Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BGIP3F - BANESE - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 29/4/2025 | 30,19 | 28,70 | -10,03% | 27,01 | 30,19 | 28,93 | 27,01 | 29,00 | 10 | 112.837 |
| 25/4/2025 | 28,51 | 31,90 | -0,31% | 28,51 | 31,90 | 31,59 | 28,01 | 31,99 | 3 | 34.751 |
| 24/4/2025 | 32,00 | 32,00 | 0,00% | 32,00 | 32,00 | 32,00 | 29,00 | 32,00 | 3 | 44.800 |
| 23/4/2025 | 29,99 | 32,00 | +6,70% | 29,99 | 32,00 | 31,21 | 27,02 | 0,00 | 6 | 53.073 |
| 22/4/2025 | 29,71 | 29,99 | +0,94% | 29,50 | 29,99 | 29,76 | 27,02 | 28,02 | 9 | 101.197 |
| 17/4/2025 | 29,71 | 29,71 | +0,17% | 29,71 | 29,71 | 29,71 | 27,02 | 29,71 | 3 | 89.130 |
| 16/4/2025 | 29,56 | 29,66 | +0,34% | 29,40 | 29,66 | 29,57 | 27,01 | 29,66 | 5 | 192.225 |
| 15/4/2025 | 29,42 | 29,56 | +1,51% | 29,42 | 29,56 | 29,42 | 26,51 | 29,56 | 3 | 64.738 |
| 11/4/2025 | 29,13 | 29,12 | -5,15% | 29,12 | 29,13 | 29,12 | 26,01 | 29,12 | 3 | 11.650 |
| 10/4/2025 | 29,80 | 30,70 | +10,51% | 27,00 | 30,70 | 29,46 | 27,50 | 30,70 | 7 | 53.041 |
| 9/4/2025 | 29,99 | 27,78 | -10,18% | 27,78 | 29,99 | 28,14 | 27,60 | 29,00 | 5 | 95.687 |
| 8/4/2025 | 28,51 | 30,93 | +10,46% | 26,01 | 30,98 | 28,36 | 28,50 | 30,95 | 17 | 658.070 |
| 7/4/2025 | 26,41 | 28,00 | 0,00% | 25,99 | 28,51 | 27,45 | 26,01 | 28,51 | 9 | 79.625 |
| 4/4/2025 | 30,00 | 28,00 | -9,62% | 27,91 | 30,00 | 28,10 | 28,00 | 28,41 | 5 | 70.255 |
| 3/4/2025 | 26,90 | 30,98 | +10,96% | 26,90 | 30,98 | 29,62 | 27,00 | 30,00 | 3 | 88.860 |
| 1/4/2025 | 27,91 | 27,92 | +4,18% | 27,91 | 29,00 | 28,14 | 27,92 | 30,00 | 9 | 132.300 |
| 31/3/2025 | 27,00 | 26,80 | -2,19% | 26,80 | 27,01 | 26,97 | 26,90 | 27,91 | 5 | 48.553 |
| 28/3/2025 | 29,55 | 27,40 | -2,14% | 27,00 | 30,11 | 27,49 | 27,40 | 29,00 | 11 | 35.746 |
| 27/3/2025 | 28,00 | 28,00 | +4,48% | 28,00 | 28,00 | 28,00 | 26,80 | 29,55 | 1 | 2.800 |
| 25/3/2025 | 26,30 | 26,80 | +1,90% | 26,00 | 26,80 | 26,26 | 26,80 | 27,44 | 4 | 160.190 |
| 24/3/2025 | 25,21 | 26,30 | +4,16% | 25,05 | 26,39 | 25,50 | 25,06 | 26,30 | 11 | 58.656 |
| 21/3/2025 | 26,30 | 25,25 | +0,60% | 25,21 | 27,45 | 25,81 | 25,25 | 26,39 | 33 | 294.336 |
| 20/3/2025 | 25,30 | 25,10 | -0,79% | 25,10 | 26,49 | 25,70 | 25,06 | 26,30 | 10 | 25.709 |
| 19/3/2025 | 25,50 | 25,30 | 0,00% | 25,30 | 27,51 | 26,37 | 25,10 | 26,00 | 23 | 182.003 |
| 18/3/2025 | 28,28 | 25,30 | -9,64% | 25,02 | 28,99 | 25,27 | 25,02 | 25,50 | 7 | 98.581 |
| 17/3/2025 | 27,27 | 28,00 | +3,70% | 27,27 | 28,00 | 27,47 | 25,41 | 27,00 | 4 | 19.235 |
| 14/3/2025 | 27,00 | 27,00 | +3,85% | 27,00 | 27,00 | 27,00 | 25,38 | 27,00 | 3 | 16.200 |
| 13/3/2025 | 26,00 | 26,00 | +0,46% | 26,00 | 26,00 | 26,00 | 25,01 | 26,50 | 2 | 7.800 |
| 12/3/2025 | 26,00 | 25,88 | 0,00% | 25,88 | 26,00 | 25,98 | 25,01 | 28,50 | 2 | 90.940 |
| 11/3/2025 | 25,88 | 25,88 | 0,00% | 25,88 | 25,88 | 25,88 | 24,52 | 28,50 | 3 | 31.056 |
| 10/3/2025 | 25,88 | 25,88 | +1,89% | 25,88 | 25,88 | 25,88 | 25,01 | 28,50 | 1 | 25.880 |
| 7/3/2025 | 25,91 | 25,40 | -3,82% | 25,40 | 25,91 | 25,84 | 25,35 | 28,46 | 7 | 80.133 |
| 6/3/2025 | 28,43 | 26,41 | -7,11% | 26,41 | 28,65 | 28,55 | 25,80 | 28,46 | 4 | 128.499 |
| 5/3/2025 | 25,75 | 28,43 | +10,41% | 25,75 | 28,43 | 26,00 | 26,40 | 28,47 | 5 | 88.413 |
| 28/2/2025 | 25,10 | 25,75 | +2,96% | 25,10 | 25,75 | 25,73 | 25,10 | 25,75 | 4 | 262.489 |
| 27/2/2025 | 25,01 | 25,01 | -2,23% | 25,01 | 25,01 | 25,01 | 25,01 | 25,65 | 2 | 25.010 |
| 26/2/2025 | 25,00 | 25,58 | +1,51% | 25,00 | 26,00 | 25,13 | 25,05 | 25,65 | 12 | 208.644 |
| 25/2/2025 | 25,55 | 25,20 | -0,20% | 25,20 | 26,10 | 25,56 | 25,12 | 25,90 | 9 | 247.960 |
| 24/2/2025 | 25,40 | 25,25 | +0,20% | 25,11 | 25,70 | 25,40 | 25,25 | 25,80 | 10 | 58.421 |
| 21/2/2025 | 25,50 | 25,20 | +5,57% | 25,03 | 25,50 | 25,20 | 25,11 | 25,40 | 9 | 186.510 |
| 20/2/2025 | 25,07 | 23,87 | -5,28% | 23,87 | 25,15 | 24,56 | 24,70 | 25,50 | 15 | 272.654 |
| 19/2/2025 | 25,02 | 25,20 | +0,40% | 24,99 | 25,20 | 25,00 | 24,90 | 25,25 | 10 | 160.043 |
| 18/2/2025 | 25,10 | 25,10 | -3,46% | 25,10 | 25,10 | 25,10 | 25,01 | 26,05 | 1 | 2.510 |
| 17/2/2025 | 25,50 | 26,00 | 0,00% | 25,00 | 26,00 | 25,08 | 25,10 | 26,00 | 8 | 168.053 |
| 14/2/2025 | 26,40 | 26,00 | 0,00% | 26,00 | 27,60 | 26,93 | 25,50 | 26,00 | 8 | 21.550 |
| 13/2/2025 | 25,99 | 26,00 | +4,00% | 25,80 | 26,00 | 25,84 | 26,00 | 26,40 | 4 | 33.598 |
| 12/2/2025 | 25,01 | 25,00 | -3,85% | 25,00 | 25,01 | 25,00 | 24,77 | 26,00 | 4 | 30.001 |
| 11/2/2025 | 26,00 | 26,00 | -1,10% | 26,00 | 26,00 | 26,00 | 25,00 | 26,00 | 4 | 13.000 |
| 10/2/2025 | 25,99 | 26,29 | +1,12% | 24,10 | 26,39 | 25,13 | 25,00 | 26,40 | 11 | 45.244 |
| 7/2/2025 | 26,60 | 26,00 | +8,79% | 26,00 | 26,60 | 26,05 | 25,01 | 26,40 | 2 | 28.660 |
| 6/2/2025 | 25,20 | 23,90 | -8,08% | 23,90 | 26,50 | 25,01 | 24,10 | 26,60 | 12 | 55.025 |
| 5/2/2025 | 24,09 | 26,00 | +3,59% | 24,09 | 26,00 | 25,19 | 24,20 | 25,20 | 3 | 7.559 |
| 4/2/2025 | 24,59 | 25,10 | +2,07% | 24,00 | 25,20 | 24,10 | 23,90 | 25,50 | 9 | 130.158 |
| 3/2/2025 | 27,23 | 24,59 | -26,20% | 24,59 | 27,50 | 26,15 | 25,18 | 28,80 | 21 | 133.378 |