Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas BGRO
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 31,3857 | 0,57 | 1,85% | 30,8145 | 31,4976 | 30,8145 | 0 |
| 19 Jul 2024 | 30,8158 | -0,21 | -0,68% | 31,0277 | 31,2428 | 30,7501 | 0 |
| 18 Jul 2024 | 31,028 | -0,20 | -0,66% | 31,2322 | 31,552 | 30,7214 | 0 |
| 17 Jul 2024 | 31,2327 | -1,17 | -3,61% | 32,4011 | 32,4011 | 31,2011 | 0 |
| 16 Jul 2024 | 32,4016 | -0,04 | -0,12% | 32,4362 | 32,6222 | 32,1932 | 0 |
| 15 Jul 2024 | 32,4415 | 0,00 | 0,00% | 32,4387 | 32,7571 | 32,2916 | 0 |
| 12 Jul 2024 | 32,4402 | 0,12 | 0,38% | 32,3156 | 32,7347 | 32,2581 | 0 |
| 11 Jul 2024 | 32,3162 | -0,77 | -2,32% | 33,082 | 33,107 | 32,2144 | 0 |
| 10 Jul 2024 | 33,0825 | 0,36 | 1,11% | 32,7195 | 33,1014 | 32,7195 | 0 |
| 09 Jul 2024 | 32,719 | 0,00 | 0,00% | 32,7171 | 32,9371 | 32,6169 | 0 |
| 08 Jul 2024 | 32,7177 | 0,01 | 0,04% | 32,7026 | 32,8331 | 32,6435 | 0 |
| 05 Jul 2024 | 32,7045 | 0,27 | 0,83% | 32,4329 | 32,7577 | 32,4329 | 0 |
| 03 Jul 2024 | 32,4339 | 0,31 | 0,96% | 32,125 | 32,4382 | 32,0716 | 0 |
| 02 Jul 2024 | 32,1255 | 0,22 | 0,67% | 31,9099 | 32,1295 | 31,6933 | 0 |
| 01 Jul 2024 | 31,9101 | 0,22 | 0,70% | 31,6882 | 31,9393 | 31,4595 | 0 |
| 28 Jun 2024 | 31,6897 | -0,29 | -0,92% | 31,9819 | 32,2899 | 31,6727 | 0 |
| 27 Jun 2024 | 31,9824 | 0,05 | 0,14% | 31,9359 | 32,0966 | 31,8473 | 0 |
| 26 Jun 2024 | 31,9364 | 0,15 | 0,48% | 31,784 | 31,9526 | 31,6653 | 0 |
| 25 Jun 2024 | 31,7845 | 0,48 | 1,53% | 31,3043 | 31,8268 | 31,3043 | 0 |
| 24 Jun 2024 | 31,3047 | -0,49 | -1,54% | 31,7943 | 31,8301 | 31,3024 | 0 |
| 21 Jun 2024 | 31,7957 | -0,12 | -0,39% | 31,9187 | 31,9661 | 31,6122 | 0 |
| 20 Jun 2024 | 31,9191 | -0,29 | -0,92% | 32,2131 | 32,3981 | 31,741 | 0 |
| 18 Jun 2024 | 32,2141 | 0,14 | 0,43% | 32,0764 | 32,2463 | 32,002 | 0 |
| 17 Jun 2024 | 32,0769 | 0,28 | 0,88% | 31,7957 | 32,2221 | 31,6899 | 0 |
| 14 Jun 2024 | 31,7971 | 0,06 | 0,18% | 31,7386 | 31,8272 | 31,5415 | 0 |
| 13 Jun 2024 | 31,739 | 0,18 | 0,57% | 31,5587 | 31,8442 | 31,5123 | 0 |
| 12 Jun 2024 | 31,5592 | 0,54 | 1,74% | 31,0198 | 31,7432 | 31,0198 | 0 |
| 11 Jun 2024 | 31,0203 | 0,19 | 0,62% | 30,8276 | 31,0238 | 30,6526 | 0 |
| 10 Jun 2024 | 30,828 | 0,23 | 0,74% | 30,6013 | 30,8684 | 30,5156 | 0 |
| 07 Jun 2024 | 30,6027 | -0,09 | -0,29% | 30,6909 | 30,8093 | 30,505 | 0 |
| 06 Jun 2024 | 30,6913 | -0,05 | -0,16% | 30,7383 | 30,8654 | 30,5659 | 0 |
