InvestB3
← InícioComparar

BGNO39

GLOBAL X GENOMICS & BIOTECHNOLOGY ETF

R$ 54,69
-1,46% no dia

No mês

-1,21%

No ano

+26,28%

12 meses

+173,59%

Desde 11/2022

+71,55%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (103)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 54,69R$ 54,69R$ 54,69R$ 54,69-1,46%2
03/09/2026R$ 55,50R$ 55,50R$ 55,50R$ 55,50+0,11%100
02/09/2026R$ 56,85R$ 55,36R$ 56,85R$ 55,44-0,73%293
01/09/2026R$ 57,60R$ 55,36R$ 57,60R$ 55,85+0,89%2.015
31/08/2026R$ 55,36R$ 55,36R$ 55,36R$ 55,36-1,02%1
24/08/2026R$ 56,58R$ 55,93R$ 56,58R$ 55,93-0,92%151
20/08/2026R$ 56,20R$ 56,20R$ 56,45R$ 56,45+0,59%63
19/08/2026R$ 56,00R$ 55,78R$ 56,12R$ 56,12+10,91%45
17/08/2026R$ 50,60R$ 50,60R$ 50,60R$ 50,600,00%18
14/08/2026R$ 50,65R$ 50,60R$ 50,65R$ 50,60-1,56%124
13/08/2026R$ 51,93R$ 51,40R$ 51,93R$ 51,40+0,90%110
10/08/2026R$ 50,94R$ 50,94R$ 50,94R$ 50,94+7,29%1
06/08/2026R$ 47,48R$ 47,48R$ 47,48R$ 47,48-0,75%6
04/08/2026R$ 47,03R$ 47,03R$ 47,84R$ 47,84+3,37%22
30/07/2026R$ 45,90R$ 45,90R$ 46,28R$ 46,28+0,50%2
29/07/2026R$ 46,05R$ 46,05R$ 46,05R$ 46,05-0,63%1
22/07/2026R$ 46,34R$ 46,34R$ 46,34R$ 46,34-0,02%1
21/07/2026R$ 46,28R$ 46,28R$ 46,35R$ 46,35-0,69%50
17/07/2026R$ 46,97R$ 46,67R$ 46,97R$ 46,67-0,85%21
14/07/2026R$ 47,30R$ 47,07R$ 47,30R$ 47,07-1,69%42
13/07/2026R$ 47,15R$ 47,15R$ 47,88R$ 47,88-3,87%12
09/07/2026R$ 50,00R$ 49,81R$ 50,10R$ 49,81+1,10%234
08/07/2026R$ 46,31R$ 46,31R$ 49,27R$ 49,27+4,39%34
25/06/2026R$ 47,20R$ 47,20R$ 47,20R$ 47,20+5,88%2
22/06/2026R$ 44,58R$ 44,58R$ 44,58R$ 44,58-1,46%94
18/06/2026R$ 45,24R$ 45,24R$ 45,24R$ 45,24+3,17%2
17/06/2026R$ 43,85R$ 43,85R$ 43,85R$ 43,85+5,82%3
12/06/2026R$ 41,38R$ 41,38R$ 41,44R$ 41,44-1,75%180
09/06/2026R$ 42,70R$ 42,12R$ 42,70R$ 42,18-0,85%198
05/06/2026R$ 42,02R$ 41,97R$ 42,54R$ 42,54+4,75%1.908
03/06/2026R$ 40,61R$ 40,61R$ 40,61R$ 40,61+0,32%123
02/06/2026R$ 40,45R$ 40,45R$ 40,48R$ 40,48-1,27%150
01/06/2026R$ 40,98R$ 40,98R$ 41,00R$ 41,00-0,89%25
28/05/2026R$ 40,50R$ 40,49R$ 41,37R$ 41,37+10,67%205
20/05/2026R$ 37,38R$ 37,38R$ 37,38R$ 37,38+0,73%20
19/05/2026R$ 37,13R$ 37,11R$ 37,14R$ 37,11+1,09%29
18/05/2026R$ 36,97R$ 36,71R$ 36,97R$ 36,71-2,32%30
15/05/2026R$ 37,97R$ 37,58R$ 37,97R$ 37,58-1,70%19
14/05/2026R$ 38,23R$ 38,23R$ 38,23R$ 38,23+1,03%9
13/05/2026R$ 37,84R$ 37,84R$ 37,84R$ 37,840,00%3
12/05/2026R$ 37,84R$ 37,84R$ 37,84R$ 37,84+0,42%1
08/05/2026R$ 37,68R$ 37,68R$ 37,68R$ 37,680,00%63
07/05/2026R$ 38,41R$ 37,68R$ 38,41R$ 37,68-1,90%15
06/05/2026R$ 38,41R$ 38,41R$ 38,41R$ 38,41+2,81%1.200
05/05/2026R$ 37,33R$ 37,33R$ 37,36R$ 37,36-2,76%27
04/05/2026R$ 37,72R$ 37,72R$ 38,42R$ 38,42+5,43%24
29/04/2026R$ 36,58R$ 36,44R$ 36,58R$ 36,44-2,51%30
28/04/2026R$ 37,38R$ 37,38R$ 37,38R$ 37,38-5,13%1
17/04/2026R$ 39,40R$ 39,40R$ 39,40R$ 39,40+4,56%6
14/04/2026R$ 37,68R$ 37,68R$ 37,68R$ 37,68+2,17%20
