Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BGIP4F - BANESE - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 33,00 | 33,03 | +1,76% | 33,00 | 34,48 | 33,88 | 33,03 | 33,88 | 20 | 274.433 |
| 17/7/2026 | 33,70 | 32,46 | -5,36% | 32,46 | 33,70 | 32,99 | 32,40 | 33,59 | 22 | 303.580 |
| 16/7/2026 | 33,60 | 34,30 | +3,13% | 32,46 | 34,30 | 33,49 | 32,72 | 34,38 | 29 | 214.375 |
| 15/7/2026 | 33,94 | 33,26 | -2,15% | 33,26 | 33,94 | 33,78 | 33,26 | 33,94 | 12 | 60.820 |
| 14/7/2026 | 33,75 | 33,99 | +0,06% | 33,75 | 33,99 | 33,78 | 33,75 | 33,99 | 27 | 543.933 |
| 13/7/2026 | 32,70 | 33,97 | +0,06% | 32,70 | 33,97 | 33,85 | 33,75 | 33,96 | 18 | 159.128 |
| 10/7/2026 | 32,75 | 33,95 | +3,82% | 32,71 | 33,95 | 32,94 | 32,97 | 33,97 | 11 | 233.899 |
| 9/7/2026 | 32,93 | 32,70 | +0,31% | 32,70 | 34,00 | 33,19 | 32,71 | 33,97 | 26 | 248.989 |
| 8/7/2026 | 32,99 | 32,60 | -1,21% | 32,55 | 33,01 | 32,94 | 32,60 | 32,99 | 42 | 1.499.017 |
| 7/7/2026 | 33,98 | 33,00 | -2,91% | 32,57 | 33,99 | 33,13 | 32,97 | 32,99 | 26 | 493.754 |
| 6/7/2026 | 32,58 | 33,99 | +4,36% | 32,58 | 33,99 | 33,31 | 33,26 | 33,99 | 14 | 199.884 |
| 3/7/2026 | 33,00 | 32,57 | -2,19% | 32,57 | 33,71 | 33,27 | 32,57 | 33,72 | 45 | 1.680.616 |
| 2/7/2026 | 34,00 | 33,30 | -2,09% | 33,00 | 35,00 | 33,78 | 33,20 | 33,30 | 55 | 760.186 |
| 1/7/2026 | 33,99 | 34,01 | +1,43% | 33,51 | 34,49 | 33,89 | 34,01 | 34,04 | 34 | 552.481 |
| 30/6/2026 | 34,34 | 33,53 | -1,38% | 33,50 | 34,34 | 33,86 | 33,53 | 33,99 | 20 | 250.631 |
| 29/6/2026 | 33,71 | 34,00 | +0,74% | 32,00 | 34,00 | 32,75 | 34,00 | 34,10 | 66 | 756.619 |
| 26/6/2026 | 32,63 | 33,75 | +4,49% | 32,35 | 33,80 | 33,12 | 32,61 | 33,72 | 26 | 288.226 |
| 25/6/2026 | 32,60 | 32,30 | -0,92% | 32,30 | 32,90 | 32,68 | 32,20 | 32,60 | 16 | 225.558 |
| 24/6/2026 | 32,60 | 32,60 | +0,31% | 32,14 | 32,97 | 32,68 | 32,20 | 32,60 | 18 | 719.123 |
| 23/6/2026 | 32,49 | 32,50 | -0,31% | 32,10 | 32,90 | 32,36 | 32,20 | 32,50 | 18 | 407.844 |
| 22/6/2026 | 32,94 | 32,60 | -1,21% | 32,14 | 32,99 | 32,63 | 32,15 | 32,90 | 45 | 1.410.005 |
| 19/6/2026 | 32,90 | 33,00 | +2,68% | 32,14 | 33,06 | 32,87 | 32,16 | 32,97 | 17 | 263.015 |
| 18/6/2026 | 32,14 | 32,14 | 0,00% | 32,14 | 33,48 | 32,44 | 32,14 | 33,06 | 9 | 204.389 |
| 17/6/2026 | 32,77 | 32,14 | -0,92% | 32,14 | 33,71 | 32,58 | 32,14 | 33,49 | 22 | 296.519 |
