53,35 | 53,51 | 213 | 2 |
| 22/05/2025 | -1,96% | -1,00 | 50,00 | 50,00 | 50,00 | 50,00 | 500 | 1 |
| 21/05/2025 | -4,49% | -2,40 | 51,00 | 51,00 | 51,00 | 51,00 | 510 | 1 |
| 16/05/2025 | 2,69% | 1,40 | 53,40 | 53,40 | 53,40 | 53,40 | 53 | 1 |
| 13/05/2025 | -3,70% | -2,00 | 52,00 | 52,00 | 52,00 | 52,00 | 520 | 1 |
| 22/04/2025 | -5,26% | -3,00 | 54,00 | 54,00 | 54,00 | 54,00 | 540 | 1 |
| 09/04/2025 | -8,71% | -5,44 | 57,00 | 57,00 | 57,00 | 58,00 | 2K | 3 |
| 04/04/2025 | 9,20% | 5,26 | 62,44 | 62,45 | 62,44 | 62,45 | 562 | 2 |
| 31/01/2025 | -0,56% | -0,32 | 57,18 | 58,38 | 57,18 | 68,00 | 13K | 6 |
| 23/01/2025 | -0,86% | -0,50 | 57,50 | 57,50 | 57,50 | 57,50 | 2K | 20 |
| 07/01/2025 | -14,96% | -10,20 | 58,00 | 58,00 | 58,00 | 58,00 | 580 | 1 |
| 02/12/2024 | 4,12% | 2,70 | 68,20 | 68,20 | 68,20 | 68,20 | 68 | 1 |
| 29/11/2024 | 0,00% | 0,00 | 65,50 | 65,50 | 65,50 | 65,50 | 589 | 1 |
| 28/11/2024 | 8,26% | 5,00 | 65,50 | 65,50 | 65,50 | 65,50 | 65 | 1 |
| 07/11/2024 | -8,37% | -5,53 | 60,50 | 60,50 | 60,50 | 60,50 | 605 | 1 |
| 30/09/2024 | 2,75% | 1,77 | 66,03 | 64,59 | 64,59 | 68,08 | 264K | 6 |
| 25/09/2024 | -6,23% | -4,27 | 64,26 | 64,26 | 64,26 | 64,26 | 771 | 1 |
| 17/09/2024 | 0,93% | 0,63 | 68,53 | 68,53 | 68,53 | 68,53 | 515K | 5 |
| 16/09/2024 | - | - | 67,90 | 68,40 | 67,90 | 68,40 | 136 | 2 |
Date,Open,High,Low,Close,Volume
19-Feb-26,50.35,50.35,50.35,50.35,50
13-Feb-26,50.70,50.70,50.70,50.70,101
12-Feb-26,49.00,49.00,49.00,49.00,49
29-Jan-26,48.00,48.00,48.00,48.00,480
27-Jan-26,48.50,48.50,48.50,48.50,485
21-Jan-26,49.00,49.00,49.00,49.00,353241
20-Jan-26,49.50,49.50,49.50,49.50,495
16-Jan-26,50.50,50.50,50.50,50.50,15150
09-Jan-26,50.00,50.15,49.55,50.00,9612
16-Dec-25,51.10,51.10,51.10,51.10,153
15-Dec-25,50.55,50.55,50.55,50.55,252
12-Dec-25,50.50,50.50,50.50,50.50,151
11-Dec-25,51.80,51.80,51.80,51.80,51
10-Dec-25,51.85,51.85,51.85,51.85,259
09-Dec-25,51.50,51.50,51.50,51.50,206
05-Dec-25,50.95,50.95,50.95,50.95,50
04-Dec-25,50.90,50.90,50.90,50.90,509
03-Dec-25,51.20,51.20,51.20,51.20,256
02-Dec-25,51.20,51.20,51.20,51.20,204
06-Nov-25,52.55,52.55,52.55,52.55,52
23-Oct-25,54.50,54.58,54.50,54.50,490
24-Jul-25,50.82,50.83,50.81,50.83,6352
30-May-25,53.51,53.51,53.35,53.35,213
22-May-25,50.00,50.00,50.00,50.00,500
21-May-25,51.00,51.00,51.00,51.00,510
16-May-25,53.40,53.40,53.40,53.40,53
13-May-25,52.00,52.00,52.00,52.00,520
22-Apr-25,54.00,54.00,54.00,54.00,540
09-Apr-25,57.00,58.00,57.00,57.00,1720
04-Apr-25,62.45,62.45,62.44,62.44,562
31-Jan-25,58.38,68.00,57.18,57.18,12561
23-Jan-25,57.50,57.50,57.50,57.50,2300
07-Jan-25,58.00,58.00,58.00,58.00,580
02-Dec-24,68.20,68.20,68.20,68.20,68
29-Nov-24,65.50,65.50,65.50,65.50,589
28-Nov-24,65.50,65.50,65.50,65.50,65
07-Nov-24,60.50,60.50,60.50,60.50,605
30-Sep-24,64.59,68.08,64.59,66.03,263749
25-Sep-24,64.26,64.26,64.26,64.26,771
17-Sep-24,68.53,68.53,68.53,68.53,514523
16-Sep-24,68.40,68.40,67.90,67.90,136
*exoneração de responsabilidade e termos de uso