Cotação atual, histórico e gráfico do papel: BSGO39

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações BSGO39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/03/2025	6,08%	3,52	61,38	58,22	58,22	61,38	36K	4
26/03/2025	1,87%	1,06	57,86	58,96	57,73	58,96	35K	5
25/03/2025	-0,56%	-0,32	56,80	56,80	56,80	56,80	56	1
24/03/2025	0,21%	0,12	57,12	57,10	57,10	57,55	1K	16
21/03/2025	-0,54%	-0,31	57,00	57,27	57,00	57,27	114	2
19/03/2025	-0,38%	-0,22	57,31	57,31	57,31	57,31	630	1
18/03/2025	-0,74%	-0,43	57,53	57,53	57,53	57,53	517	1

14/03/2025	-1,02%	-0,60	57,96	57,66	57,66	57,96	50K	2
13/03/2025	0,41%	0,24	58,56	58,56	58,42	58,56	176K	4
12/03/2025	0,00%	0,00	58,32	58,32	58,32	58,32	11K	2
07/03/2025	0,38%	0,22	58,32	58,32	58,32	58,32	22K	1
06/03/2025	0,02%	0,01	58,10	59,87	58,10	59,87	13K	8
28/02/2025	0,22%	0,13	58,09	58,09	58,09	58,09	58	1
25/02/2025	0,00%	0,00	57,96	57,96	57,96	57,96	115	1
24/02/2025	2,71%	1,53	57,96	57,00	57,00	57,96	41K	2
21/02/2025	-0,39%	-0,22	56,43	56,43	56,43	56,43	16K	1
14/02/2025	0,44%	0,25	56,65	56,65	56,65	56,65	7K	2
11/02/2025	-3,09%	-1,80	56,40	56,40	56,40	56,40	1K	1
06/02/2025	-0,51%	-0,30	58,20	58,20	58,20	58,20	291	1
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
28-Mar-25,58.22,61.38,58.22,61.38,36134
26-Mar-25,58.96,58.96,57.73,57.86,35410
25-Mar-25,56.80,56.80,56.80,56.80,56
24-Mar-25,57.10,57.55,57.10,57.12,1259
21-Mar-25,57.27,57.27,57.00,57.00,114
19-Mar-25,57.31,57.31,57.31,57.31,630
18-Mar-25,57.53,57.53,57.53,57.53,517
14-Mar-25,57.66,57.96,57.66,57.96,49716
13-Mar-25,58.56,58.56,58.42,58.56,175528
12-Mar-25,58.32,58.32,58.32,58.32,11080
07-Mar-25,58.32,58.32,58.32,58.32,21986
06-Mar-25,59.87,59.87,58.10,58.10,12565
28-Feb-25,58.09,58.09,58.09,58.09,58
25-Feb-25,57.96,57.96,57.96,57.96,115
24-Feb-25,57.00,57.96,57.00,57.96,41427
21-Feb-25,56.43,56.43,56.43,56.43,15518
14-Feb-25,56.65,56.65,56.65,56.65,6684
11-Feb-25,56.40,56.40,56.40,56.40,1128
06-Feb-25,58.20,58.20,58.20,58.20,291
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BSGO39