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
06/07/2020-0,91%-0,055,465,595,395,7510M3.487
03/07/20200,36%0,025,515,505,395,584M1.715
02/07/20200,18%0,015,495,615,415,736M2.330
01/07/20201,48%0,085,485,455,295,567M5.945
30/06/20200,56%0,035,405,305,265,477M2.556
29/06/20205,71%0,295,375,165,015,378M2.940
26/06/2020-4,87%-0,265,085,365,015,397M2.619
25/06/2020-0,74%-0,045,345,395,185,6011M3.871
24/06/2020-2,89%-0,165,385,525,305,595M2.205
23/06/2020-1,07%-0,065,545,745,515,809M3.065
22/06/20205,66%0,305,605,395,305,609M3.145
19/06/2020-0,38%-0,025,305,425,245,445M1.618
18/06/2020-0,19%-0,015,325,335,275,496M2.584
17/06/2020-1,66%-0,095,335,355,335,536M1.876
16/06/20201,12%0,065,425,595,375,654M1.573
15/06/2020-1,65%-0,095,365,255,105,434M1.585
12/06/2020-1,62%-0,095,455,295,155,558M3.026
10/06/2020-5,78%-0,345,545,995,546,059M3.356
09/06/2020-1,84%-0,115,885,855,705,949M3.145
08/06/20205,46%0,315,995,825,735,998M2.969
05/06/20201,61%0,095,685,905,655,929M2.805
04/06/20201,64%0,095,595,455,315,8412M3.779
03/06/20208,70%0,445,505,195,195,5413M3.751
02/06/20203,90%0,195,064,924,925,137M2.221
01/06/20204,73%0,224,874,664,654,908M3.187
29/05/2020-0,21%-0,014,654,614,554,652M1.375
28/05/20200,43%0,024,664,644,534,704M2.746
27/05/20206,91%0,304,644,364,324,678M2.666
26/05/20201,40%0,064,344,414,284,486M2.575
25/05/20205,16%0,214,284,194,134,358M2.119
22/05/2020-1,21%-0,054,074,114,064,174M1.601
21/05/2020-1,20%-0,054,124,144,054,265M2.387
20/05/2020-0,24%-0,014,174,244,034,323M1.853
19/05/2020-0,24%-0,014,184,184,114,345M2.083
18/05/20204,75%0,194,194,154,054,203M1.915
15/05/2020-4,31%-0,184,004,124,004,293M2.394
14/05/20204,76%0,194,183,903,804,236M3.174
13/05/2020-1,97%-0,083,994,103,914,174M1.982
12/05/2020-5,13%-0,224,074,314,074,394M1.748
11/05/2020-4,24%-0,194,294,444,294,565M2.274
08/05/20202,28%0,104,484,504,264,675M1.961
07/05/2020-4,37%-0,204,384,654,384,734M1.468
06/05/2020-1,51%-0,074,584,704,474,733M1.442
05/05/2020-0,43%-0,024,654,794,554,843M1.304
04/05/2020-4,11%-0,204,674,704,454,754M1.879
30/04/2020-2,60%-0,134,874,984,704,985M2.514
29/04/20201,01%0,055,005,044,795,165M2.774
28/04/20205,77%0,274,954,814,745,036M2.546
27/04/20201,96%0,094,684,764,594,803M1.077
24/04/2020-8,75%-0,444,595,034,375,037M3.039
23/04/20203,50%0,175,034,964,945,246M2.265
22/04/2020-0,21%-0,014,864,874,854,983M1.006
20/04/2020-0,61%-0,034,874,794,634,943M1.161
17/04/20202,30%0,114,904,954,805,034M1.329
16/04/2020-3,23%-0,164,795,014,725,217M2.370
15/04/20202,06%0,104,954,804,655,043M1.376
14/04/20203,19%0,154,854,804,725,084M1.851
13/04/20204,91%0,224,704,484,404,803M1.276
09/04/20201,82%0,084,484,464,304,674M2.567
08/04/20206,02%0,254,404,174,014,475M1.953
07/04/2020-0,48%-0,024,154,374,014,477M4.486
06/04/20204,25%0,174,174,174,154,355M1.953
03/04/20208,11%0,304,003,743,674,006M2.819
02/04/20202,78%0,103,704,003,674,1914M6.453
01/04/2020-0,28%-0,013,603,553,403,603M1.480
31/03/2020-3,99%-0,153,613,803,613,855M1.999
30/03/2020-3,84%-0,153,763,913,734,046M2.475
27/03/2020-2,49%-0,103,913,863,754,057M3.708
26/03/20202,82%0,114,013,873,854,178M3.434
25/03/20208,03%0,293,903,653,583,9811M4.999
24/03/20201,69%0,063,613,893,613,955M3.360
23/03/2020-12,56%-0,513,554,003,454,055M3.411
20/03/20202,27%0,094,064,204,014,266M3.465
19/03/202016,76%0,573,973,203,204,108M4.050
18/03/2020-17,07%-0,703,403,903,173,937M5.170
17/03/2020-3,76%-0,164,104,354,104,485M2.626
16/03/2020-16,47%-0,844,264,534,264,665M2.650
13/03/20208,51%0,405,105,034,585,399M3.580
12/03/2020-2,08%-0,104,704,103,914,728M2.204
11/03/2020-10,11%-0,544,805,254,725,328M2.832
10/03/20202,30%0,125,345,495,015,569M3.295
09/03/2020-11,82%-0,705,225,035,015,439M4.023
06/03/2020-6,92%-0,445,926,105,906,169M2.399
05/03/2020-2,15%-0,146,366,486,346,6313M3.017
04/03/2020-0,76%-0,056,506,656,326,7321M4.016
03/03/20200,77%0,056,556,606,456,7516M5.478
02/03/20204,00%0,256,506,336,256,5019M5.159
28/02/2020-3,85%-0,256,256,446,106,4627M6.432
27/02/2020-2,69%-0,186,506,506,406,6427M6.705
26/02/2020-7,22%-0,526,686,856,666,9017M3.098
21/02/2020-2,04%-0,157,207,257,127,3219M4.642
20/02/20201,38%0,107,357,257,207,5523M6.888
19/02/20200,83%0,067,257,207,127,3329M6.943
18/02/2020-2,84%-0,217,197,357,017,3546M9.033
17/02/2020-1,99%-0,157,407,667,407,7736M7.105
14/02/2020-17,58%-1,617,558,647,418,64237M37.239
13/02/2020-0,33%-0,039,169,169,029,2814M2.313
12/02/2020-0,54%-0,059,199,289,199,429M1.852
11/02/20200,54%0,059,249,279,199,447M2.054
10/02/2020-3,16%-0,309,199,559,159,558M1.965
07/02/2020-2,06%-0,209,499,579,209,6510M1.650
06/02/20200,00%0,009,699,749,599,8916M1.781
05/02/20200,41%0,049,699,799,619,8613M2.623
04/02/20200,21%0,029,659,809,659,9211M2.983
03/02/20200,84%0,089,639,549,439,759M1.378
31/01/2020-1,24%-0,129,559,679,419,6814M4.893
30/01/2020-2,32%-0,239,679,759,429,7519M2.803
29/01/2020-2,94%-0,309,9010,229,7810,2844M2.852
28/01/20200,10%0,0110,2010,299,9810,4024M2.782
27/01/2020-1,07%-0,1110,199,969,7710,1917M3.137
24/01/20200,98%0,1010,3010,3010,1510,3515M2.750
23/01/20200,20%0,0210,2010,1310,0510,3823M5.497
22/01/2020-1,17%-0,1210,1810,429,7710,4561M4.751
21/01/20200,00%0,0010,3010,3010,2010,4515M2.203
20/01/20201,38%0,1410,3010,1910,1210,3116M2.810
17/01/20202,63%0,2610,169,909,9010,2527M4.081
16/01/20200,51%0,059,909,939,7710,0525M3.269
15/01/20200,41%0,049,859,789,769,9315M2.529
14/01/20200,51%0,059,819,809,709,9627M3.711
13/01/20204,95%0,469,769,309,299,8364M7.692
10/01/20200,22%0,029,309,279,149,3911M2.266
09/01/20200,32%0,039,289,329,139,3220M2.755
08/01/2020-0,54%-0,059,259,319,119,3212M3.053
07/01/20200,11%0,019,309,359,239,459M1.928
06/01/2020-2,31%-0,229,299,509,269,5013M2.868
03/01/2020-0,83%-0,089,519,409,229,6111M2.362
02/01/2020-2,04%-0,209,599,949,549,9426M5.373
30/12/20191,98%0,199,799,589,409,8046M5.451
27/12/20191,05%0,109,609,609,269,6414M3.818
26/12/20194,51%0,419,509,149,119,5015M3.283
23/12/20191,45%0,139,099,119,019,1645M2.971
20/12/2019-4,98%-0,478,969,318,829,3155M8.235
19/12/2019-0,74%-0,079,439,599,269,5920M4.112
18/12/2019--9,509,509,259,5510M2.805


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br