Cotação atual, histórico e gráfico do papel: BGRB11

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
31-Oct-25,113.97,113.97,113.97,113.97,569
21-Oct-25,100.03,102.07,100.03,102.06,22724
20-Oct-25,105.00,105.22,105.00,105.00,84770
17-Oct-25,105.00,105.00,105.00,105.00,5250
14-Oct-25,113.99,113.99,113.99,113.99,113
13-Oct-25,114.00,114.00,100.03,100.03,64336
09-Oct-25,114.00,114.00,114.00,114.00,114
03-Oct-25,110.00,110.00,110.00,110.00,5500
29-Sep-25,110.00,110.00,110.00,110.00,214940
26-Sep-25,110.00,110.00,110.00,110.00,120450
23-Sep-25,109.00,110.00,109.00,110.00,21790
19-Sep-25,110.00,110.00,110.00,110.00,24750
16-Sep-25,110.00,110.00,110.00,110.00,41140
12-Sep-25,110.00,110.00,110.00,110.00,288970
08-Sep-25,115.00,115.00,115.00,115.00,23000
01-Sep-25,115.00,115.00,115.00,115.00,2415
28-Aug-25,105.00,105.00,105.00,105.00,59220
22-Aug-25,105.00,105.00,100.01,105.00,61216
21-Aug-25,100.01,100.01,100.01,100.01,490049
20-Aug-25,101.50,101.50,100.01,100.01,412931
19-Aug-25,100.01,100.01,100.01,100.01,735073
18-Aug-25,100.01,100.01,100.01,100.01,295029
12-Aug-25,100.01,100.01,100.01,100.01,8500
04-Aug-25,100.01,100.01,100.01,100.01,100010
30-Jul-25,100.01,100.01,100.01,100.01,49904
29-Jul-25,100.01,100.01,100.01,100.01,48604
25-Jul-25,100.01,100.01,100.01,100.01,50005
10-Jul-25,100.50,101.00,100.50,101.00,54998
17-Jun-25,100.50,100.50,100.50,100.50,74872
13-Jun-25,100.50,100.50,100.50,100.50,399990
12-Jun-25,102.00,102.00,100.50,100.50,111303
11-Jun-25,100.50,100.50,100.50,100.50,13065
06-Jun-25,100.50,100.50,100.50,100.50,50250
04-Jun-25,102.00,102.00,102.00,102.00,135660
02-Jun-25,105.00,105.00,105.00,105.00,105
30-May-25,90.00,90.00,90.00,90.00,2560500
29-May-25,99.00,99.00,99.00,99.00,4950
26-May-25,99.00,99.00,99.00,99.00,49995
23-May-25,99.00,99.00,99.00,99.00,4455
21-May-25,99.00,99.00,99.00,99.00,14850
16-May-25,99.00,99.00,99.00,99.00,495
15-May-25,99.00,99.00,99.00,99.00,39600
14-May-25,99.00,99.00,99.00,99.00,7920
06-May-25,99.00,99.00,99.00,99.00,21780
05-May-25,99.00,99.00,99.00,99.00,49500
29-Apr-25,100.00,100.00,100.00,100.00,17900
28-Apr-25,100.00,100.00,100.00,100.00,200
25-Apr-25,99.90,100.00,99.90,100.00,81818
22-Apr-25,99.90,99.90,99.90,99.90,99
16-Apr-25,99.00,99.90,99.00,99.90,49954
15-Apr-25,99.00,99.00,99.00,99.00,306999
14-Apr-25,99.00,99.00,99.00,99.00,39600
11-Apr-25,99.00,99.00,99.00,99.00,118800
10-Apr-25,99.00,99.00,95.00,99.00,350944
08-Apr-25,99.90,100.00,99.90,100.00,47953
02-Apr-25,99.00,100.00,99.00,100.00,105807
01-Apr-25,99.90,100.00,99.90,100.00,30080
31-Mar-25,100.00,100.00,100.00,100.00,70000
18-Mar-25,100.00,100.00,100.00,100.00,2000
11-Mar-25,100.00,100.00,99.80,100.00,299
06-Mar-25,100.00,100.00,100.00,100.00,51000
28-Feb-25,100.00,100.00,100.00,100.00,96200
27-Feb-25,100.00,100.00,100.00,100.00,200000
25-Feb-25,100.00,100.00,100.00,100.00,75000
21-Feb-25,100.00,100.00,100.00,100.00,20000
20-Feb-25,100.00,100.00,100.00,100.00,20000
19-Feb-25,100.00,100.00,100.00,100.00,10000
18-Feb-25,100.00,100.00,100.00,100.00,20000
17-Feb-25,100.00,100.00,100.00,100.00,160000
13-Feb-25,100.00,100.00,100.00,100.00,10000
11-Feb-25,100.00,100.00,100.00,100.00,50000
05-Feb-25,100.00,100.00,100.00,100.00,400
04-Feb-25,100.00,100.00,100.00,100.00,5000
31-Jan-25,101.00,101.00,101.00,101.00,60600
30-Jan-25,100.00,100.00,100.00,100.00,200
22-Jan-25,102.00,102.00,102.00,102.00,99960
20-Jan-25,100.00,100.00,100.00,100.00,200000
16-Jan-25,100.00,102.50,100.00,102.50,1100922
14-Jan-25,102.00,102.00,102.00,102.00,69360
13-Jan-25,102.00,102.00,102.00,102.00,102
06-Jan-25,101.50,102.00,101.50,102.00,111700
03-Jan-25,101.50,101.50,101.50,101.50,304
02-Jan-25,101.50,101.50,101.50,101.50,79677
27-Dec-24,101.50,101.50,101.50,101.50,179959
26-Dec-24,101.00,101.00,101.00,101.00,25250
09-Dec-24,102.00,102.00,85.01,102.00,289
05-Dec-24,102.00,102.00,100.00,100.00,1549900
04-Dec-24,102.00,102.00,102.00,102.00,20400