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
17/01/2025	0,89%	0,43	48,85	49,50	48,85	49,50	2K	3
16/01/2025	1,19%	0,57	48,42	47,85	47,85	48,42	2K	2
15/01/2025	0,97%	0,46	47,85	49,20	47,85	49,20	724	2
14/01/2025	-0,34%	-0,16	47,39	47,37	47,14	47,50	83K	1.327
13/01/2025	0,81%	0,38	47,55	47,60	47,15	49,10	7K	109
10/01/2025	-2,74%	-1,33	47,17	47,86	47,17	47,86	5K	9
07/01/2025	-1,02%	-0,50	48,50	48,70	48,50	48,70	15K	3

06/01/2025	-0,16%	-0,08	49,00	49,10	48,95	49,30	10K	17
03/01/2025	-1,15%	-0,57	49,08	49,35	49,08	49,35	2K	2
02/01/2025	1,74%	0,85	49,65	50,20	49,65	50,50	4K	4
30/12/2024	-1,61%	-0,80	48,80	48,80	48,80	48,80	4K	1
27/12/2024	-0,68%	-0,34	49,60	49,80	49,60	49,80	744	4
26/12/2024	1,20%	0,59	49,94	50,00	49,94	50,00	249	2
23/12/2024	1,86%	0,90	49,35	49,00	48,66	49,80	18K	111
20/12/2024	0,21%	0,10	48,45	48,35	47,85	50,00	29K	371
19/12/2024	-4,16%	-2,10	48,35	50,50	48,30	50,50	19K	273
18/12/2024	0,30%	0,15	50,45	50,80	50,40	51,03	29K	437
17/12/2024	-1,08%	-0,55	50,30	50,95	50,30	51,00	4K	7
16/12/2024	0,63%	0,32	50,85	50,85	50,85	50,85	3K	1
13/12/2024	-0,73%	-0,37	50,53	51,06	50,53	51,16	7K	69
12/12/2024	1,05%	0,53	50,90	50,02	50,02	51,15	6K	91
11/12/2024	-2,19%	-1,13	50,37	51,25	50,37	51,30	37K	191
10/12/2024	-1,44%	-0,75	51,50	51,95	51,40	51,95	13K	118
09/12/2024	0,48%	0,25	52,25	52,05	51,95	52,25	8K	62
06/12/2024	0,87%	0,45	52,00	52,15	51,80	55,00	19K	315
05/12/2024	-0,67%	-0,35	51,55	52,20	51,00	52,40	42K	478
04/12/2024	-0,67%	-0,35	51,90	51,90	51,80	52,00	11K	112
03/12/2024	0,00%	0,00	52,25	52,25	52,20	53,20	10K	76
02/12/2024	-0,19%	-0,10	52,25	52,35	52,20	53,95	24K	221
29/11/2024	-1,41%	-0,75	52,35	52,35	52,35	52,35	1K	1
28/11/2024	0,95%	0,50	53,10	53,17	53,10	53,17	850	4
27/11/2024	3,75%	1,90	52,60	51,77	51,44	52,70	72K	1.041
26/11/2024	-0,08%	-0,04	50,70	50,50	50,50	50,70	7K	3
25/11/2024	0,98%	0,49	50,74	51,25	50,44	51,25	4K	6
22/11/2024	0,20%	0,10	50,25	50,22	49,95	50,25	18K	62
21/11/2024	1,11%	0,55	50,15	49,80	49,80	50,15	6K	50
19/11/2024	1,22%	0,60	49,60	50,00	49,04	50,00	2K	15
18/11/2024	-0,28%	-0,14	49,00	49,40	48,45	49,40	15K	213
14/11/2024	-0,73%	-0,36	49,14	50,70	49,05	50,70	8K	90
13/11/2024	0,41%	0,20	49,50	49,55	49,43	49,70	7K	99
12/11/2024	-1,10%	-0,55	49,30	49,50	49,10	49,60	29K	534
11/11/2024	-0,10%	-0,05	49,85	51,15	49,50	51,15	34K	185
08/11/2024	2,99%	1,45	49,90	48,05	48,05	50,25	35K	205
07/11/2024	0,94%	0,45	48,45	48,80	48,36	48,80	920	11
06/11/2024	-2,74%	-1,35	48,00	50,65	47,75	50,70	55K	947
05/11/2024	0,41%	0,20	49,35	49,20	49,20	49,60	21K	317
04/11/2024	-1,21%	-0,60	49,15	49,29	49,01	49,30	14K	92
01/11/2024	0,61%	0,30	49,75	50,05	49,45	50,05	5K	68
31/10/2024	-1,30%	-0,65	49,45	49,90	49,45	50,00	17K	225
30/10/2024	0,00%	0,00	50,10	50,35	49,85	50,50	23K	224
29/10/2024	-3,65%	-1,90	50,10	49,59	49,59	50,10	57K	883
28/10/2024	5,05%	2,50	52,00	52,00	52,00	52,00	520	2
25/10/2024	-0,50%	-0,25	49,50	49,75	49,45	49,95	13K	179
24/10/2024	0,10%	0,05	49,75	49,75	49,75	49,75	99	1
23/10/2024	0,10%	0,05	49,70	49,90	49,65	49,90	5K	51
22/10/2024	0,30%	0,15	49,65	50,50	49,20	50,50	17K	173
21/10/2024	-1,20%	-0,60	49,50	49,65	49,49	49,65	17K	67
18/10/2024	0,50%	0,25	50,10	50,30	50,10	50,30	1K	2
17/10/2024	0,50%	0,25	49,85	50,20	49,85	50,20	3K	2
15/10/2024	2,37%	1,15	49,60	49,60	49,55	49,85	21K	419
14/10/2024	-0,62%	-0,30	48,45	48,75	48,45	48,75	1K	3
11/10/2024	1,67%	0,80	48,75	48,87	48,75	48,87	683	2
10/10/2024	-0,42%	-0,20	47,95	48,15	47,85	48,15	7K	47
09/10/2024	0,42%	0,20	48,15	48,10	48,00	48,20	17K	300
08/10/2024	1,16%	0,55	47,95	47,85	47,85	47,95	5K	41
07/10/2024	-0,21%	-0,10	47,40	47,00	47,00	47,40	471	3
04/10/2024	-0,31%	-0,15	47,50	47,65	47,50	47,70	1K	4
03/10/2024	-0,31%	-0,15	47,65	47,80	47,65	47,80	238	2
02/10/2024	-1,34%	-0,65	47,80	48,00	47,80	48,05	14K	138
01/10/2024	0,00%	0,00	48,45	48,45	48,20	48,60	11K	89
27/09/2024	-0,41%	-0,20	48,45	48,45	48,45	48,45	8K	101
25/09/2024	-0,82%	-0,40	48,65	48,85	48,60	49,15	19K	8
24/09/2024	-2,00%	-1,00	49,05	50,05	49,00	50,05	11K	112
23/09/2024	1,38%	0,68	50,05	49,38	49,38	50,06	37K	254
20/09/2024	1,17%	0,57	49,37	49,00	48,92	49,65	25K	390
19/09/2024	-0,83%	-0,41	48,80	49,30	48,80	49,30	1K	3
18/09/2024	-1,18%	-0,59	49,21	49,21	49,21	49,21	2K	2
17/09/2024	-0,80%	-0,40	49,80	50,50	49,55	50,55	3K	4
13/09/2024	0,02%	0,01	50,20	50,19	49,95	50,35	4K	32
12/09/2024	0,28%	0,14	50,19	50,19	50,19	50,19	5K	1
11/09/2024	1,98%	0,97	50,05	50,05	50,05	50,05	50	1
09/09/2024	1,30%	0,63	49,08	48,45	48,45	49,08	15K	3
06/09/2024	-0,51%	-0,25	48,45	48,50	48,45	48,50	3K	2
05/09/2024	-0,61%	-0,30	48,70	49,40	48,65	49,40	16K	295
03/09/2024	-0,41%	-0,20	49,00	48,95	48,95	49,20	5K	35
02/09/2024	-0,51%	-0,25	49,20	49,00	48,95	49,20	3K	5
30/08/2024	1,44%	0,70	49,45	49,45	48,79	49,50	60K	637
29/08/2024	1,46%	0,70	48,75	48,85	48,65	48,91	379K	5.534
28/08/2024	0,10%	0,05	48,05	48,05	48,05	48,05	1K	1
27/08/2024	0,52%	0,25	48,00	47,79	47,79	48,00	2K	2
26/08/2024	0,32%	0,15	47,75	47,50	47,50	48,55	2K	5
22/08/2024	3,03%	1,40	47,60	47,60	47,60	47,60	476	1
21/08/2024	1,09%	0,50	46,20	46,20	46,20	46,20	369	1
19/08/2024	0,00%	0,00	45,70	45,70	45,65	45,70	3K	3
16/08/2024	-0,11%	-0,05	45,70	45,85	45,70	45,85	20K	3
15/08/2024	-0,44%	-0,20	45,75	45,95	45,75	45,95	3K	2
14/08/2024	0,99%	0,45	45,95	46,05	45,95	46,10	6K	52
13/08/2024	-0,87%	-0,40	45,50	45,50	45,50	45,50	136	1
09/08/2024	-1,35%	-0,63	45,90	45,70	45,49	45,90	4K	45
07/08/2024	-0,26%	-0,12	46,53	46,53	46,53	46,53	232	1
06/08/2024	1,41%	0,65	46,65	46,00	46,00	46,65	28K	8
05/08/2024	-2,23%	-1,05	46,00	47,05	46,00	47,05	2K	48
02/08/2024	-0,78%	-0,37	47,05	47,43	47,05	47,43	49K	4
01/08/2024	1,32%	0,62	47,42	47,10	46,81	47,42	7K	5
31/07/2024	1,08%	0,50	46,80	47,40	46,38	47,40	85K	1.220
30/07/2024	1,56%	0,71	46,30	46,29	46,10	46,44	430K	5.907
25/07/2024	-0,89%	-0,41	45,59	46,00	45,59	46,00	8K	2
24/07/2024	-0,11%	-0,05	46,00	46,23	45,97	46,23	30K	4
23/07/2024	0,00%	0,00	46,05	46,05	46,05	46,05	10K	1
22/07/2024	0,37%	0,17	46,05	45,75	45,75	46,05	19K	4
18/07/2024	1,46%	0,66	45,88	45,90	45,88	45,90	137	2
17/07/2024	2,42%	1,07	45,22	45,44	45,22	45,44	1K	2
16/07/2024	-0,38%	-0,17	44,15	44,17	44,15	44,17	132	3
15/07/2024	0,02%	0,01	44,32	44,32	44,32	44,32	310	1
12/07/2024	2,19%	0,95	44,31	44,32	44,31	44,32	3K	2
11/07/2024	2,07%	0,88	43,36	43,36	43,36	43,36	9K	1
10/07/2024	0,19%	0,08	42,48	41,96	41,96	42,48	26K	3
09/07/2024	-0,47%	-0,20	42,40	42,40	42,40	42,40	169	1
08/07/2024	-0,70%	-0,30	42,60	42,60	42,60	42,60	42	1
04/07/2024	-2,50%	-1,10	42,90	42,82	42,82	42,90	1K	3
03/07/2024	-0,25%	-0,11	44,00	44,00	44,00	44,00	572	1
02/07/2024	2,92%	1,25	44,11	44,00	43,65	44,11	45K	9
01/07/2024	0,00%	0,00	42,86	43,00	42,86	43,00	644	2
28/06/2024	2,05%	0,86	42,86	42,84	42,84	42,86	85	2
26/06/2024	0,57%	0,24	42,00	42,00	41,98	42,16	12K	4
25/06/2024	-0,10%	-0,04	41,76	41,76	41,76	41,76	208	1
24/06/2024	-0,19%	-0,08	41,80	41,98	41,80	42,05	20K	3
21/06/2024	0,12%	0,05	41,88	41,88	41,80	41,88	962	3
20/06/2024	0,26%	0,11	41,83	41,00	41,00	42,03	13K	6
19/06/2024	0,29%	0,12	41,72	41,87	41,72	41,87	18K	3
17/06/2024	0,58%	0,24	41,60	41,96	41,29	42,00	3K	12
14/06/2024	-0,29%	-0,12	41,36	41,36	41,36	41,36	82	1
13/06/2024	0,00%	0,00	41,48	41,48	41,48	41,48	41	1
12/06/2024	-	-	41,48	41,48	41,48	41,48	17K	1

Date,Open,High,Low,Close,Volume
17-Jan-25,49.50,49.50,48.85,48.85,2052
16-Jan-25,47.85,48.42,47.85,48.42,1580
15-Jan-25,49.20,49.20,47.85,47.85,724
14-Jan-25,47.37,47.50,47.14,47.39,82889
13-Jan-25,47.60,49.10,47.15,47.55,7247
10-Jan-25,47.86,47.86,47.17,47.17,4804
07-Jan-25,48.70,48.70,48.50,48.50,15132
06-Jan-25,49.10,49.30,48.95,49.00,9586
03-Jan-25,49.35,49.35,49.08,49.08,2220
02-Jan-25,50.20,50.50,49.65,49.65,4374
30-Dec-24,48.80,48.80,48.80,48.80,4099
27-Dec-24,49.80,49.80,49.60,49.60,744
26-Dec-24,50.00,50.00,49.94,49.94,249
23-Dec-24,49.00,49.80,48.66,49.35,17829
20-Dec-24,48.35,50.00,47.85,48.45,29182
19-Dec-24,50.50,50.50,48.30,48.35,18951
18-Dec-24,50.80,51.03,50.40,50.45,29353
17-Dec-24,50.95,51.00,50.30,50.30,3508
16-Dec-24,50.85,50.85,50.85,50.85,3051
13-Dec-24,51.06,51.16,50.53,50.53,6886
12-Dec-24,50.02,51.15,50.02,50.90,5750
11-Dec-24,51.25,51.30,50.37,50.37,37117
10-Dec-24,51.95,51.95,51.40,51.50,13389
09-Dec-24,52.05,52.25,51.95,52.25,8434
06-Dec-24,52.15,55.00,51.80,52.00,18853
05-Dec-24,52.20,52.40,51.00,51.55,41584
04-Dec-24,51.90,52.00,51.80,51.90,10902
03-Dec-24,52.25,53.20,52.20,52.25,10413
02-Dec-24,52.35,53.95,52.20,52.25,23953
29-Nov-24,52.35,52.35,52.35,52.35,1204
28-Nov-24,53.17,53.17,53.10,53.10,850
27-Nov-24,51.77,52.70,51.44,52.60,71760
26-Nov-24,50.50,50.70,50.50,50.70,7247
25-Nov-24,51.25,51.25,50.44,50.74,3537
22-Nov-24,50.22,50.25,49.95,50.25,18142
21-Nov-24,49.80,50.15,49.80,50.15,5907
19-Nov-24,50.00,50.00,49.04,49.60,2129
18-Nov-24,49.40,49.40,48.45,49.00,14930
14-Nov-24,50.70,50.70,49.05,49.14,8458
13-Nov-24,49.55,49.70,49.43,49.50,6541
12-Nov-24,49.50,49.60,49.10,49.30,29164
11-Nov-24,51.15,51.15,49.50,49.85,34432
08-Nov-24,48.05,50.25,48.05,49.90,35325
07-Nov-24,48.80,48.80,48.36,48.45,920
06-Nov-24,50.65,50.70,47.75,48.00,54976
05-Nov-24,49.20,49.60,49.20,49.35,20530
04-Nov-24,49.29,49.30,49.01,49.15,13699
01-Nov-24,50.05,50.05,49.45,49.75,5161
31-Oct-24,49.90,50.00,49.45,49.45,16557
30-Oct-24,50.35,50.50,49.85,50.10,23370
29-Oct-24,49.59,50.10,49.59,50.10,57176
28-Oct-24,52.00,52.00,52.00,52.00,520
25-Oct-24,49.75,49.95,49.45,49.50,12908
24-Oct-24,49.75,49.75,49.75,49.75,99
23-Oct-24,49.90,49.90,49.65,49.70,5024
22-Oct-24,50.50,50.50,49.20,49.65,17006
21-Oct-24,49.65,49.65,49.49,49.50,17457
18-Oct-24,50.30,50.30,50.10,50.10,1056
17-Oct-24,50.20,50.20,49.85,49.85,3254
15-Oct-24,49.60,49.85,49.55,49.60,21069
14-Oct-24,48.75,48.75,48.45,48.45,1023
11-Oct-24,48.87,48.87,48.75,48.75,683
10-Oct-24,48.15,48.15,47.85,47.95,7037
09-Oct-24,48.10,48.20,48.00,48.15,16648
08-Oct-24,47.85,47.95,47.85,47.95,5216
07-Oct-24,47.00,47.40,47.00,47.40,471
04-Oct-24,47.65,47.70,47.50,47.50,1093
03-Oct-24,47.80,47.80,47.65,47.65,238
02-Oct-24,48.00,48.05,47.80,47.80,13769
01-Oct-24,48.45,48.60,48.20,48.45,10604
27-Sep-24,48.45,48.45,48.45,48.45,8333
25-Sep-24,48.85,49.15,48.60,48.65,19129
24-Sep-24,50.05,50.05,49.00,49.05,11231
23-Sep-24,49.38,50.06,49.38,50.05,36818
20-Sep-24,49.00,49.65,48.92,49.37,25089
19-Sep-24,49.30,49.30,48.80,48.80,1174
18-Sep-24,49.21,49.21,49.21,49.21,1968
17-Sep-24,50.50,50.55,49.55,49.80,3049
13-Sep-24,50.19,50.35,49.95,50.20,4310
12-Sep-24,50.19,50.19,50.19,50.19,4517
11-Sep-24,50.05,50.05,50.05,50.05,50
09-Sep-24,48.45,49.08,48.45,49.08,14797
06-Sep-24,48.50,48.50,48.45,48.45,3198
05-Sep-24,49.40,49.40,48.65,48.70,15511
03-Sep-24,48.95,49.20,48.95,49.00,4668
02-Sep-24,49.00,49.20,48.95,49.20,3188
30-Aug-24,49.45,49.50,48.79,49.45,60354
29-Aug-24,48.85,48.91,48.65,48.75,378996
28-Aug-24,48.05,48.05,48.05,48.05,1009
27-Aug-24,47.79,48.00,47.79,48.00,1817
26-Aug-24,47.50,48.55,47.50,47.75,1855
22-Aug-24,47.60,47.60,47.60,47.60,476
21-Aug-24,46.20,46.20,46.20,46.20,369
19-Aug-24,45.70,45.70,45.65,45.70,3288
16-Aug-24,45.85,45.85,45.70,45.70,20311
15-Aug-24,45.95,45.95,45.75,45.75,3019
14-Aug-24,46.05,46.10,45.95,45.95,5570
13-Aug-24,45.50,45.50,45.50,45.50,136
09-Aug-24,45.70,45.90,45.49,45.90,3604
07-Aug-24,46.53,46.53,46.53,46.53,232
06-Aug-24,46.00,46.65,46.00,46.65,28098
05-Aug-24,47.05,47.05,46.00,46.00,2371
02-Aug-24,47.43,47.43,47.05,47.05,49458
01-Aug-24,47.10,47.42,46.81,47.42,7476
31-Jul-24,47.40,47.40,46.38,46.80,84662
30-Jul-24,46.29,46.44,46.10,46.30,429768
25-Jul-24,46.00,46.00,45.59,45.59,7796
24-Jul-24,46.23,46.23,45.97,46.00,30209
23-Jul-24,46.05,46.05,46.05,46.05,9992
22-Jul-24,45.75,46.05,45.75,46.05,18741
18-Jul-24,45.90,45.90,45.88,45.88,137
17-Jul-24,45.44,45.44,45.22,45.22,1087
16-Jul-24,44.17,44.17,44.15,44.15,132
15-Jul-24,44.32,44.32,44.32,44.32,310
12-Jul-24,44.32,44.32,44.31,44.31,3323
11-Jul-24,43.36,43.36,43.36,43.36,8672
10-Jul-24,41.96,42.48,41.96,42.48,25621
09-Jul-24,42.40,42.40,42.40,42.40,169
08-Jul-24,42.60,42.60,42.60,42.60,42
04-Jul-24,42.82,42.90,42.82,42.90,1115
03-Jul-24,44.00,44.00,44.00,44.00,572
02-Jul-24,44.00,44.11,43.65,44.11,45461
01-Jul-24,43.00,43.00,42.86,42.86,644
28-Jun-24,42.84,42.86,42.84,42.86,85
26-Jun-24,42.00,42.16,41.98,42.00,12389
25-Jun-24,41.76,41.76,41.76,41.76,208
24-Jun-24,41.98,42.05,41.80,41.80,20148
21-Jun-24,41.88,41.88,41.80,41.88,962
20-Jun-24,41.00,42.03,41.00,41.83,13434
19-Jun-24,41.87,41.87,41.72,41.72,17675
17-Jun-24,41.96,42.00,41.29,41.60,2905
14-Jun-24,41.36,41.36,41.36,41.36,82
13-Jun-24,41.48,41.48,41.48,41.48,41
12-Jun-24,41.48,41.48,41.48,41.48,16592

*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