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
28/08/2025	-0,33%	-0,15	45,75	45,60	45,55	45,75	10K	4
27/08/2025	0,55%	0,25	45,90	46,10	45,80	46,10	19K	67
26/08/2025	0,22%	0,10	45,65	45,84	45,63	45,84	4K	80
25/08/2025	-1,19%	-0,55	45,55	45,80	45,46	45,80	6K	92
22/08/2025	1,10%	0,50	46,10	46,10	46,10	46,10	322	1
21/08/2025	0,00%	0,00	45,60	45,60	45,60	45,60	684	5
19/08/2025	1,81%	0,81	45,60	45,60	45,60	45,60	91	1

18/08/2025	-0,02%	-0,01	44,79	46,32	44,64	46,32	4K	4
15/08/2025	0,18%	0,08	44,80	44,76	44,74	44,80	1K	3
14/08/2025	0,09%	0,04	44,72	44,72	44,72	44,72	223	1
13/08/2025	0,99%	0,44	44,68	44,68	44,68	44,68	89	1
12/08/2025	-0,94%	-0,42	44,24	44,32	44,24	44,44	5K	112
11/08/2025	-0,93%	-0,42	44,66	44,85	44,60	44,85	2K	6
08/08/2025	-0,49%	-0,22	45,08	44,12	44,12	45,08	26K	3
04/08/2025	0,44%	0,20	45,30	45,40	45,30	45,40	90	2
01/08/2025	-1,10%	-0,50	45,10	45,25	44,97	45,25	14K	5
31/07/2025	-0,55%	-0,25	45,60	46,10	45,55	46,15	25K	185
30/07/2025	-1,29%	-0,60	45,85	46,60	45,85	46,95	47K	296
29/07/2025	0,32%	0,15	46,45	46,30	46,20	46,45	3K	66
28/07/2025	-0,86%	-0,40	46,30	46,30	46,30	46,30	555	1
25/07/2025	0,43%	0,20	46,70	46,68	46,68	46,70	280	2
24/07/2025	-0,11%	-0,05	46,50	46,50	46,50	46,50	139	1
22/07/2025	1,59%	0,73	46,55	46,55	46,55	46,55	46	1
18/07/2025	0,48%	0,22	45,82	44,05	44,05	45,82	2K	2
17/07/2025	0,11%	0,05	45,60	46,17	45,60	46,17	1K	3
16/07/2025	-0,87%	-0,40	45,55	45,03	45,03	45,55	541	2
15/07/2025	-0,11%	-0,05	45,95	45,95	45,95	45,95	2K	5
14/07/2025	0,33%	0,15	46,00	46,26	46,00	46,26	460	2
11/07/2025	0,22%	0,10	45,85	45,86	45,85	45,90	2K	3
10/07/2025	2,12%	0,95	45,75	45,65	45,65	45,75	9K	2
09/07/2025	-0,42%	-0,19	44,80	44,80	44,80	44,80	134	1
08/07/2025	-0,02%	-0,01	44,99	44,80	44,80	45,02	7K	6
07/07/2025	-0,99%	-0,45	45,00	45,39	45,00	45,41	2K	6
04/07/2025	-2,05%	-0,95	45,45	45,40	45,30	45,45	498	3
03/07/2025	3,66%	1,64	46,40	46,40	46,40	46,40	928	1
02/07/2025	-1,06%	-0,48	44,76	44,76	44,76	44,76	2K	2
27/06/2025	0,71%	0,32	45,24	45,22	45,22	45,24	226	2
26/06/2025	-2,94%	-1,36	44,92	47,99	44,90	47,99	7K	7
24/06/2025	0,83%	0,38	46,28	46,65	45,70	46,65	7K	68
23/06/2025	0,44%	0,20	45,90	44,90	44,90	45,90	1K	5
20/06/2025	0,88%	0,40	45,70	45,40	45,40	45,70	1K	2
17/06/2025	-1,52%	-0,70	45,30	46,00	45,30	46,00	6K	3
16/06/2025	0,00%	0,00	46,00	46,00	46,00	46,00	138	1
13/06/2025	-0,93%	-0,43	46,00	46,21	46,00	46,21	644	5
11/06/2025	-0,66%	-0,31	46,43	46,43	46,43	46,43	46	1
10/06/2025	0,45%	0,21	46,74	46,69	46,69	46,74	3K	2
09/06/2025	0,22%	0,10	46,53	46,53	46,53	46,53	977	1
06/06/2025	0,28%	0,13	46,43	46,35	46,30	46,43	1K	3
05/06/2025	-1,09%	-0,51	46,30	46,30	46,30	46,30	46	1
04/06/2025	0,02%	0,01	46,81	46,81	46,81	46,81	234	1
03/06/2025	-0,74%	-0,35	46,80	46,84	46,47	46,84	6K	5
02/06/2025	-0,13%	-0,06	47,15	47,20	47,15	47,20	8K	2
30/05/2025	1,29%	0,60	47,21	47,08	46,74	47,30	16K	290
29/05/2025	0,32%	0,15	46,61	45,60	45,60	46,70	74K	637
28/05/2025	0,56%	0,26	46,46	46,50	46,29	46,65	195K	3.195
27/05/2025	1,49%	0,68	46,20	45,90	45,90	46,30	469K	4.834
26/05/2025	-0,76%	-0,35	45,52	46,15	45,52	46,15	10K	4
23/05/2025	-0,30%	-0,14	45,87	46,11	45,60	46,11	14K	5
21/05/2025	-1,29%	-0,60	46,01	46,24	46,01	46,24	2K	4
20/05/2025	-0,28%	-0,13	46,61	46,80	46,61	46,80	26K	3
19/05/2025	0,45%	0,21	46,74	46,60	46,53	46,74	9K	59
15/05/2025	2,53%	1,15	46,53	46,50	46,50	46,53	837	2
14/05/2025	-0,48%	-0,22	45,38	45,15	45,15	45,48	9K	18
13/05/2025	-2,46%	-1,15	45,60	47,22	45,50	47,22	5K	39
12/05/2025	0,93%	0,43	46,75	46,75	46,71	47,00	7K	118
09/05/2025	0,15%	0,07	46,32	46,10	45,91	46,35	3K	30
08/05/2025	-1,03%	-0,48	46,25	46,20	46,20	46,33	878	3
06/05/2025	0,28%	0,13	46,73	46,80	46,60	46,80	5K	6
05/05/2025	0,84%	0,39	46,60	46,55	46,21	46,70	11K	7
02/05/2025	-12,83%	-6,80	46,21	46,11	46,08	46,25	2K	15
30/04/2025	17,75%	7,99	53,01	44,84	44,83	53,01	4K	85
29/04/2025	-0,33%	-0,15	45,02	45,20	44,88	45,35	1K	20
28/04/2025	-0,07%	-0,03	45,17	45,10	44,92	45,30	5K	63
25/04/2025	0,00%	0,00	45,20	45,20	45,20	45,20	135	1
24/04/2025	0,11%	0,05	45,20	44,92	44,92	45,30	3K	56
23/04/2025	-0,22%	-0,10	45,15	45,63	45,05	45,63	3K	7
22/04/2025	-1,31%	-0,60	45,25	45,25	45,25	45,25	814	1
17/04/2025	1,21%	0,55	45,85	46,10	45,72	46,24	44K	481
16/04/2025	-1,37%	-0,63	45,30	45,66	45,25	46,00	65K	1.153
15/04/2025	1,59%	0,72	45,93	45,77	45,49	45,93	126K	2.034
14/04/2025	1,89%	0,84	45,21	45,21	45,21	45,21	587	1
11/04/2025	-0,02%	-0,01	44,37	44,10	44,10	44,37	310	2
10/04/2025	3,40%	1,46	44,38	44,38	44,38	44,38	2K	1
09/04/2025	-0,65%	-0,28	42,92	43,00	42,92	43,05	24K	3
08/04/2025	-0,32%	-0,14	43,20	44,20	43,04	44,20	7K	134
07/04/2025	-2,32%	-1,03	43,34	42,60	42,60	43,66	6K	7
04/04/2025	-0,18%	-0,08	44,37	43,56	43,56	44,37	708	4
03/04/2025	-4,02%	-1,86	44,45	45,19	44,45	45,19	10K	127
02/04/2025	1,11%	0,51	46,31	46,15	46,15	46,31	2K	2
01/04/2025	-1,08%	-0,50	45,80	46,05	45,80	46,05	3K	4
31/03/2025	0,00%	0,00	46,30	46,30	46,30	46,30	324	2
28/03/2025	-0,86%	-0,40	46,30	46,35	46,15	46,50	7K	137
27/03/2025	0,54%	0,25	46,70	49,97	46,01	49,97	17K	47
