papéis
login
mais

Cotação atual, histórico e gráfico do papel: BMGB4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/06/20212,21%0,115,095,004,985,107M2.938
11/06/2021-2,92%-0,154,985,134,925,168M3.333
10/06/2021-0,19%-0,015,135,165,055,2312M4.110
09/06/20211,78%0,095,145,054,995,1510M3.569
08/06/2021-0,39%-0,025,055,064,975,077M3.000
07/06/2021-0,20%-0,015,075,084,995,129M3.695
04/06/20211,60%0,085,084,954,955,1210M4.370
02/06/20211,83%0,095,004,974,925,0511M4.759
01/06/2021-1,21%-0,064,914,974,875,0615M5.870
31/05/20213,11%0,154,974,824,764,989M3.930
28/05/2021-3,02%-0,154,824,974,814,999M3.305
27/05/20212,05%0,104,974,904,824,9710M4.040
26/05/20212,53%0,124,874,804,734,919M4.131
25/05/2021-1,66%-0,084,754,814,724,879M3.380
24/05/20216,39%0,294,834,564,554,8318M5.663
21/05/20210,89%0,044,544,524,494,6312M3.363
20/05/20211,12%0,054,504,454,444,5110M3.988
19/05/2021-1,55%-0,074,454,474,424,528M2.958
18/05/20212,26%0,104,524,424,424,5711M3.986
17/05/20210,00%0,004,424,424,394,468M3.326
14/05/2021-0,23%-0,014,424,454,364,4917M4.668
13/05/2021-3,28%-0,154,434,554,424,5920M6.133
12/05/2021-2,35%-0,114,584,664,574,7410M3.740
11/05/2021-0,42%-0,024,694,734,654,738M3.166
10/05/20210,00%0,004,714,854,714,8718M3.873
07/05/20211,07%0,054,714,654,574,7312M3.566
06/05/2021-0,43%-0,024,664,684,634,714M2.214
05/05/20210,86%0,044,684,664,634,715M2.391
04/05/2021-1,28%-0,064,644,704,644,746M3.532
03/05/2021-0,63%-0,034,704,774,674,777M3.109
30/04/2021-1,46%-0,074,734,804,734,847M3.520
29/04/2021-1,23%-0,064,804,874,794,875M2.523
28/04/20211,46%0,074,864,814,754,865M2.250
27/04/2021-1,44%-0,074,794,874,784,895M2.592
26/04/20210,00%0,004,864,884,824,925M2.846
23/04/2021-0,41%-0,024,864,894,864,935M2.766
22/04/2021-1,01%-0,054,884,944,874,985M3.075
20/04/2021-1,40%-0,074,935,004,915,035M2.554
19/04/20213,73%0,185,004,844,775,0315M4.707
16/04/20211,05%0,054,824,774,714,847M3.221
15/04/2021-0,42%-0,024,774,814,764,847M3.218
14/04/2021-1,03%-0,054,794,864,784,887M3.073
13/04/2021-0,82%-0,044,844,884,844,895M2.090
12/04/20210,21%0,014,884,874,844,936M2.496
09/04/20210,00%0,004,874,874,834,905M2.531
08/04/20210,00%0,004,874,904,844,906M2.441
07/04/2021-0,20%-0,014,874,934,825,0210M3.495
06/04/2021-0,61%-0,034,884,934,874,946M2.865
05/04/2021-0,61%-0,034,914,984,875,039M4.142
01/04/2021-1,40%-0,074,945,074,935,109M4.444
31/03/2021-3,65%-0,195,015,295,015,3712M4.204
30/03/20211,76%0,095,205,115,095,296M3.456
29/03/2021-0,78%-0,045,115,135,065,184M2.331
26/03/2021-1,15%-0,065,155,115,035,256M2.728
25/03/20214,20%0,215,215,004,905,217M3.608
24/03/2021-2,34%-0,125,005,125,005,164M2.335
23/03/2021-0,97%-0,055,125,175,065,244M2.270
22/03/20211,17%0,065,175,135,065,196M3.763
19/03/20211,39%0,075,115,065,055,257M2.868
18/03/2021-1,95%-0,105,045,145,005,276M3.325
17/03/20212,39%0,125,145,024,975,225M2.763
16/03/2021-1,95%-0,105,025,134,945,185M2.524
15/03/20210,59%0,035,125,115,095,254M2.852
12/03/2021-1,55%-0,085,095,185,095,305M2.806
11/03/2021-1,52%-0,085,175,305,175,4810M4.068
10/03/20210,96%0,055,255,205,015,3014M5.545
09/03/20213,38%0,175,205,014,975,3414M4.734
08/03/2021-1,76%-0,095,035,004,905,1510M3.942
05/03/20215,35%0,265,124,824,815,2714M4.216
04/03/20213,62%0,174,864,704,665,0011M3.987
03/03/20210,00%0,004,694,674,474,7710M4.976
02/03/20213,53%0,164,694,484,314,6913M6.177
01/03/2021-2,58%-0,124,534,724,484,739M5.321
26/02/2021-5,10%-0,254,654,894,654,898M5.399
25/02/2021-1,21%-0,064,904,974,824,988M3.408
24/02/20210,20%0,014,964,984,935,085M3.652
23/02/20211,02%0,054,954,944,865,036M3.727
22/02/2021-3,54%-0,184,904,914,784,9711M4.936
19/02/2021-3,24%-0,175,085,235,065,2611M3.864
18/02/2021-1,87%-0,105,255,345,215,376M3.036
17/02/20210,38%0,025,355,335,225,355M2.474
12/02/2021-0,37%-0,025,335,345,275,447M3.361
11/02/2021-1,11%-0,065,355,445,325,498M3.647
10/02/2021-3,39%-0,195,415,685,385,8516M5.557
09/02/20210,18%0,015,605,585,365,6210M6.338
08/02/2021-1,41%-0,085,595,675,535,717M3.490
05/02/2021-0,87%-0,055,675,755,605,798M3.396
04/02/20210,53%0,035,725,705,645,797M3.020
03/02/20210,89%0,055,695,675,585,739M3.675
02/02/2021-1,23%-0,075,645,745,615,8616M8.260
01/02/20218,35%0,445,715,345,275,7116M5.628
29/01/2021-2,23%-0,125,275,345,195,4410M3.753
28/01/20211,89%0,105,395,295,275,489M4.161
27/01/2021-0,75%-0,045,295,335,225,396M2.717
26/01/2021-2,38%-0,135,335,485,325,6010M3.560
22/01/20212,25%0,125,465,225,155,468M2.833
21/01/2021-2,02%-0,115,345,435,285,496M2.971
20/01/2021-1,98%-0,115,455,575,375,586M2.978
19/01/2021-0,18%-0,015,565,615,445,619M3.325
18/01/2021-0,71%-0,045,575,615,515,699M3.061
15/01/2021-2,09%-0,125,615,715,535,7211M3.740
14/01/20211,60%0,095,735,695,615,7910M3.619
13/01/2021-3,75%-0,225,645,865,615,9112M4.258
12/01/20211,03%0,065,865,845,835,968M3.397
11/01/2021-2,19%-0,135,805,875,785,9611M4.474
08/01/20213,13%0,185,935,785,766,0918M5.126
07/01/20210,35%0,025,755,785,745,9412M4.177
06/01/2021-1,88%-0,115,735,905,735,9913M4.350
05/01/2021-2,67%-0,165,846,005,746,0018M5.888
04/01/2021-3,69%-0,236,006,205,966,2725M7.797
30/12/20204,71%0,286,235,785,736,2330M6.670
29/12/20202,23%0,135,955,895,815,9512M4.088
28/12/20201,04%0,065,825,825,775,9812M5.642
23/12/20201,41%0,085,765,685,665,768M2.351
22/12/20200,35%0,025,685,695,615,8813M5.183
21/12/2020-2,92%-0,175,665,685,355,7121M4.516
18/12/20207,37%0,405,835,515,475,8920M5.476
17/12/2020-1,09%-0,065,435,495,415,547M2.846
16/12/20200,55%0,035,495,475,335,539M3.504
15/12/20203,21%0,175,465,315,275,4911M3.843
14/12/20200,95%0,055,295,245,175,367M2.954
11/12/20200,58%0,035,245,165,135,3310M3.398
10/12/20201,17%0,065,215,155,025,247M2.862
09/12/20200,19%0,015,155,185,055,259M3.325
08/12/20202,19%0,115,145,035,005,209M2.736
07/12/2020-0,79%-0,045,035,105,005,158M2.748
04/12/2020-0,59%-0,035,075,105,055,165M2.540
03/12/20200,59%0,035,105,075,035,187M3.097
02/12/20200,40%0,025,075,074,965,147M2.959
01/12/20204,12%0,205,054,924,925,0510M5.000
30/11/2020-3,77%-0,194,855,044,815,0411M4.400
27/11/20201,20%0,065,044,974,965,118M4.125
26/11/2020-1,39%-0,074,985,044,925,047M2.807
25/11/2020--5,054,804,765,0915M5.308


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito