Cotação atual, histórico e gráfico do papel: BSGO39
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 |
| 04/02/2025 | 1,05% | 0,61 | 58,50 | 59,28 | 58,50 | 59,28 | 588 | 2 |
| 31/01/2025 | -2,38% | -1,41 | 57,89 | 55,01 | 55,01 | 59,76 | 285 | 5 |
| 29/01/2025 | 1,09% | 0,64 | 59,30 | 59,37 | 59,30 | 59,37 | 3K | 2 |
| 24/01/2025 | -0,02% | -0,01 | 58,66 | 58,66 | 58,66 | 58,66 | 234 | 1 |
| 23/01/2025 | -4,88% | -3,01 | 58,67 | 57,67 | 57,67 | 58,67 | 349 | 2 |
| 21/01/2025 | 0,98% | 0,60 | 61,68 | 61,68 | 61,68 | 61,68 | 17K | 3 |
| 16/01/2025 | 0,02% | 0,01 | 61,08 | 61,07 | 61,07 | 61,08 | 8K | 3 |
|
|
| 15/01/2025 | -1,56% | -0,97 | 61,07 | 61,68 | 61,07 | 61,68 | 8K | 3 |
| 10/01/2025 | -1,15% | -0,72 | 62,04 | 61,92 | 61,92 | 62,04 | 501K | 3 |
| 08/01/2025 | 0,77% | 0,48 | 62,76 | 62,76 | 62,76 | 62,76 | 3K | 3 |
| 07/01/2025 | 0,91% | 0,56 | 62,28 | 61,05 | 61,05 | 62,28 | 1K | 3 |
| 06/01/2025 | -0,71% | -0,44 | 61,72 | 61,72 | 61,72 | 61,72 | 650K | 2 |
| 03/01/2025 | 0,19% | 0,12 | 62,16 | 62,15 | 62,15 | 62,16 | 621 | 2 |
| 30/12/2024 | -0,39% | -0,24 | 62,04 | 62,04 | 62,04 | 62,04 | 124 | 2 |
| 27/12/2024 | 0,78% | 0,48 | 62,28 | 62,16 | 62,16 | 62,28 | 504K | 2 |
| 23/12/2024 | -0,75% | -0,47 | 61,80 | 61,80 | 61,80 | 61,80 | 123 | 1 |
| 19/12/2024 | -0,59% | -0,37 | 62,27 | 62,27 | 62,27 | 62,27 | 124 | 2 |
| 18/12/2024 | 3,57% | 2,16 | 62,64 | 66,27 | 62,30 | 66,27 | 382 | 5 |
| 13/12/2024 | 0,20% | 0,12 | 60,48 | 60,86 | 60,48 | 60,86 | 121K | 2 |
| 11/12/2024 | -0,98% | -0,60 | 60,36 | 62,45 | 60,24 | 62,45 | 473K | 3 |
| 10/12/2024 | 0,53% | 0,32 | 60,96 | 60,96 | 60,96 | 61,08 | 2M | 20 |
| 04/12/2024 | 3,98% | 2,32 | 60,64 | 60,01 | 60,01 | 60,64 | 1K | 4 |
| 21/11/2024 | 0,60% | 0,35 | 58,32 | 58,50 | 58,32 | 58,50 | 53K | 4 |
| 12/11/2024 | -1,21% | -0,71 | 57,97 | 58,00 | 57,97 | 58,00 | 9K | 2 |
| 06/11/2024 | 1,43% | 0,83 | 58,68 | 58,68 | 58,68 | 58,68 | 12K | 1 |
| 05/11/2024 | -1,33% | -0,78 | 57,85 | 57,85 | 57,85 | 57,85 | 925 | 2 |
| 04/11/2024 | 0,00% | 0,00 | 58,63 | 58,63 | 58,63 | 58,63 | 351 | 2 |
| 29/10/2024 | 1,97% | 1,13 | 58,63 | 57,50 | 57,50 | 58,63 | 18K | 2 |
| 28/10/2024 | -0,24% | -0,14 | 57,50 | 57,63 | 57,40 | 57,63 | 2K | 5 |
| 25/10/2024 | 0,19% | 0,11 | 57,64 | 57,21 | 57,21 | 57,64 | 1K | 3 |
| 22/10/2024 | 0,97% | 0,55 | 57,53 | 57,25 | 56,21 | 58,19 | 309K | 39 |
| 17/10/2024 | -3,67% | -2,17 | 56,98 | 59,14 | 56,88 | 59,14 | 227K | 3 |
| 15/10/2024 | -1,32% | -0,79 | 59,15 | 58,68 | 56,97 | 60,35 | 235 | 4 |
| 14/10/2024 | 4,88% | 2,79 | 59,94 | 57,15 | 56,22 | 59,94 | 227K | 7 |
| 11/10/2024 | 0,00% | 0,00 | 57,15 | 57,15 | 57,15 | 57,15 | 114 | 2 |
| 09/10/2024 | 3,87% | 2,13 | 57,15 | 51,98 | 51,98 | 57,15 | 113K | 7 |
| 08/10/2024 | -0,15% | -0,08 | 55,02 | 51,98 | 51,98 | 55,02 | 107 | 2 |
| 07/10/2024 | 8,29% | 4,22 | 55,10 | 54,81 | 54,81 | 55,10 | 109 | 2 |
| 11/10/2023 | 7,09% | 3,37 | 50,88 | 50,88 | 50,88 | 50,88 | 50 | 1 |
| 28/07/2023 | -0,27% | -0,13 | 47,51 | 47,57 | 47,51 | 47,57 | 4M | 3 |
| 27/07/2023 | - | - | 47,64 | 47,65 | 47,64 | 47,65 | 4M | 4 |
Date,Open,High,Low,Close,Volume
04-Feb-25,59.28,59.28,58.50,58.50,588
31-Jan-25,55.01,59.76,55.01,57.89,285
29-Jan-25,59.37,59.37,59.30,59.30,3086
24-Jan-25,58.66,58.66,58.66,58.66,234
23-Jan-25,57.67,58.67,57.67,58.67,349
21-Jan-25,61.68,61.68,61.68,61.68,16962
16-Jan-25,61.07,61.08,61.07,61.08,8245
15-Jan-25,61.68,61.68,61.07,61.07,8437
10-Jan-25,61.92,62.04,61.92,62.04,501309
08-Jan-25,62.76,62.76,62.76,62.76,2510
07-Jan-25,61.05,62.28,61.05,62.28,1298
06-Jan-25,61.72,61.72,61.72,61.72,649973
03-Jan-25,62.15,62.16,62.15,62.16,621
30-Dec-24,62.04,62.04,62.04,62.04,124
27-Dec-24,62.16,62.28,62.16,62.28,503874
23-Dec-24,61.80,61.80,61.80,61.80,123
19-Dec-24,62.27,62.27,62.27,62.27,124
18-Dec-24,66.27,66.27,62.30,62.64,382
13-Dec-24,60.86,60.86,60.48,60.48,121340
11-Dec-24,62.45,62.45,60.24,60.36,472595
10-Dec-24,60.96,61.08,60.96,60.96,1605180
04-Dec-24,60.01,60.64,60.01,60.64,1085
21-Nov-24,58.50,58.50,58.32,58.32,52570
12-Nov-24,58.00,58.00,57.97,57.97,8873
06-Nov-24,58.68,58.68,58.68,58.68,11736
05-Nov-24,57.85,57.85,57.85,57.85,925
04-Nov-24,58.63,58.63,58.63,58.63,351
29-Oct-24,57.50,58.63,57.50,58.63,17532
28-Oct-24,57.63,57.63,57.40,57.50,2070
25-Oct-24,57.21,57.64,57.21,57.64,1495
22-Oct-24,57.25,58.19,56.21,57.53,309199
17-Oct-24,59.14,59.14,56.88,56.98,227409
15-Oct-24,58.68,60.35,56.97,59.15,235
14-Oct-24,57.15,59.94,56.22,59.94,226551
11-Oct-24,57.15,57.15,57.15,57.15,114
09-Oct-24,51.98,57.15,51.98,57.15,113231
08-Oct-24,51.98,55.02,51.98,55.02,107
07-Oct-24,54.81,55.10,54.81,55.10,109
11-Oct-23,50.88,50.88,50.88,50.88,50
28-Jul-23,47.57,47.57,47.51,47.51,4387031
27-Jul-23,47.65,47.65,47.64,47.64,4404717
*exoneração de responsabilidade e termos de uso