| 16/6/2026 | 32,10 | 32,44 | +1,19% | 31,54 | 32,44 | 31,90 | 32,14 | 32,43 | 34 | 711.530 |
| 15/6/2026 | 33,30 | 32,06 | -3,75% | 32,06 | 34,98 | 33,09 | 32,05 | 33,50 | 35 | 473.249 |
| 12/6/2026 | 31,69 | 33,31 | +3,45% | 31,03 | 33,36 | 31,96 | 31,45 | 33,31 | 37 | 597.732 |
| 11/6/2026 | 31,07 | 32,20 | +0,63% | 31,07 | 32,50 | 31,93 | 31,51 | 32,30 | 11 | 121.367 |
| 10/6/2026 | 30,97 | 32,00 | +3,19% | 30,97 | 32,63 | 31,80 | 31,08 | 32,00 | 35 | 734.638 |
| 9/6/2026 | 31,00 | 31,01 | +3,30% | 31,00 | 33,41 | 31,28 | 31,50 | 31,99 | 34 | 763.365 |
| 8/6/2026 | 31,59 | 30,02 | -3,10% | 30,02 | 31,59 | 30,45 | 30,02 | 31,36 | 64 | 1.093.440 |
| 5/6/2026 | 30,91 | 30,98 | +0,10% | 30,91 | 31,48 | 31,09 | 30,98 | 31,38 | 40 | 718.264 |
| 3/6/2026 | 31,16 | 30,95 | -2,67% | 30,95 | 31,85 | 31,26 | 30,95 | 31,08 | 61 | 884.730 |
| 2/6/2026 | 31,80 | 31,80 | +1,24% | 31,20 | 31,80 | 31,56 | 31,30 | 31,80 | 50 | 1.486.941 |
| 1/6/2026 | 31,80 | 31,41 | -4,56% | 31,41 | 32,91 | 31,89 | 31,40 | 31,41 | 48 | 692.022 |
| 29/5/2026 | 32,92 | 32,91 | +0,24% | 32,05 | 34,57 | 32,78 | 32,18 | 32,91 | 41 | 908.137 |
| 28/5/2026 | 32,89 | 32,83 | -0,30% | 32,34 | 32,95 | 32,83 | 32,83 | 32,89 | 22 | 607.420 |
| 27/5/2026 | 32,83 | 32,93 | +2,81% | 31,85 | 32,94 | 32,39 | 32,00 | 32,93 | 30 | 498.825 |
| 26/5/2026 | 32,01 | 32,03 | -1,45% | 32,01 | 33,40 | 32,53 | 32,03 | 32,94 | 29 | 1.044.500 |
| 25/5/2026 | 31,99 | 32,50 | +1,59% | 31,50 | 34,10 | 32,77 | 32,50 | 33,00 | 42 | 835.748 |
| 22/5/2026 | 31,50 | 31,99 | +1,11% | 31,08 | 31,99 | 31,68 | 31,68 | 31,99 | 28 | 332.667 |
| 21/5/2026 | 31,98 | 31,64 | +1,54% | 30,86 | 31,98 | 31,51 | 31,50 | 31,63 | 53 | 1.323.662 |
| 20/5/2026 | 31,99 | 31,16 | -2,47% | 30,58 | 32,00 | 31,27 | 31,16 | 31,49 | 86 | 1.360.504 |
| 19/5/2026 | 31,36 | 31,95 | -0,16% | 31,36 | 32,01 | 31,88 | 31,95 | 31,98 | 49 | 806.773 |
| 18/5/2026 | 32,51 | 32,00 | -1,54% | 32,00 | 33,28 | 32,39 | 31,75 | 32,00 | 68 | 1.616.441 |
| 15/5/2026 | 32,60 | 32,50 | -0,76% | 32,23 | 33,09 | 32,70 | 32,46 | 32,99 | 49 | 1.118.412 |
| 14/5/2026 | 33,63 | 32,75 | -2,65% | 32,29 | 33,75 | 32,87 | 32,40 | 32,77 | 81 | 1.288.695 |
| 13/5/2026 | 33,99 | 33,64 | +0,42% | 33,00 | 33,99 | 33,22 | 33,06 | 33,63 | 29 | 398.656 |
