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
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
25/11/20205,65%0,275,054,804,765,0915M5.308
24/11/20201,92%0,094,784,704,684,9010M3.618
23/11/2020-0,42%-0,024,694,754,674,768M3.460
20/11/2020-1,05%-0,054,714,734,694,827M3.172
19/11/2020-0,42%-0,024,764,774,704,837M3.340
18/11/2020-3,43%-0,174,784,944,745,0315M4.762
17/11/20201,43%0,074,954,834,814,959M3.844
16/11/20200,00%0,004,884,894,814,956M2.914
13/11/20205,17%0,244,884,644,604,887M2.935
12/11/2020-0,85%-0,044,644,704,544,767M3.510
11/11/2020-1,89%-0,094,684,764,674,807M3.855
10/11/2020-1,24%-0,064,774,834,684,9611M4.185
09/11/20202,55%0,124,834,864,754,938M3.759
06/11/20202,39%0,114,714,564,484,716M2.856
05/11/20202,22%0,104,604,544,414,647M3.648
04/11/20205,14%0,224,504,344,184,5011M5.381
03/11/2020-6,75%-0,314,284,674,244,7016M6.814
30/10/2020-5,17%-0,254,594,794,544,7913M5.363
29/10/2020-1,43%-0,074,844,734,564,8916M5.618
28/10/2020-8,22%-0,444,915,204,905,2017M6.896
27/10/20201,13%0,065,355,305,105,369M3.094
26/10/2020-1,12%-0,065,295,345,185,449M4.046
23/10/20200,56%0,035,355,335,265,379M2.737
22/10/20200,76%0,045,325,285,205,347M2.556
21/10/20201,15%0,065,285,225,185,318M2.845
20/10/20202,15%0,115,225,145,085,239M3.447
19/10/20200,59%0,035,115,135,055,186M2.560
16/10/2020-1,93%-0,105,085,205,065,234M2.580
15/10/20200,39%0,025,185,125,065,358M3.692
14/10/2020-3,19%-0,175,165,345,165,378M3.182
13/10/2020-2,38%-0,135,335,445,335,526M3.186
09/10/20203,02%0,165,465,305,215,4610M3.622
08/10/20204,95%0,255,305,065,055,308M2.809
07/10/2020-0,59%-0,035,055,115,055,187M3.091
06/10/20200,20%0,015,085,095,035,199M4.019
05/10/20200,20%0,015,075,114,965,2314M6.189
02/10/20208,12%0,385,064,654,635,0616M6.796
01/10/20200,43%0,024,684,674,614,718M4.638
30/09/2020-0,21%-0,014,664,714,634,756M4.252
29/09/2020-3,51%-0,174,674,864,674,907M5.040
28/09/2020-2,22%-0,114,845,004,805,167M3.566
25/09/2020-1,59%-0,084,955,004,955,044M2.647
24/09/20204,14%0,205,034,854,805,036M3.297
23/09/2020-0,41%-0,024,834,864,804,936M3.226
22/09/2020-1,02%-0,054,854,924,824,985M3.193
21/09/2020-2,00%-0,104,904,904,824,977M3.604
18/09/2020-1,57%-0,085,005,064,965,108M3.658
17/09/2020-0,97%-0,055,085,105,065,155M2.467
16/09/2020-0,19%-0,015,135,145,105,244M2.767
15/09/20200,19%0,015,145,175,065,219M2.527
14/09/20201,79%0,095,135,095,065,154M2.423
11/09/2020-3,63%-0,195,045,255,015,2612M4.145
10/09/2020-1,13%-0,065,235,295,195,359M2.931
09/09/20201,15%0,065,295,255,175,3212M3.788
08/09/2020-2,06%-0,115,235,335,205,357M3.832
04/09/20200,38%0,025,345,355,155,5324M8.705
03/09/2020-3,45%-0,195,325,475,295,5917M7.035
02/09/20201,29%0,075,515,435,335,5510M4.930
01/09/20203,62%0,195,445,285,225,459M4.899
31/08/20200,57%0,035,255,275,235,326M3.889
28/08/2020-1,32%-0,075,225,345,215,386M3.966
27/08/20203,32%0,175,295,155,065,378M3.713
26/08/2020-2,85%-0,155,125,275,085,357M3.145
25/08/20204,77%0,245,275,055,015,278M4.102
24/08/20200,20%0,015,035,075,015,137M3.384
21/08/2020-1,95%-0,105,025,104,985,1810M2.657
20/08/2020-0,58%-0,035,125,055,015,193M1.210
19/08/2020-0,77%-0,045,155,205,085,243M1.294
18/08/20201,17%0,065,195,175,085,224M1.478
17/08/2020-3,02%-0,165,135,254,975,387M2.760
14/08/20200,76%0,045,295,235,155,354M1.528
13/08/20200,38%0,025,255,235,215,395M1.882
12/08/2020-2,06%-0,115,235,345,185,445M1.947
11/08/2020-0,19%-0,015,345,545,315,546M2.041
10/08/2020-2,37%-0,135,355,485,325,557M2.749
07/08/20205,18%0,275,485,485,355,5917M5.060
06/08/20204,20%0,215,215,054,965,277M2.865
05/08/20201,63%0,085,004,964,825,026M2.580
04/08/2020-0,40%-0,024,924,904,755,028M4.571
03/08/2020-2,18%-0,114,945,154,915,1512M9.631
31/07/2020-2,13%-0,115,055,175,055,215M2.860
30/07/20200,58%0,035,165,125,065,163M1.501
29/07/20200,20%0,015,135,125,105,225M2.538
28/07/2020-1,54%-0,085,125,235,125,234M1.881
27/07/20200,78%0,045,205,185,065,217M3.202
24/07/2020-0,77%-0,045,165,205,065,206M2.689
23/07/2020-1,89%-0,105,205,325,115,347M3.299
22/07/20200,38%0,025,305,295,215,335M2.285
21/07/2020-0,75%-0,045,285,355,255,3810M4.091
20/07/2020-1,12%-0,065,325,385,255,447M3.138
17/07/2020-0,37%-0,025,385,435,375,477M2.618
16/07/2020-2,35%-0,135,405,475,385,525M1.788
15/07/20201,10%0,065,535,515,395,556M2.029
14/07/20200,00%0,005,475,475,285,484M1.760
13/07/2020-0,55%-0,035,475,535,415,6410M2.837
10/07/20200,73%0,045,505,505,435,535M1.801
09/07/2020-1,09%-0,065,465,555,425,616M1.926
08/07/2020--5,525,435,405,556M2.161


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito