papéis
login
mais

Cotação atual, histórico e gráfico do papel: BGRT39

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/01/2022-0,31%-0,1651,7251,7751,7251,774K7
20/01/2022-1,74%-0,9251,8852,5051,8852,5055K10
19/01/2022-3,21%-1,7552,8053,8552,8053,852K17
18/01/2022-3,09%-1,7454,5555,0053,8055,005K16
17/01/20223,89%2,1156,2955,0055,0056,295K31
14/01/2022-1,58%-0,8754,1854,7054,1855,397K13
13/01/20220,49%0,2755,0554,7854,7555,35111K9
12/01/2022-0,44%-0,2454,7855,6254,7855,672K9
11/01/2022-1,57%-0,8855,0255,7054,9055,7047K18
10/01/20220,00%0,0055,9055,5055,2355,9211K4
07/01/2022-1,76%-1,0055,9056,0655,9056,061112
06/01/2022-0,18%-0,1056,9056,9056,3056,909095
05/01/2022-0,87%-0,5057,0057,7557,0057,7542K15
04/01/20220,03%0,0257,5057,5057,5058,386K8
03/01/20220,74%0,4257,4857,6057,0657,6018K7
30/12/2021-0,16%-0,0957,0657,1556,1557,409K10
28/12/20212,57%1,4357,1555,7255,7257,152K3
27/12/2021-1,64%-0,9355,7256,6554,0056,653K7
23/12/2021-0,14%-0,0856,6557,1356,6557,135K2
22/12/20212,09%1,1656,7356,3656,3656,897K4
20/12/2021-0,20%-0,1155,5755,6955,3055,69307K6
17/12/20210,00%0,0055,6855,6855,6855,681111
16/12/20211,51%0,8355,6856,8355,4956,831K5
14/12/2021-10,17%-6,2154,8555,0154,8555,431K5
13/12/202114,99%7,9661,0661,0661,0661,061832
10/12/2021-3,31%-1,8253,1053,1053,1053,10531
08/12/2021-1,74%-0,9754,9255,8954,9255,894K5
07/12/20210,00%0,0055,8955,8955,8955,891671
06/12/20214,66%2,4955,8954,0054,0055,892K6
02/12/2021-1,13%-0,6153,4054,1553,4054,153K3
01/12/2021-0,63%-0,3454,0157,0054,0157,005995
30/11/20213,44%1,8154,3557,0054,3557,004993
26/11/2021-5,23%-2,9052,5454,6052,5455,0529K3
25/11/20211,39%0,7655,4455,2754,6755,442K11
24/11/20210,33%0,1854,6854,6854,6854,68541
23/11/2021-1,66%-0,9254,5057,0054,5057,0011K5
18/11/20213,11%1,6755,4255,0055,0055,422K3
17/11/2021-1,63%-0,8953,7553,3653,3653,751072
16/11/20212,13%1,1454,6453,8253,8254,851K3
12/11/20210,00%0,0053,5053,5153,4553,5110K4
11/11/2021-1,38%-0,7553,5053,1152,6053,5059K8
10/11/2021-0,73%-0,4054,2551,0151,0154,252K5
09/11/2021-1,00%-0,5554,6554,2754,2754,698K3
08/11/20210,22%0,1255,2055,7555,2055,759943
05/11/2021-0,99%-0,5555,0854,1254,1255,082K4
04/11/20210,54%0,3055,6355,0055,0055,636K2
03/11/2021-0,04%-0,0255,3356,5155,2456,512K5
01/11/20211,11%0,6155,3554,1954,1955,351K4
29/10/2021-1,58%-0,8854,7455,6254,7455,626K3
28/10/20212,06%1,1255,6255,1754,6055,6267K5
27/10/2021-0,98%-0,5454,5054,5054,5054,501K2
26/10/20210,07%0,0455,0455,0055,0055,041K3
22/10/2021-1,24%-0,6955,0060,0055,0060,0095K13
21/10/20214,92%2,6155,6954,2654,2655,6944K4
20/10/2021-1,70%-0,9253,0854,0053,0854,001072
19/10/20211,01%0,5454,0054,0054,0054,00108K6
18/10/20213,20%1,6653,4653,4753,0053,485K7
15/10/2021-0,48%-0,2551,8052,8051,8052,8435K10
14/10/20210,00%0,0052,0552,0552,0552,05521
13/10/20213,07%1,5552,0551,3751,3753,113K5
11/10/2021-0,98%-0,5050,5050,3850,3850,502K3
08/10/2021-2,09%-1,0951,0051,6350,8751,823K6
07/10/20213,15%1,5952,0951,8751,1152,0941K7
06/10/2021-0,65%-0,3350,5050,5450,0550,914K6
05/10/20210,30%0,1550,8351,3750,5051,3710K7
04/10/20212,12%1,0550,6850,8349,7250,832K4