10/04/2026R$ 36,88R$ 36,88R$ 36,88R$ 36,88-2,79%20
06/04/2026R$ 37,94R$ 37,94R$ 37,94R$ 37,94+0,48%9
31/03/2026R$ 37,76R$ 37,76R$ 37,76R$ 37,76+3,28%27
30/03/2026R$ 36,56R$ 36,56R$ 36,56R$ 36,56-0,81%1
27/03/2026R$ 36,88R$ 36,74R$ 37,11R$ 36,86-2,41%3.620
23/03/2026R$ 37,77R$ 37,77R$ 37,77R$ 37,77+0,29%600
20/03/2026R$ 37,66R$ 37,66R$ 37,66R$ 37,66-1,23%1
18/03/2026R$ 38,13R$ 38,13R$ 38,13R$ 38,130,00%4
17/03/2026R$ 38,37R$ 38,13R$ 38,43R$ 38,13-0,83%3
12/03/2026R$ 38,45R$ 38,45R$ 38,45R$ 38,45-0,80%600
11/03/2026R$ 38,76R$ 38,76R$ 38,76R$ 38,76-1,52%3
09/03/2026R$ 39,36R$ 39,36R$ 39,36R$ 39,36-0,91%14
06/03/2026R$ 39,49R$ 39,49R$ 39,72R$ 39,72-2,19%1.201
03/03/2026R$ 41,03R$ 39,91R$ 43,00R$ 40,61-1,02%167
24/02/2026R$ 41,03R$ 41,03R$ 41,03R$ 41,03+1,21%28
23/02/2026R$ 40,54R$ 40,54R$ 40,54R$ 40,54-0,47%10
19/02/2026R$ 40,44R$ 40,00R$ 40,73R$ 40,73+0,72%11
10/02/2026R$ 40,32R$ 40,32R$ 40,44R$ 40,44-1,10%22
04/02/2026R$ 40,89R$ 40,89R$ 40,89R$ 40,89-2,34%2
02/02/2026R$ 41,87R$ 41,87R$ 41,87R$ 41,870,00%143
29/01/2026R$ 42,11R$ 41,87R$ 42,11R$ 41,87-0,55%8
28/01/2026R$ 42,06R$ 42,06R$ 42,10R$ 42,10-3,15%6
27/01/2026R$ 43,60R$ 43,47R$ 43,60R$ 43,47-0,28%11
26/01/2026R$ 43,89R$ 43,54R$ 43,89R$ 43,59-0,62%4
23/01/2026R$ 43,85R$ 43,85R$ 43,86R$ 43,86+1,57%22
20/01/2026R$ 43,18R$ 43,18R$ 43,18R$ 43,18+0,58%6
16/01/2026R$ 42,93R$ 42,93R$ 42,93R$ 42,93+0,23%10
15/01/2026R$ 42,83R$ 42,83R$ 42,83R$ 42,830,00%22
14/01/2026R$ 42,83R$ 42,83R$ 42,83R$ 42,830,00%10
13/01/2026R$ 42,67R$ 42,67R$ 42,83R$ 42,830,00%14
08/01/2026R$ 42,83R$ 42,83R$ 42,83R$ 42,830,00%40
06/01/2026R$ 42,60R$ 42,60R$ 42,83R$ 42,83+4,59%55
05/01/2026R$ 41,32R$ 40,95R$ 41,32R$ 40,95-1,75%46
03/01/2026R$ 45,50R$ 40,90R$ 45,50R$ 41,68-3,76%502
29/12/2025R$ 43,31R$ 43,31R$ 43,31R$ 43,31+1,91%21
22/12/2025R$ 42,50R$ 42,50R$ 42,50R$ 42,50-62,61%21
14/11/2025R$ 113,68R$ 113,68R$ 113,68R$ 113,68-12,20%9
04/11/2025R$ 135,82R$ 129,48R$ 135,82R$ 129,48+7,73%6
30/10/2025R$ 120,19R$ 120,19R$ 120,19R$ 120,19+0,26%5
27/10/2025R$ 119,70R$ 119,70R$ 119,88R$ 119,88+3,43%41
23/10/2025R$ 115,91R$ 115,91R$ 115,91R$ 115,91+0,26%7
15/10/2025R$ 115,61R$ 115,61R$ 115,61R$ 115,61+2,77%8
09/10/2025R$ 112,49R$ 112,49R$ 112,49R$ 112,49+1,26%6
08/10/2025R$ 111,09R$ 111,09R$ 111,09R$ 111,09+1,81%4
07/10/2025R$ 109,12R$ 109,12R$ 109,12R$ 109,12-0,84%2
06/10/2025R$ 110,04R$ 110,04R$ 110,04R$ 110,04+1,77%12
02/10/2025R$ 108,13R$ 108,13R$ 108,13R$ 108,13+7,49%1
24/09/2025R$ 101,20R$ 100,60R$ 101,20R$ 100,60-1,37%10
23/09/2025R$ 102,00R$ 102,00R$ 102,00R$ 102,00+0,99%1
20/09/2025R$ 101,00R$ 101,00R$ 101,00R$ 101,00+0,70%37
15/09/2025R$ 100,30R$ 100,30R$ 100,30R$ 100,300,00%5
09/09/2025R$ 100,30R$ 100,30R$ 100,30R$ 100,30+0,30%1
08/09/2025R$ 100,00R$ 100,00R$ 100,00R$ 100,00+400,25%3

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.