| 12/5/2026 | 33,70 | 33,50 | +4,69% | 33,00 | 34,03 | 33,47 | 33,01 | 33,50 | 63 | 1.292.171 |
| 11/5/2026 | 34,39 | 32,00 | -5,13% | 32,00 | 34,80 | 34,05 | 31,75 | 33,25 | 80 | 1.447.413 |
| 8/5/2026 | 34,90 | 33,73 | -3,35% | 33,50 | 35,15 | 34,01 | 33,73 | 34,39 | 83 | 2.084.930 |
| 7/5/2026 | 34,96 | 34,90 | 0,00% | 34,05 | 35,11 | 34,94 | 34,90 | 35,10 | 46 | 744.303 |
| 6/5/2026 | 33,88 | 34,90 | +0,29% | 33,88 | 35,17 | 34,55 | 34,05 | 34,96 | 56 | 1.171.513 |
| 5/5/2026 | 36,03 | 34,80 | -5,13% | 34,80 | 36,35 | 35,37 | 34,52 | 35,27 | 58 | 1.552.768 |
| 4/5/2026 | 36,70 | 36,68 | +0,05% | 36,01 | 36,80 | 36,59 | 36,01 | 36,68 | 40 | 940.487 |
| 30/4/2026 | 35,81 | 36,66 | +0,60% | 35,80 | 36,66 | 36,30 | 35,99 | 36,70 | 45 | 1.310.571 |
| 29/4/2026 | 36,00 | 36,44 | -0,03% | 35,31 | 36,45 | 35,98 | 36,14 | 36,44 | 61 | 899.748 |
| 28/4/2026 | 36,21 | 36,45 | -0,03% | 36,20 | 36,85 | 36,43 | 36,22 | 36,79 | 50 | 721.437 |
| 27/4/2026 | 37,37 | 36,46 | -4,05% | 36,40 | 38,53 | 37,24 | 36,46 | 36,76 | 58 | 1.493.664 |
| 24/4/2026 | 37,35 | 38,00 | +1,74% | 37,35 | 38,00 | 37,52 | 37,40 | 38,00 | 16 | 607.828 |
| 23/4/2026 | 37,36 | 37,35 | +1,44% | 36,80 | 37,83 | 37,31 | 36,80 | 37,69 | 16 | 212.715 |
| 22/4/2026 | 37,90 | 36,82 | +0,33% | 36,81 | 37,93 | 37,08 | 36,82 | 37,44 | 36 | 960.397 |
| 20/4/2026 | 37,05 | 36,70 | +0,41% | 36,62 | 37,76 | 36,95 | 36,70 | 37,76 | 39 | 1.189.830 |
| 17/4/2026 | 36,50 | 36,55 | -1,03% | 36,44 | 38,14 | 36,80 | 36,55 | 36,94 | 68 | 2.013.382 |
| 16/4/2026 | 37,01 | 36,93 | -1,18% | 36,71 | 37,38 | 37,19 | 36,94 | 37,28 | 43 | 1.904.635 |
| 15/4/2026 | 39,38 | 37,37 | -4,91% | 36,51 | 39,38 | 37,31 | 37,02 | 37,20 | 188 | 6.191.307 |
| 14/4/2026 | 40,00 | 39,30 | -1,16% | 39,30 | 41,00 | 40,03 | 39,20 | 39,75 | 339 | 8.719.061 |
| 13/4/2026 | 39,22 | 39,76 | +0,66% | 39,00 | 40,20 | 39,71 | 39,47 | 39,77 | 140 | 4.591.198 |
| 10/4/2026 | 37,84 | 39,50 | +4,41% | 37,55 | 40,30 | 38,66 | 39,00 | 39,50 | 143 | 4.972.859 |
| 9/4/2026 | 36,36 | 37,83 | +5,08% | 35,79 | 37,83 | 36,85 | 36,35 | 37,83 | 46 | 1.629.088 |
| 8/4/2026 | 36,00 | 36,00 | +1,69% | 35,40 | 36,37 | 35,89 | 36,00 | 36,36 | 18 | 491.762 |
| 7/4/2026 | 35,97 | 35,40 | -0,28% | 35,40 | 36,50 | 35,93 | 35,90 | 36,46 | 33 | 1.182.325 |
| 6/4/2026 | 34,99 | 35,50 | +0,57% | 34,88 | 35,50 | 35,21 | 35,09 | 35,97 | 40 | 602.186 |
| 2/4/2026 | 35,09 | 35,30 | +0,11% | 34,68 | 36,71 | 35,44 | 35,08 | 35,30 | 49 | 1.017.292 |
| 1/4/2026 | 35,60 | 35,26 | -1,76% | 35,09 | 36,00 | 35,54 | 35,26 | 35,47 | 23 | 387.387 |
| 31/3/2026 | 35,04 | 35,89 | -0,86% | 35,04 | 36,72 | 35,64 | 35,06 | 36,71 | 29 | 573.947 |
| 30/3/2026 | 36,03 | 36,20 | +1,49% | 35,01 | 36,70 | 35,95 | 36,20 | 36,70 | 18 | 377.494 |
| 27/3/2026 | 34,88 | 35,67 | +1,05% | 34,88 | 36,69 | 36,05 | 35,67 | 36,38 | 17 | 263.212 |
| 26/3/2026 | 35,58 | 35,30 | +0,23% | 35,00 | 36,00 | 35,56 | 35,46 | 35,99 | 14 | 327.190 |
| 25/3/2026 | 35,07 | 35,22 | +1,35% | 34,77 | 36,69 | 35,63 | 35,30 | 36,00 | 42 | 919.457 |
| 24/3/2026 | 34,91 | 34,75 | -1,92% | 34,75 | 36,00 | 35,20 | 34,66 | 34,98 | 46 | 1.798.781 |
| 23/3/2026 | 34,79 | 35,43 | -0,20% | 34,79 | 36,20 | 35,46 | 35,41 | 36,20 | 41 | 1.010.852 |
| 20/3/2026 | 36,88 | 35,50 | -2,77% | 35,35 | 36,99 | 36,29 | 35,35 | 36,17 | 50 | 1.636.700 |
| 19/3/2026 | 36,63 | 36,51 | +0,16% | 36,51 | 36,63 | 36,55 | 36,46 | 36,51 | 14 | 486.183 |
| 18/3/2026 | 36,45 | 36,45 | +0,47% | 36,30 | 36,45 | 36,41 | 36,45 | 36,72 | 4 | 47.340 |
| 17/3/2026 | 36,28 | 36,28 | 0,00% | 36,07 | 36,79 | 36,59 | 36,28 | 36,78 | 31 | 343.969 |
| 16/3/2026 | 38,33 | 36,28 | -5,35% | 36,28 | 38,33 | 36,84 | 36,28 | 36,81 | 57 | 2.151.683 |
| 13/3/2026 | 37,99 | 38,33 | +0,89% | 37,80 | 38,99 | 38,16 | 37,80 | 38,31 | 27 | 1.423.433 |
| 12/3/2026 | 37,91 | 37,99 | -2,06% | 37,90 | 39,23 | 38,36 | 37,99 | 39,30 | 32 | 705.865 |
| 11/3/2026 | 38,04 | 38,79 | +1,57% | 37,88 | 39,10 | 38,66 | 38,45 | 38,79 | 32 | 464.003 |
| 10/3/2026 | 38,95 | 38,19 | +0,79% | 37,01 | 38,95 | 37,54 | 37,88 | 38,82 | 13 | 390.437 |
| 9/3/2026 | 38,79 | 37,89 | -2,85% | 37,88 | 40,00 | 38,73 | 37,89 | 38,98 | 81 | 1.224.099 |
| 6/3/2026 | 39,99 | 39,00 | -0,28% | 38,63 | 39,99 | 39,22 | 39,01 | 39,29 | 15 | 313.760 |
| 5/3/2026 | 37,08 | 39,11 | +2,92% | 37,08 | 39,85 | 38,96 | 39,11 | 39,94 | 75 | 1.905.255 |
| 4/3/2026 | 36,55 | 38,00 | +4,86% | 36,20 | 38,00 | 37,14 | 37,09 | 38,04 | 27 | 1.051.077 |
| 3/3/2026 | 36,40 | 36,24 | +0,58% | 35,97 | 36,89 | 36,45 | 36,16 | 36,87 | 25 | 623.441 |
| 2/3/2026 | 35,90 | 36,03 | +0,64% | 35,69 | 36,70 | 36,17 | 36,19 | 36,70 | 46 | 1.573.455 |
| 27/2/2026 | 36,34 | 35,80 | -0,83% | 35,61 | 36,99 | 36,19 | 35,80 | 36,51 | 35 | 1.020.743 |
| 26/2/2026 | 35,24 | 36,10 | +2,56% | 34,75 | 36,10 | 35,70 | 35,13 | 36,34 | 34 | 1.074.640 |
| 25/2/2026 | 35,83 | 35,20 | +0,57% | 34,96 | 35,85 | 35,28 | 35,20 | 35,24 | 31 | 483.367 |
| 24/2/2026 | 34,63 | 35,00 | 0,00% | 34,63 | 35,61 | 35,14 | 35,00 | 35,47 | 21 | 214.383 |
| 23/2/2026 | 35,26 | 35,00 | -0,20% | 34,60 | 35,35 | 35,01 | 34,62 | 35,03 | 33 | 402.718 |
| 20/2/2026 | 35,30 | 35,07 | -0,62% | 34,53 | 35,30 | 35,02 | 34,88 | 35,11 | 35 | 567.463 |
| 19/2/2026 | 34,90 | 35,29 | +0,94% | 33,85 | 35,31 | 34,94 | 34,81 | 35,27 | 40 | 919.126 |
| 18/2/2026 | 34,29 | 34,96 | +1,98% | 34,28 | 34,99 | 34,70 | 34,30 | 34,97 | 24 | 409.548 |
| 13/2/2026 | 35,34 | 34,28 | -0,92% | 33,83 | 35,34 | 34,11 | 33,98 | 34,40 | 58 | 979.203 |
| 11/2/2026 | 36,00 | 34,60 | -0,03% | 34,60 | 36,00 | 35,30 | 34,60 | 35,41 | 46 | 1.285.061 |
| 10/2/2026 | 36,73 | 34,61 | -3,83% | 34,61 | 36,73 | 35,51 | 34,60 | 35,19 | 27 | 1.232.323 |
| 9/2/2026 | 35,50 | 35,99 | +1,38% | 35,38 | 36,61 | 35,92 | 35,37 | 35,99 | 49 | 1.102.767 |
| 6/2/2026 | 35,30 | 35,50 | +0,62% | 34,55 | 36,33 | 35,33 | 35,51 | 36,04 | 38 | 505.344 |
| 5/2/2026 | 35,30 | 35,28 | -0,08% | 34,20 | 35,30 | 35,09 | 34,97 | 35,29 | 47 | 1.133.415 |
| 4/2/2026 | 35,02 | 35,31 | +0,26% | 35,01 | 35,77 | 35,44 | 35,20 | 35,30 | 32 | 598.945 |
| 3/2/2026 | 35,95 | 35,22 | +0,34% | 34,90 | 36,49 | 35,73 | 35,21 | 35,58 | 50 | 1.400.729 |
| 2/2/2026 | 35,11 | 35,10 | +0,95% | 34,77 | 35,80 | 35,39 | 35,11 | 35,69 | 59 | 1.263.596 |
| 30/1/2026 | 34,81 | 34,77 | -1,78% | 34,77 | 35,81 | 35,21 | 34,79 | 35,00 | 63 | 1.084.514 |
| 29/1/2026 | 35,79 | 35,40 | +1,37% | 34,93 | 35,79 | 35,24 | 35,08 | 35,50 | 31 | 715.438 |
| 28/1/2026 | 35,22 | 34,92 | +0,14% | 34,74 | 35,97 | 35,19 | 34,92 | 35,45 | 52 | 946.717 |
| 27/1/2026 | 35,95 | 34,87 | -2,92% | 34,84 | 35,96 | 35,36 | 34,85 | 35,20 | 66 | 1.308.593 |
| 26/1/2026 | 35,34 | 35,92 | +2,02% | 34,90 | 36,91 | 35,88 | 35,29 | 35,90 | 73 | 2.325.372 |
| 23/1/2026 | 34,94 | 35,21 | -3,40% | 34,73 | 36,19 | 35,18 | 35,20 | 35,94 | 98 | 2.047.846 |
| 22/1/2026 | 37,59 | 36,45 | -6,30% | 34,40 | 37,60 | 36,02 | 35,24 | 36,45 | 109 | 3.678.619 |
| 21/1/2026 | 37,48 | 38,90 | +5,19% | 36,80 | 39,47 | 38,05 | 38,90 | 39,38 | 165 | 5.389.045 |