Cotação atual, histórico e gráfico do papel: BIGO39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 29/08/2025 | -0,36% | -0,21 | 57,48 | 57,48 | 57,48 | 57,48 | 344 | 1 |
| 21/08/2025 | 0,89% | 0,51 | 57,69 | 57,69 | 57,69 | 57,69 | 865 | 1 |
| 18/08/2025 | -0,21% | -0,12 | 57,18 | 53,88 | 53,88 | 57,18 | 2K | 3 |
| 13/08/2025 | 0,72% | 0,41 | 57,30 | 57,30 | 57,30 | 57,30 | 286 | 1 |
| 12/08/2025 | -0,40% | -0,23 | 56,89 | 57,00 | 56,89 | 57,00 | 626 | 2 |
| 11/08/2025 | -0,10% | -0,06 | 57,12 | 57,36 | 57,06 | 57,36 | 168K | 543 |
| 08/08/2025 | -1,04% | -0,60 | 57,18 | 57,18 | 57,18 | 57,18 | 228 | 1 |
|
|
| 07/08/2025 | -0,70% | -0,41 | 57,78 | 56,58 | 56,58 | 57,78 | 515 | 2 |
| 05/08/2025 | 0,09% | 0,05 | 58,19 | 58,07 | 57,96 | 58,32 | 3K | 47 |
| 04/08/2025 | -0,41% | -0,24 | 58,14 | 58,14 | 58,14 | 58,40 | 6K | 99 |
| 01/08/2025 | 0,31% | 0,18 | 58,38 | 58,38 | 58,38 | 58,38 | 1K | 1 |
| 31/07/2025 | -0,61% | -0,36 | 58,20 | 57,84 | 57,78 | 58,20 | 3K | 4 |
| 29/07/2025 | -0,71% | -0,42 | 58,56 | 58,74 | 58,14 | 58,74 | 2K | 11 |
| 28/07/2025 | 0,51% | 0,30 | 58,98 | 59,16 | 58,74 | 59,59 | 10K | 161 |
| 24/07/2025 | -0,71% | -0,42 | 58,68 | 58,68 | 58,68 | 58,68 | 704 | 2 |
| 23/07/2025 | -0,51% | -0,30 | 59,10 | 59,08 | 59,07 | 59,10 | 3K | 7 |
| 22/07/2025 | 0,10% | 0,06 | 59,40 | 59,23 | 59,23 | 59,40 | 533 | 2 |
| 21/07/2025 | 1,75% | 1,02 | 59,34 | 59,29 | 59,21 | 59,40 | 15K | 245 |
| 17/07/2025 | 0,10% | 0,06 | 58,32 | 58,32 | 58,32 | 58,32 | 58 | 1 |
| 16/07/2025 | -0,61% | -0,36 | 58,26 | 58,26 | 58,26 | 58,26 | 233 | 1 |
| 15/07/2025 | -0,81% | -0,48 | 58,62 | 58,62 | 58,62 | 58,62 | 6K | 1 |
| 14/07/2025 | 0,61% | 0,36 | 59,10 | 59,16 | 59,10 | 59,16 | 5K | 15 |
| 11/07/2025 | 1,03% | 0,60 | 58,74 | 58,74 | 58,74 | 58,74 | 293 | 1 |
| 09/07/2025 | -0,31% | -0,18 | 58,14 | 58,29 | 57,40 | 58,32 | 128K | 515 |
| 07/07/2025 | -1,39% | -0,82 | 58,32 | 58,32 | 58,32 | 58,32 | 2K | 1 |
| 01/07/2025 | 0,48% | 0,28 | 59,14 | 57,18 | 57,18 | 59,22 | 32K | 523 |
| 27/06/2025 | 0,00% | 0,00 | 58,86 | 58,86 | 58,86 | 58,86 | 470 | 1 |
| 25/06/2025 | 0,48% | 0,28 | 58,86 | 57,54 | 57,48 | 58,86 | 3K | 6 |
| 24/06/2025 | 0,65% | 0,38 | 58,58 | 58,55 | 58,45 | 58,58 | 26K | 12 |
| 23/06/2025 | 0,10% | 0,06 | 58,20 | 57,30 | 57,30 | 58,20 | 1K | 2 |
| 17/06/2025 | -0,85% | -0,50 | 58,14 | 60,06 | 57,90 | 60,06 | 14K | 239 |
| 10/06/2025 | 0,86% | 0,50 | 58,64 | 58,50 | 58,08 | 58,72 | 16K | 259 |
| 09/06/2025 | -0,51% | -0,30 | 58,14 | 58,20 | 58,14 | 58,20 | 1K | 2 |
| 06/06/2025 | -0,81% | -0,48 | 58,44 | 58,44 | 58,44 | 58,44 | 467 | 1 |
| 05/06/2025 | -1,14% | -0,68 | 58,92 | 58,98 | 58,85 | 59,04 | 4K | 64 |
| 04/06/2025 | 0,74% | 0,44 | 59,60 | 59,60 | 59,60 | 59,60 | 2K | 1 |
| 03/06/2025 | -0,12% | -0,07 | 59,16 | 59,82 | 59,12 | 60,00 | 9K | 100 |
| 02/06/2025 | 0,94% | 0,55 | 59,23 | 59,92 | 59,23 | 60,12 | 42K | 275 |
| 29/05/2025 | -1,11% | -0,66 | 58,68 | 58,68 | 58,68 | 58,68 | 528 | 1 |
| 28/05/2025 | -0,03% | -0,02 | 59,34 | 59,34 | 59,34 | 59,34 | 118 | 1 |
| 27/05/2025 | 0,95% | 0,56 | 59,36 | 59,40 | 59,29 | 59,58 | 19K | 9 |
| 20/05/2025 | 0,51% | 0,30 | 58,80 | 58,44 | 58,40 | 58,86 | 3K | 43 |
| 19/05/2025 | 0,21% | 0,12 | 58,50 | 58,46 | 58,23 | 58,63 | 32K | 540 |
| 16/05/2025 | 2,53% | 1,44 | 58,38 | 58,38 | 58,38 | 58,38 | 58 | 1 |
| 13/05/2025 | -0,52% | -0,30 | 56,94 | 56,94 | 56,94 | 56,94 | 512 | 1 |
| 12/05/2025 | - | - | 57,24 | 57,97 | 57,24 | 57,98 | 76K | 4 |
Date,Open,High,Low,Close,Volume
29-Aug-25,57.48,57.48,57.48,57.48,344
21-Aug-25,57.69,57.69,57.69,57.69,865
18-Aug-25,53.88,57.18,53.88,57.18,2322
13-Aug-25,57.30,57.30,57.30,57.30,286
12-Aug-25,57.00,57.00,56.89,56.89,626
11-Aug-25,57.36,57.36,57.06,57.12,168500
08-Aug-25,57.18,57.18,57.18,57.18,228
07-Aug-25,56.58,57.78,56.58,57.78,515
05-Aug-25,58.07,58.32,57.96,58.19,2851
04-Aug-25,58.14,58.40,58.14,58.14,6061
01-Aug-25,58.38,58.38,58.38,58.38,1050
31-Jul-25,57.84,58.20,57.78,58.20,3250
29-Jul-25,58.74,58.74,58.14,58.56,1575
28-Jul-25,59.16,59.59,58.74,58.98,9740
24-Jul-25,58.68,58.68,58.68,58.68,704
23-Jul-25,59.08,59.10,59.07,59.10,3363
22-Jul-25,59.23,59.40,59.23,59.40,533
21-Jul-25,59.29,59.40,59.21,59.34,14524
17-Jul-25,58.32,58.32,58.32,58.32,58
16-Jul-25,58.26,58.26,58.26,58.26,233
15-Jul-25,58.62,58.62,58.62,58.62,5862
14-Jul-25,59.16,59.16,59.10,59.10,5200
11-Jul-25,58.74,58.74,58.74,58.74,293
09-Jul-25,58.29,58.32,57.40,58.14,127818
07-Jul-25,58.32,58.32,58.32,58.32,2099
01-Jul-25,57.18,59.22,57.18,59.14,31799
27-Jun-25,58.86,58.86,58.86,58.86,470
25-Jun-25,57.54,58.86,57.48,58.86,2932
24-Jun-25,58.55,58.58,58.45,58.58,25727
23-Jun-25,57.30,58.20,57.30,58.20,1382
17-Jun-25,60.06,60.06,57.90,58.14,13880
10-Jun-25,58.50,58.72,58.08,58.64,15675
09-Jun-25,58.20,58.20,58.14,58.14,1221
06-Jun-25,58.44,58.44,58.44,58.44,467
05-Jun-25,58.98,59.04,58.85,58.92,3770
04-Jun-25,59.60,59.60,59.60,59.60,2086
03-Jun-25,59.82,60.00,59.12,59.16,9498
02-Jun-25,59.92,60.12,59.23,59.23,42304
29-May-25,58.68,58.68,58.68,58.68,528
28-May-25,59.34,59.34,59.34,59.34,118
27-May-25,59.40,59.58,59.29,59.36,18730
20-May-25,58.44,58.86,58.40,58.80,2523
19-May-25,58.46,58.63,58.23,58.50,31559
16-May-25,58.38,58.38,58.38,58.38,58
13-May-25,56.94,56.94,56.94,56.94,512
12-May-25,57.97,57.98,57.24,57.24,76205
*exoneração de responsabilidade e termos de uso