26/03/2025	0,76%	0,35	46,45	46,39	46,18	46,55	8K	110
25/03/2025	-1,39%	-0,65	46,10	46,24	45,85	46,29	21K	300
24/03/2025	2,19%	1,00	46,75	46,38	46,21	46,79	22K	355
21/03/2025	-0,24%	-0,11	45,75	45,85	45,65	45,85	86K	195
20/03/2025	0,02%	0,01	45,86	44,93	44,93	46,01	963	11
19/03/2025	-0,33%	-0,15	45,85	45,85	45,85	45,85	45	1
18/03/2025	-0,56%	-0,26	46,00	45,82	45,82	46,00	91	2
17/03/2025	0,57%	0,26	46,26	46,71	46,26	46,71	324	2
14/03/2025	-0,61%	-0,28	46,00	45,88	45,85	46,10	3K	52
13/03/2025	-0,58%	-0,27	46,28	46,94	46,24	46,95	9K	85
12/03/2025	-0,96%	-0,45	46,55	47,30	46,55	47,30	5K	3
11/03/2025	-0,80%	-0,38	47,00	47,40	46,90	47,40	2K	6
10/03/2025	0,28%	0,13	47,38	47,40	47,36	47,51	4K	40
07/03/2025	-2,17%	-1,05	47,25	47,75	47,21	48,35	3K	65
06/03/2025	-0,10%	-0,05	48,30	48,35	48,30	48,35	144	2
05/03/2025	-1,04%	-0,51	48,35	48,35	48,35	48,35	435	2
28/02/2025	0,91%	0,44	48,86	48,67	48,67	49,05	8K	110
27/02/2025	1,19%	0,57	48,42	48,44	48,42	48,44	3K	2
26/02/2025	0,13%	0,06	47,85	47,80	47,60	48,12	51K	762
25/02/2025	0,72%	0,34	47,79	47,59	47,59	47,88	157K	2.397
24/02/2025	0,64%	0,30	47,45	47,33	47,32	47,60	8K	47
21/02/2025	-0,30%	-0,14	47,15	47,29	47,15	47,29	141	3
20/02/2025	0,83%	0,39	47,29	47,80	47,10	47,80	4K	70
19/02/2025	-0,21%	-0,10	46,90	46,90	46,90	46,90	140	1
18/02/2025	-0,72%	-0,34	47,00	47,30	47,00	47,30	3K	5
17/02/2025	-0,25%	-0,12	47,34	47,00	47,00	47,40	614	4
14/02/2025	-0,50%	-0,24	47,46	47,04	47,04	47,46	10K	2
13/02/2025	1,34%	0,63	47,70	47,70	47,70	47,70	238	1
12/02/2025	-0,70%	-0,33	47,07	47,07	47,07	47,07	2K	2
11/02/2025	-0,32%	-0,15	47,40	47,56	47,28	47,56	1K	5
10/02/2025	0,89%	0,42	47,55	46,55	46,55	47,55	3K	24
06/02/2025	-0,53%	-0,25	47,13	47,36	47,10	47,36	3K	7
05/02/2025	1,78%	0,83	47,38	47,10	46,83	47,47	35K	176
04/02/2025	-0,68%	-0,32	46,55	45,90	45,90	46,55	4K	4
03/02/2025	-0,66%	-0,31	46,87	46,89	46,76	47,10	39K	592
31/01/2025	-1,71%	-0,82	47,18	48,00	44,98	48,00	173K	2.878
30/01/2025	1,37%	0,65	48,00	48,00	48,00	48,00	240	1
29/01/2025	-0,13%	-0,06	47,35	47,41	47,35	47,41	189	2
28/01/2025	-2,05%	-0,99	47,41	49,05	46,70	49,05	6K	9
27/01/2025	0,81%	0,39	48,40	47,14	47,14	48,40	1K	5
24/01/2025	-	-	48,01	47,89	47,87	48,06	16K	159

Date,Open,High,Low,Close,Volume
28-Aug-25,45.60,45.75,45.55,45.75,10209
27-Aug-25,46.10,46.10,45.80,45.90,19161
26-Aug-25,45.84,45.84,45.63,45.65,3699
25-Aug-25,45.80,45.80,45.46,45.55,6336
22-Aug-25,46.10,46.10,46.10,46.10,322
21-Aug-25,45.60,45.60,45.60,45.60,684
19-Aug-25,45.60,45.60,45.60,45.60,91
18-Aug-25,46.32,46.32,44.64,44.79,4077
15-Aug-25,44.76,44.80,44.74,44.80,1208
14-Aug-25,44.72,44.72,44.72,44.72,223
13-Aug-25,44.68,44.68,44.68,44.68,89
12-Aug-25,44.32,44.44,44.24,44.24,5045
11-Aug-25,44.85,44.85,44.60,44.66,2016
08-Aug-25,44.12,45.08,44.12,45.08,25559
04-Aug-25,45.40,45.40,45.30,45.30,90
01-Aug-25,45.25,45.25,44.97,45.10,13935
31-Jul-25,46.10,46.15,45.55,45.60,24920
30-Jul-25,46.60,46.95,45.85,45.85,47082
29-Jul-25,46.30,46.45,46.20,46.45,3335
28-Jul-25,46.30,46.30,46.30,46.30,555
25-Jul-25,46.68,46.70,46.68,46.70,280
24-Jul-25,46.50,46.50,46.50,46.50,139
22-Jul-25,46.55,46.55,46.55,46.55,46
18-Jul-25,44.05,45.82,44.05,45.82,2248
17-Jul-25,46.17,46.17,45.60,45.60,1104
16-Jul-25,45.03,45.55,45.03,45.55,541
15-Jul-25,45.95,45.95,45.95,45.95,2021
14-Jul-25,46.26,46.26,46.00,46.00,460
11-Jul-25,45.86,45.90,45.85,45.85,1696
10-Jul-25,45.65,45.75,45.65,45.75,8505
09-Jul-25,44.80,44.80,44.80,44.80,134
08-Jul-25,44.80,45.02,44.80,44.99,7058
07-Jul-25,45.39,45.41,45.00,45.00,2448
04-Jul-25,45.40,45.45,45.30,45.45,498
03-Jul-25,46.40,46.40,46.40,46.40,928
02-Jul-25,44.76,44.76,44.76,44.76,1924
27-Jun-25,45.22,45.24,45.22,45.24,226
26-Jun-25,47.99,47.99,44.90,44.92,6781
24-Jun-25,46.65,46.65,45.70,46.28,6817
23-Jun-25,44.90,45.90,44.90,45.90,1095
20-Jun-25,45.40,45.70,45.40,45.70,1277
17-Jun-25,46.00,46.00,45.30,45.30,5622
16-Jun-25,46.00,46.00,46.00,46.00,138
13-Jun-25,46.21,46.21,46.00,46.00,644
11-Jun-25,46.43,46.43,46.43,46.43,46
10-Jun-25,46.69,46.74,46.69,46.74,2522
09-Jun-25,46.53,46.53,46.53,46.53,977
06-Jun-25,46.35,46.43,46.30,46.43,1390
05-Jun-25,46.30,46.30,46.30,46.30,46
04-Jun-25,46.81,46.81,46.81,46.81,234
03-Jun-25,46.84,46.84,46.47,46.80,5722
02-Jun-25,47.20,47.20,47.15,47.15,7544
30-May-25,47.08,47.30,46.74,47.21,16272
29-May-25,45.60,46.70,45.60,46.61,74117
28-May-25,46.50,46.65,46.29,46.46,194539
27-May-25,45.90,46.30,45.90,46.20,468507
26-May-25,46.15,46.15,45.52,45.52,10013
23-May-25,46.11,46.11,45.60,45.87,13580
21-May-25,46.24,46.24,46.01,46.01,2446
20-May-25,46.80,46.80,46.61,46.61,26478
19-May-25,46.60,46.74,46.53,46.74,9196
15-May-25,46.50,46.53,46.50,46.53,837
14-May-25,45.15,45.48,45.15,45.38,8549
13-May-25,47.22,47.22,45.50,45.60,4752
12-May-25,46.75,47.00,46.71,46.75,6704
09-May-25,46.10,46.35,45.91,46.32,2953
08-May-25,46.20,46.33,46.20,46.25,878
06-May-25,46.80,46.80,46.60,46.73,4674
05-May-25,46.55,46.70,46.21,46.60,11279
02-May-25,46.11,46.25,46.08,46.21,1891
30-Apr-25,44.84,53.01,44.83,53.01,4124
29-Apr-25,45.20,45.35,44.88,45.02,1445
28-Apr-25,45.10,45.30,44.92,45.17,5459
25-Apr-25,45.20,45.20,45.20,45.20,135
24-Apr-25,44.92,45.30,44.92,45.20,2976
23-Apr-25,45.63,45.63,45.05,45.15,3412
22-Apr-25,45.25,45.25,45.25,45.25,814
17-Apr-25,46.10,46.24,45.72,45.85,43840
16-Apr-25,45.66,46.00,45.25,45.30,64637
15-Apr-25,45.77,45.93,45.49,45.93,126189
14-Apr-25,45.21,45.21,45.21,45.21,587
11-Apr-25,44.10,44.37,44.10,44.37,310
10-Apr-25,44.38,44.38,44.38,44.38,2219
09-Apr-25,43.00,43.05,42.92,42.92,24379
08-Apr-25,44.20,44.20,43.04,43.20,7280
07-Apr-25,42.60,43.66,42.60,43.34,5770
04-Apr-25,43.56,44.37,43.56,44.37,708
03-Apr-25,45.19,45.19,44.45,44.45,9746
02-Apr-25,46.15,46.31,46.15,46.31,1616
01-Apr-25,46.05,46.05,45.80,45.80,3025
31-Mar-25,46.30,46.30,46.30,46.30,324
28-Mar-25,46.35,46.50,46.15,46.30,7043
27-Mar-25,49.97,49.97,46.01,46.70,16890
26-Mar-25,46.39,46.55,46.18,46.45,7972
25-Mar-25,46.24,46.29,45.85,46.10,20580
24-Mar-25,46.38,46.79,46.21,46.75,22413
21-Mar-25,45.85,45.85,45.65,45.75,86314
20-Mar-25,44.93,46.01,44.93,45.86,963
19-Mar-25,45.85,45.85,45.85,45.85,45
18-Mar-25,45.82,46.00,45.82,46.00,91
17-Mar-25,46.71,46.71,46.26,46.26,324
14-Mar-25,45.88,46.10,45.85,46.00,3354
13-Mar-25,46.94,46.95,46.24,46.28,8700
12-Mar-25,47.30,47.30,46.55,46.55,4727
11-Mar-25,47.40,47.40,46.90,47.00,2024
10-Mar-25,47.40,47.51,47.36,47.38,4220
07-Mar-25,47.75,48.35,47.21,47.25,3422
06-Mar-25,48.35,48.35,48.30,48.30,144
05-Mar-25,48.35,48.35,48.35,48.35,435
28-Feb-25,48.67,49.05,48.67,48.86,8301
27-Feb-25,48.44,48.44,48.42,48.42,3051
26-Feb-25,47.80,48.12,47.60,47.85,51230
25-Feb-25,47.59,47.88,47.59,47.79,156965
24-Feb-25,47.33,47.60,47.32,47.45,7909
21-Feb-25,47.29,47.29,47.15,47.15,141
20-Feb-25,47.80,47.80,47.10,47.29,3966
19-Feb-25,46.90,46.90,46.90,46.90,140
18-Feb-25,47.30,47.30,47.00,47.00,2598
17-Feb-25,47.00,47.40,47.00,47.34,614
14-Feb-25,47.04,47.46,47.04,47.46,10344
13-Feb-25,47.70,47.70,47.70,47.70,238
12-Feb-25,47.07,47.07,47.07,47.07,1553
11-Feb-25,47.56,47.56,47.28,47.40,1329
10-Feb-25,46.55,47.55,46.55,47.55,2600
06-Feb-25,47.36,47.36,47.10,47.13,2735
05-Feb-25,47.10,47.47,46.83,47.38,34596
04-Feb-25,45.90,46.55,45.90,46.55,3676
03-Feb-25,46.89,47.10,46.76,46.87,39486
31-Jan-25,48.00,48.00,44.98,47.18,172644
30-Jan-25,48.00,48.00,48.00,48.00,240
29-Jan-25,47.41,47.41,47.35,47.35,189
28-Jan-25,49.05,49.05,46.70,47.41,6143
27-Jan-25,47.14,48.40,47.14,48.40,1448
24-Jan-25,47.89,48.06,47.87,48.01,15742

*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