01/10/2021-0,54%-0,2749,6349,7849,2549,807K6
30/09/2021-1,19%-0,6049,9050,6849,9050,782524
29/09/2021-0,18%-0,0950,5050,8350,5050,831K3
28/09/2021-0,22%-0,1150,5950,0049,7850,591K8
27/09/2021-3,00%-1,5750,7050,8350,3050,83122K11
24/09/20210,77%0,4052,2752,2752,2752,27521
23/09/20210,93%0,4851,8751,3751,3751,878263
22/09/20212,17%1,0951,3951,3751,3751,395133
21/09/2021-0,83%-0,4250,3050,7250,3050,722K3
20/09/2021-0,35%-0,1850,7250,9150,6350,948K7
17/09/2021-0,70%-0,3650,9051,2650,4051,376K10
16/09/20210,35%0,1851,2651,0451,0451,261K4
15/09/20210,75%0,3851,0851,3150,7051,311K6
14/09/20210,60%0,3050,7050,3050,3050,708K2
13/09/2021-0,34%-0,1750,4050,4050,4050,402K4
10/09/2021-1,11%-0,5750,5750,8350,1550,831K8
09/09/2021-0,25%-0,1351,1452,0351,1452,06132K17
08/09/20210,39%0,2051,2751,7451,2751,804K5
06/09/2021-1,31%-0,6851,0751,0751,0751,071021
03/09/20211,61%0,8251,7551,5451,5451,751K2
02/09/2021-1,18%-0,6150,9351,3550,4651,381M144
01/09/20211,26%0,6451,5451,0450,9351,6833K368
31/08/20210,63%0,3250,9050,5449,8051,0177K362
30/08/20211,28%0,6450,5850,8350,0051,3649K383
27/08/2021-1,71%-0,8749,9449,9449,9449,94991
26/08/20211,66%0,8350,8150,5949,7950,81109K11
25/08/2021-1,46%-0,7449,9850,6049,9850,6089K6
24/08/2021-1,32%-0,6850,7250,8249,7851,253K11
23/08/2021-0,23%-0,1251,4050,2150,2152,1163K4
20/08/2021-0,96%-0,5051,5252,0251,5252,4326K6
19/08/20213,01%1,5252,0251,1351,1352,0236K7
18/08/2021-0,75%-0,3850,5050,9250,5050,9220K9
17/08/2021-0,86%-0,4450,8850,4050,2550,88100K30
16/08/20211,02%0,5251,3250,2850,2851,352K4
13/08/20210,38%0,1950,8051,0350,7751,1519K7
12/08/20212,28%1,1350,6150,6150,6150,6149K2
11/08/2021-0,84%-0,4249,4850,0449,4850,0474K4
10/08/2021-0,56%-0,2849,9050,7349,9050,7630K28
09/08/2021-0,59%-0,3050,1851,3650,1851,367K36
06/08/20211,55%0,7750,4850,5250,4850,5249K3
05/08/20210,67%0,3349,7149,9749,7150,642K4
04/08/2021-1,24%-0,6249,3849,9149,3849,913K3
03/08/20210,18%0,0950,0048,9047,3050,3019K10
02/08/2021-0,58%-0,2949,9149,9049,8950,089K5
30/07/20211,74%0,8650,2049,9349,9350,2013K2
29/07/2021-0,82%-0,4149,3449,5248,9049,7094K9
28/07/20211,24%0,6149,7550,2548,8850,2563K9
27/07/2021-1,13%-0,5649,1449,9449,1449,9416K4
26/07/2021-0,98%-0,4949,7050,0249,4850,022K3
23/07/20210,22%0,1150,1949,4349,4350,1931K5
22/07/2021-0,44%-0,2250,0850,0950,0850,093K3
21/07/20210,42%0,2150,3047,9947,5551,0188K42
20/07/20212,29%1,1250,0950,0949,5050,0912K5
19/07/20210,49%0,2448,9748,5048,5049,1435K4
16/07/2021-0,75%-0,3748,7349,1048,7349,378846
15/07/20210,31%0,1549,1048,9148,4849,2319K18
14/07/2021-0,04%-0,0248,9548,8748,6148,9527K6
13/07/2021-2,00%-1,0048,9750,2048,9750,2031K9
12/07/20211,48%0,7349,9750,4949,9750,762K4
08/07/2021-0,02%-0,0149,2449,8949,2449,895972
07/07/20210,51%0,2549,2550,0049,2550,004K5
06/07/20212,73%1,3049,0048,5048,5049,0032K4
05/07/20210,34%0,1647,7047,5447,5447,704764
02/07/20210,78%0,3747,5447,0046,9747,5416K6
01/07/20211,88%0,8747,1746,3046,3048,5837K780
30/06/2021-0,52%-0,2446,3046,9546,3046,9552K8
29/06/20210,13%0,0646,5446,4846,4846,54932
28/06/2021--46,4845,7545,7246,4897K5


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito