Cotação atual, histórico e gráfico do papel: BMGB11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 28/11/2019 | 0,54% | 0,18 | 33,60 | 33,46 | 33,23 | 34,20 | 27M | 1.754 |
| 27/11/2019 | 2,26% | 0,74 | 33,42 | 33,20 | 33,00 | 34,50 | 118M | 5.919 |
| 26/11/2019 | -10,47% | -3,82 | 32,68 | 36,51 | 32,68 | 36,54 | 77M | 5.038 |
| 25/11/2019 | -2,80% | -1,05 | 36,50 | 37,79 | 36,20 | 37,79 | 47M | 2.465 |
| 22/11/2019 | -3,84% | -1,50 | 37,55 | 39,06 | 37,38 | 39,99 | 58M | 2.334 |
| 21/11/2019 | -7,00% | -2,94 | 39,05 | 42,30 | 38,52 | 42,30 | 90M | 3.992 |
| 19/11/2019 | -3,23% | -1,40 | 41,99 | 43,79 | 41,70 | 43,79 | 27M | 1.090 |
| 18/11/2019 | -3,58% | -1,61 | 43,39 | 45,32 | 43,06 | 45,79 | 21M | 1.487 |
| 14/11/2019 | -0,88% | -0,40 | 45,00 | 45,82 | 43,40 | 45,82 | 28M | 1.177 |
| 13/11/2019 | -1,28% | -0,59 | 45,40 | 46,19 | 44,59 | 46,19 | 13M | 945 |
| 12/11/2019 | -0,02% | -0,01 | 45,99 | 46,48 | 45,31 | 46,48 | 10M | 488 |
| 11/11/2019 | -0,11% | -0,05 | 46,00 | 45,00 | 45,00 | 46,28 | 12M | 567 |
| 08/11/2019 | -0,75% | -0,35 | 46,05 | 46,47 | 46,03 | 46,91 | 12M | 664 |
| 07/11/2019 | -0,75% | -0,35 | 46,40 | 46,85 | 46,31 | 46,89 | 21M | 421 |
| 06/11/2019 | -0,11% | -0,05 | 46,75 | 46,79 | 46,04 | 47,00 | 11M | 939 |
| 05/11/2019 | 0,24% | 0,11 | 46,80 | 45,61 | 45,61 | 47,21 | 18M | 1.097 |
| 04/11/2019 | 3,32% | 1,50 | 46,69 | 45,29 | 45,28 | 46,69 | 14M | 1.112 |
| 01/11/2019 | 2,94% | 1,29 | 45,19 | 43,40 | 43,40 | 45,28 | 21M | 2.251 |
| 31/10/2019 | 2,09% | 0,90 | 43,90 | 43,10 | 43,09 | 43,90 | 34M | 3.542 |
| 30/10/2019 | -3,91% | -1,75 | 43,00 | 44,66 | 42,54 | 44,82 | 143M | 10.183 |
| 29/10/2019 | -2,72% | -1,25 | 44,75 | 45,84 | 44,62 | 45,97 | 66M | 3.302 |
| 28/10/2019 | - | - | 46,00 | 46,40 | 45,47 | 46,80 | 343M | 11.963 |
Date,Open,High,Low,Close,Volume
28-Nov-19,33.46,34.20,33.23,33.60,27258704
27-Nov-19,33.20,34.50,33.00,33.42,117832480
26-Nov-19,36.51,36.54,32.68,32.68,77433233
25-Nov-19,37.79,37.79,36.20,36.50,46730805
22-Nov-19,39.06,39.99,37.38,37.55,57514256
21-Nov-19,42.30,42.30,38.52,39.05,89599497
19-Nov-19,43.79,43.79,41.70,41.99,26677960
18-Nov-19,45.32,45.79,43.06,43.39,20715220
14-Nov-19,45.82,45.82,43.40,45.00,28064037
13-Nov-19,46.19,46.19,44.59,45.40,12541437
12-Nov-19,46.48,46.48,45.31,45.99,9851494
11-Nov-19,45.00,46.28,45.00,46.00,12210428
08-Nov-19,46.47,46.91,46.03,46.05,11512608
07-Nov-19,46.85,46.89,46.31,46.40,21390527
06-Nov-19,46.79,47.00,46.04,46.75,10782654
05-Nov-19,45.61,47.21,45.61,46.80,17889817
04-Nov-19,45.29,46.69,45.28,46.69,13626344
01-Nov-19,43.40,45.28,43.40,45.19,21399975
31-Oct-19,43.10,43.90,43.09,43.90,34105555
30-Oct-19,44.66,44.82,42.54,43.00,142687093
29-Oct-19,45.84,45.97,44.62,44.75,65689614
28-Oct-19,46.40,46.80,45.47,46.00,342864127
*exoneração de responsabilidade e termos de uso