Cotação atual, histórico e gráfico do papel: BGRT39

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 BGRT39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/06/2026	2,56%	1,17	46,85	45,75	45,75	46,89	10K	103
03/06/2026	1,62%	0,73	45,68	45,40	45,40	45,68	6K	122
02/06/2026	0,00%	0,00	44,95	45,22	44,73	45,22	7K	126
01/06/2026	-2,49%	-1,15	44,95	46,10	44,95	46,10	10K	106
29/05/2026	-0,32%	-0,15	46,10	46,30	46,00	46,40	9K	188
28/05/2026	-0,86%	-0,40	46,25	48,00	46,20	48,00	18K	43
27/05/2026	1,77%	0,81	46,65	46,52	46,52	46,85	4K	6
22/05/2026	0,44%	0,20	45,84	45,77	45,77	45,84	4K	2
20/05/2026	0,86%	0,39	45,64	45,55	45,55	45,75	2K	3
19/05/2026	0,11%	0,05	45,25	45,60	45,25	45,60	5K	2
18/05/2026	-0,44%	-0,20	45,20	45,20	45,20	45,20	316	1
15/05/2026	1,34%	0,60	45,40	45,55	45,30	45,65	364	4
13/05/2026	0,63%	0,28	44,80	44,80	44,80	44,80	89	1
12/05/2026	-1,07%	-0,48	44,52	44,52	44,52	44,52	756	1
11/05/2026	0,09%	0,04	45,00	45,36	45,00	45,36	4K	3
08/05/2026	-0,42%	-0,19	44,96	44,96	44,96	44,96	404	1
07/05/2026	1,48%	0,66	45,15	45,05	44,85	45,30	495	9
06/05/2026	0,18%	0,08	44,49	44,49	44,49	44,49	88	1
05/05/2026	-1,20%	-0,54	44,41	44,61	44,41	44,61	222	5
04/05/2026	-0,55%	-0,25	44,95	46,00	44,75	46,00	11K	15
30/04/2026	1,01%	0,45	45,20	45,20	45,20	45,20	135	1
29/04/2026	0,20%	0,09	44,75	44,75	44,75	44,75	4K	2
28/04/2026	-0,76%	-0,34	44,66	44,66	44,66	44,66	44	1
27/04/2026	0,11%	0,05	45,00	44,92	44,71	45,00	1K	9
24/04/2026	-0,55%	-0,25	44,95	45,60	44,95	45,60	16K	6
23/04/2026	1,39%	0,62	45,20	44,56	44,46	45,20	3K	16
22/04/2026	-2,26%	-1,03	44,58	45,51	44,48	45,51	2K	24
20/04/2026	0,88%	0,40	45,61	45,60	45,60	45,70	2K	12
17/04/2026	-0,07%	-0,03	45,21	45,21	45,11	45,21	361	4
16/04/2026	1,16%	0,52	45,24	45,20	45,20	45,28	362	7
15/04/2026	0,90%	0,40	44,72	44,72	44,72	44,72	2K	2
14/04/2026	0,93%	0,41	44,32	44,32	44,32	44,32	620	2
13/04/2026	-0,84%	-0,37	43,91	44,11	43,91	44,11	264	6
10/04/2026	-0,72%	-0,32	44,28	44,60	44,16	44,60	7K	10
09/04/2026	1,64%	0,72	44,60	44,44	44,44	44,60	1K	2
07/04/2026	-0,05%	-0,02	43,88	43,93	43,88	43,93	87	2
06/04/2026	-0,05%	-0,02	43,90	43,88	43,88	44,10	3K	7
02/04/2026	0,50%	0,22	43,92	43,45	43,45	43,92	9K	5
01/04/2026	0,69%	0,30	43,70	43,70	43,70	43,70	393	1
31/03/2026	0,02%	0,01	43,40	43,50	43,40	43,56	3K	3
30/03/2026	0,00%	0,00	43,39	43,39	43,39	43,39	2K	3
27/03/2026	-0,71%	-0,31	43,39	43,70	43,39	43,70	23K	6
26/03/2026	-0,23%	-0,10	43,70	43,70	43,70	43,80	2K	5
25/03/2026	-0,95%	-0,42	43,80	43,74	43,74	43,88	832	3
24/03/2026	-0,14%	-0,06	44,22	44,22	44,22	44,22	221	1
23/03/2026	-0,36%	-0,16	44,28	44,44	44,12	44,44	1K	4
20/03/2026	-1,13%	-0,51	44,44	45,08	44,44	45,08	3K	3
19/03/2026	-0,22%	-0,10	44,95	44,95	44,95	44,95	2K	1
18/03/2026	-0,49%	-0,22	45,05	45,00	45,00	45,05	13K	3
16/03/2026	-0,66%	-0,30	45,27	46,00	45,27	46,00	4K	7
13/03/2026	1,27%	0,57	45,57	45,50	45,50	46,20	639	3
12/03/2026	-0,22%	-0,10	45,00	45,05	45,00	45,05	7K	2
11/03/2026	-1,42%	-0,65	45,10	45,10	45,10	45,10	3K	4
10/03/2026	1,10%	0,50	45,75	45,70	45,70	45,75	137	2
09/03/2026	-2,37%	-1,10	45,25	45,40	45,25	45,40	679	4
06/03/2026	-0,32%	-0,15	46,35	46,35	46,11	46,35	555	3
05/03/2026	0,00%	0,00	46,50	46,50	46,50	46,50	46	1
04/03/2026	-0,85%	-0,40	46,50	46,50	46,50	46,50	2K	1
03/03/2026	-0,32%	-0,15	46,90	46,10	46,10	46,90	561	2
02/03/2026	0,75%	0,35	47,05	47,05	46,99	47,05	2K	4
27/02/2026	-0,11%	-0,05	46,70	47,00	46,70	47,00	328	4
26/02/2026	1,30%	0,60	46,75	48,95	46,75	48,95	5K	6
25/02/2026	-0,97%	-0,45	46,15	46,15	46,15	46,15	692	1
24/02/2026	-0,43%	-0,20	46,60	47,55	46,60	47,55	756	2
23/02/2026	0,21%	0,10	46,80	46,70	46,70	47,01	5K	3
20/02/2026	-0,21%	-0,10	46,70	46,70	46,70	46,70	934	1
19/02/2026	-0,43%	-0,20	46,80	46,95	46,80	46,95	140	2
18/02/2026	0,00%	0,00	47,00	47,00	47,00	47,00	1K	2
13/02/2026	1,34%	0,62	47,00	47,00	47,00	47,00	940	1
12/02/2026	0,00%	0,00	46,38	46,38	46,38	46,38	5K	18
11/02/2026	0,45%	0,21	46,38	46,38	46,38	46,38	2K	1
10/02/2026	1,05%	0,48	46,17	46,00	46,00	46,35	184	4
09/02/2026	-0,13%	-0,06	45,69	45,54	45,54	45,69	319	3
05/02/2026	2,46%	1,10	45,75	45,30	45,30	45,75	2K	2
03/02/2026	-1,74%	-0,79	44,65	45,44	44,65	45,44	1K	3
02/02/2026	1,61%	0,72	45,44	45,44	45,44	45,44	227	1
30/01/2026	0,65%	0,29	44,72	44,76	44,72	44,76	2K	2
29/01/2026	0,98%	0,43	44,43	44,43	44,43	44,43	2K	1
28/01/2026	-0,43%	-0,19	44,00	44,78	44,00	45,16	18K	8
27/01/2026	-2,15%	-0,97	44,19	44,49	44,19	44,49	797	2
26/01/2026	0,85%	0,38	45,16	44,78	44,78	45,16	5K	2
23/01/2026	-0,27%	-0,12	44,78	46,00	44,68	46,00	19K	13
22/01/2026	-0,88%	-0,40	44,90	45,90	44,90	46,03	3K	8
21/01/2026	-1,31%	-0,60	45,30	45,57	45,30	45,57	3K	3
20/01/2026	-1,50%	-0,70	45,90	46,60	45,55	46,60	19K	209
19/01/2026	0,65%	0,30	46,60	46,30	46,30	46,65	2K	3
16/01/2026	0,22%	0,10	46,30	46,20	46,20	46,30	12K	4
15/01/2026	1,29%	0,59	46,20	46,06	45,81	46,35	6K	7
14/01/2026	0,42%	0,19	45,61	45,42	45,42	45,61	2K	2
13/01/2026	0,26%	0,12	45,42	45,30	45,30	45,89	2K	3
12/01/2026	-0,42%	-0,19	45,30	45,49	45,30	45,49	272	3
09/01/2026	0,00%	0,00	45,49	45,49	45,49	45,49	90	1
08/01/2026	0,00%	0,00	45,49	45,49	45,49	45,49	181	1
07/01/2026	1,29%	0,58	45,49	44,98	44,98	45,49	951	2
06/01/2026	-0,86%	-0,39	44,91	45,30	44,67	45,58	4K	5
05/01/2026	0,44%	0,20	45,30	45,10	45,07	45,30	5K	8
02/01/2026	-2,28%	-1,05	45,10	45,85	45,00	45,85	13K	8
30/12/2025	0,11%	0,05	46,15	46,65	46,05	46,65	784	4
26/12/2025	0,22%	0,10	46,10	46,10	46,10	46,10	92	1
23/12/2025	0,00%	0,00	46,00	46,00	46,00	46,00	46	1
22/12/2025	0,88%	0,40	46,00	46,00	46,00	46,00	276	1
19/12/2025	0,33%	0,15	45,60	45,12	45,12	45,60	27K	4
18/12/2025	0,80%	0,36	45,45	45,15	45,10	45,45	7K	10
15/12/2025	-0,92%	-0,42	45,09	47,53	45,09	47,53	4K	3
12/12/2025	1,13%	0,51	45,51	45,51	45,51	45,51	1K	1
11/12/2025	-1,53%	-0,70	45,00	44,75	44,75	45,61	28K	5
10/12/2025	0,66%	0,30	45,70	45,80	45,70	45,80	182	2
09/12/2025	-0,66%	-0,30	45,40	45,40	45,40	45,40	454	1
08/12/2025	-0,22%	-0,10	45,70	45,35	45,35	45,70	15K	2
05/12/2025	2,42%	1,08	45,80	45,48	45,48	45,80	683	2
04/12/2025	-0,62%	-0,28	44,72	45,49	44,72	45,49	2K	3
03/12/2025	-1,53%	-0,70	45,00	44,94	44,94	45,00	1K	3
01/12/2025	-2,81%	-1,32	45,70	45,55	45,45	45,70	546	4
28/11/2025	3,57%	1,62	47,02	45,65	45,65	47,02	10K	3
25/11/2025	0,33%	0,15	45,40	45,40	45,40	45,40	36K	2
24/11/2025	1,46%	0,65	45,25	44,95	44,95	45,25	29K	3
21/11/2025	0,36%	0,16	44,60	44,60	44,60	44,60	446	1
19/11/2025	-0,63%	-0,28	44,44	44,44	44,44	44,44	1K	2
18/11/2025	-0,18%	-0,08	44,72	44,50	44,50	44,72	267	2
17/11/2025	0,81%	0,36	44,80	44,19	44,19	44,80	265	2
14/11/2025	-0,63%	-0,28	44,44	44,50	44,16	44,50	27K	4
13/11/2025	-1,28%	-0,58	44,72	44,75	44,72	44,75	1K	2
12/11/2025	0,76%	0,34	45,30	45,30	45,30	45,30	5K	1
11/11/2025	-0,75%	-0,34	44,96	45,20	44,96	45,20	1K	2
10/11/2025	0,22%	0,10	45,30	45,23	45,23	45,45	3K	4
07/11/2025	0,56%	0,25	45,20	44,80	44,50	45,20	12K	9
04/11/2025	0,00%	0,00	44,95	44,95	44,95	44,95	44	1
03/11/2025	0,31%	0,14	44,95	45,30	44,95	45,30	24K	2
29/10/2025	-2,59%	-1,19	44,81	45,40	44,81	45,40	23K	3
28/10/2025	-1,39%	-0,65	46,00	46,00	45,85	46,00	15K	5
27/10/2025	-0,32%	-0,15	46,65	46,65	46,65	46,65	46	1
24/10/2025	0,86%	0,40	46,80	46,80	46,80	46,80	421	1
22/10/2025	0,98%	0,45	46,40	46,40	46,40	46,40	464	1
17/10/2025	-	-	45,95	46,30	45,95	46,30	30K	2

Date,Open,High,Low,Close,Volume
05-Jun-26,45.75,46.89,45.75,46.85,10249
03-Jun-26,45.40,45.68,45.40,45.68,5875
02-Jun-26,45.22,45.22,44.73,44.95,7419
01-Jun-26,46.10,46.10,44.95,44.95,10372
29-May-26,46.30,46.40,46.00,46.10,9243
28-May-26,48.00,48.00,46.20,46.25,17860
27-May-26,46.52,46.85,46.52,46.65,4234
22-May-26,45.77,45.84,45.77,45.84,4492
20-May-26,45.55,45.75,45.55,45.64,1505
19-May-26,45.60,45.60,45.25,45.25,4605
18-May-26,45.20,45.20,45.20,45.20,316
15-May-26,45.55,45.65,45.30,45.40,364
13-May-26,44.80,44.80,44.80,44.80,89
12-May-26,44.52,44.52,44.52,44.52,756
11-May-26,45.36,45.36,45.00,45.00,3790
08-May-26,44.96,44.96,44.96,44.96,404
07-May-26,45.05,45.30,44.85,45.15,495
06-May-26,44.49,44.49,44.49,44.49,88
05-May-26,44.61,44.61,44.41,44.41,222
04-May-26,46.00,46.00,44.75,44.95,11416
30-Apr-26,45.20,45.20,45.20,45.20,135
29-Apr-26,44.75,44.75,44.75,44.75,4475
28-Apr-26,44.66,44.66,44.66,44.66,44
27-Apr-26,44.92,45.00,44.71,45.00,1258
24-Apr-26,45.60,45.60,44.95,44.95,16194
23-Apr-26,44.56,45.20,44.46,45.20,2778
22-Apr-26,45.51,45.51,44.48,44.58,2373
20-Apr-26,45.60,45.70,45.60,45.61,2282
17-Apr-26,45.21,45.21,45.11,45.21,361
16-Apr-26,45.20,45.28,45.20,45.24,362
15-Apr-26,44.72,44.72,44.72,44.72,1609
14-Apr-26,44.32,44.32,44.32,44.32,620
13-Apr-26,44.11,44.11,43.91,43.91,264
10-Apr-26,44.60,44.60,44.16,44.28,7087
09-Apr-26,44.44,44.60,44.44,44.60,1070
07-Apr-26,43.93,43.93,43.88,43.88,87
06-Apr-26,43.88,44.10,43.88,43.90,3255
02-Apr-26,43.45,43.92,43.45,43.92,8911
01-Apr-26,43.70,43.70,43.70,43.70,393
31-Mar-26,43.50,43.56,43.40,43.40,2867
30-Mar-26,43.39,43.39,43.39,43.39,2126
27-Mar-26,43.70,43.70,43.39,43.39,23315
26-Mar-26,43.70,43.80,43.70,43.70,2097
25-Mar-26,43.74,43.88,43.74,43.80,832
24-Mar-26,44.22,44.22,44.22,44.22,221
23-Mar-26,44.44,44.44,44.12,44.28,1238
20-Mar-26,45.08,45.08,44.44,44.44,3166
19-Mar-26,44.95,44.95,44.95,44.95,1798
18-Mar-26,45.00,45.05,45.00,45.05,12838
16-Mar-26,46.00,46.00,45.27,45.27,4249
13-Mar-26,45.50,46.20,45.50,45.57,639
12-Mar-26,45.05,45.05,45.00,45.00,6975
11-Mar-26,45.10,45.10,45.10,45.10,2570
10-Mar-26,45.70,45.75,45.70,45.75,137
09-Mar-26,45.40,45.40,45.25,45.25,679
06-Mar-26,46.35,46.35,46.11,46.35,555
05-Mar-26,46.50,46.50,46.50,46.50,46
04-Mar-26,46.50,46.50,46.50,46.50,1860
03-Mar-26,46.10,46.90,46.10,46.90,561
02-Mar-26,47.05,47.05,46.99,47.05,2398
27-Feb-26,47.00,47.00,46.70,46.70,328
26-Feb-26,48.95,48.95,46.75,46.75,4637
25-Feb-26,46.15,46.15,46.15,46.15,692
24-Feb-26,47.55,47.55,46.60,46.60,756
23-Feb-26,46.70,47.01,46.70,46.80,5021
20-Feb-26,46.70,46.70,46.70,46.70,934
19-Feb-26,46.95,46.95,46.80,46.80,140
18-Feb-26,47.00,47.00,47.00,47.00,1222
13-Feb-26,47.00,47.00,47.00,47.00,940
12-Feb-26,46.38,46.38,46.38,46.38,5101
11-Feb-26,46.38,46.38,46.38,46.38,1530
10-Feb-26,46.00,46.35,46.00,46.17,184
09-Feb-26,45.54,45.69,45.54,45.69,319
05-Feb-26,45.30,45.75,45.30,45.75,1631
03-Feb-26,45.44,45.44,44.65,44.65,1357
02-Feb-26,45.44,45.44,45.44,45.44,227
30-Jan-26,44.76,44.76,44.72,44.72,2280
29-Jan-26,44.43,44.43,44.43,44.43,1999
28-Jan-26,44.78,45.16,44.00,44.00,17631
27-Jan-26,44.49,44.49,44.19,44.19,797
26-Jan-26,44.78,45.16,44.78,45.16,5057
23-Jan-26,46.00,46.00,44.68,44.78,19360
22-Jan-26,45.90,46.03,44.90,44.90,2581
21-Jan-26,45.57,45.57,45.30,45.30,3490
20-Jan-26,46.60,46.60,45.55,45.90,19183
19-Jan-26,46.30,46.65,46.30,46.60,2422
16-Jan-26,46.20,46.30,46.20,46.30,12176
15-Jan-26,46.06,46.35,45.81,46.20,5510
14-Jan-26,45.42,45.61,45.42,45.61,1641
13-Jan-26,45.30,45.89,45.30,45.42,1680
12-Jan-26,45.49,45.49,45.30,45.30,272
09-Jan-26,45.49,45.49,45.49,45.49,90
08-Jan-26,45.49,45.49,45.49,45.49,181
07-Jan-26,44.98,45.49,44.98,45.49,951
06-Jan-26,45.30,45.58,44.67,44.91,3879
05-Jan-26,45.10,45.30,45.07,45.30,4875
02-Jan-26,45.85,45.85,45.00,45.10,12988
30-Dec-25,46.65,46.65,46.05,46.15,784
26-Dec-25,46.10,46.10,46.10,46.10,92
23-Dec-25,46.00,46.00,46.00,46.00,46
22-Dec-25,46.00,46.00,46.00,46.00,276
19-Dec-25,45.12,45.60,45.12,45.60,27210
18-Dec-25,45.15,45.45,45.10,45.45,7144
15-Dec-25,47.53,47.53,45.09,45.09,3556
12-Dec-25,45.51,45.51,45.51,45.51,1046
11-Dec-25,44.75,45.61,44.75,45.00,28027
10-Dec-25,45.80,45.80,45.70,45.70,182
09-Dec-25,45.40,45.40,45.40,45.40,454
08-Dec-25,45.35,45.70,45.35,45.70,15286
05-Dec-25,45.48,45.80,45.48,45.80,683
04-Dec-25,45.49,45.49,44.72,44.72,1908
03-Dec-25,44.94,45.00,44.94,45.00,1079
01-Dec-25,45.55,45.70,45.45,45.70,546
28-Nov-25,45.65,47.02,45.65,47.02,10179
25-Nov-25,45.40,45.40,45.40,45.40,36320
24-Nov-25,44.95,45.25,44.95,45.25,29306
21-Nov-25,44.60,44.60,44.60,44.60,446
19-Nov-25,44.44,44.44,44.44,44.44,1022
18-Nov-25,44.50,44.72,44.50,44.72,267
17-Nov-25,44.19,44.80,44.19,44.80,265
14-Nov-25,44.50,44.50,44.16,44.44,26817
13-Nov-25,44.75,44.75,44.72,44.72,1207
12-Nov-25,45.30,45.30,45.30,45.30,4983
11-Nov-25,45.20,45.20,44.96,44.96,1169
10-Nov-25,45.23,45.45,45.23,45.30,2762
07-Nov-25,44.80,45.20,44.50,45.20,11662
04-Nov-25,44.95,44.95,44.95,44.95,44
03-Nov-25,45.30,45.30,44.95,44.95,23509
29-Oct-25,45.40,45.40,44.81,44.81,22540
28-Oct-25,46.00,46.00,45.85,46.00,14782
27-Oct-25,46.65,46.65,46.65,46.65,46
24-Oct-25,46.80,46.80,46.80,46.80,421
22-Oct-25,46.40,46.40,46.40,46.40,464
17-Oct-25,46.30,46.30,45.95,45.95,29546

*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: BGRT39