Cotação atual, histórico e gráfico do papel: ARGE11

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 ARGE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/07/2026	-2,65%	-0,36	13,22	13,76	13,10	13,99	159K	96
27/07/2026	3,35%	0,44	13,58	13,28	13,03	13,58	140K	36
24/07/2026	-1,72%	-0,23	13,14	13,37	13,13	13,37	70K	78
23/07/2026	-2,05%	-0,28	13,37	13,75	13,37	13,75	1M	56
22/07/2026	2,86%	0,38	13,65	13,37	13,29	13,75	211K	210
21/07/2026	2,00%	0,26	13,27	13,06	13,06	13,30	92K	29
20/07/2026	0,46%	0,06	13,01	12,95	12,80	13,15	69K	37
17/07/2026	0,15%	0,02	12,95	12,93	12,81	13,05	12K	23
16/07/2026	-3,07%	-0,41	12,93	13,39	12,88	13,39	53K	79
15/07/2026	1,68%	0,22	13,34	13,30	13,13	13,41	66K	1.026
14/07/2026	-0,61%	-0,08	13,12	13,20	13,07	13,40	63K	54
13/07/2026	-0,53%	-0,07	13,20	13,30	13,19	13,38	83K	67
10/07/2026	4,24%	0,54	13,27	12,66	12,66	13,39	234K	396
09/07/2026	-1,70%	-0,22	12,73	13,20	12,63	13,20	69K	44
08/07/2026	-0,46%	-0,06	12,95	13,25	12,95	13,45	135K	38
07/07/2026	-0,91%	-0,12	13,01	12,86	12,86	13,38	41K	29
06/07/2026	2,42%	0,31	13,13	12,95	12,95	13,28	13K	14
03/07/2026	-0,31%	-0,04	12,82	12,99	12,82	13,09	11K	24
02/07/2026	0,78%	0,10	12,86	12,76	12,76	13,02	31K	13
01/07/2026	-1,24%	-0,16	12,76	13,18	12,60	13,18	206K	42
30/06/2026	-0,77%	-0,10	12,92	12,90	12,90	13,21	88K	36
29/06/2026	0,70%	0,09	13,02	13,06	12,95	13,23	97K	153
26/06/2026	0,23%	0,03	12,93	13,03	12,74	13,10	681K	54
25/06/2026	0,08%	0,01	12,90	13,10	12,75	13,10	103K	37
24/06/2026	-3,88%	-0,52	12,89	13,41	12,86	13,41	2M	62
23/06/2026	-2,05%	-0,28	13,41	13,69	13,35	13,69	46K	130
22/06/2026	-3,18%	-0,45	13,69	14,69	13,63	14,69	41K	39
19/06/2026	0,00%	0,00	14,14	14,60	14,00	14,60	20K	21
18/06/2026	0,93%	0,13	14,14	14,01	13,99	14,43	1M	41
17/06/2026	0,57%	0,08	14,01	13,73	13,55	14,22	76K	615
16/06/2026	-1,90%	-0,27	13,93	14,28	13,85	14,28	86K	62
15/06/2026	-0,70%	-0,10	14,20	14,45	14,02	14,45	31K	34
12/06/2026	-0,83%	-0,12	14,30	14,45	14,03	14,70	204K	59
11/06/2026	6,03%	0,82	14,42	13,62	13,60	14,59	323K	129
10/06/2026	-0,07%	-0,01	13,60	13,61	13,44	13,77	81K	53
09/06/2026	3,18%	0,42	13,61	13,24	13,24	13,70	2M	1.986
08/06/2026	-0,68%	-0,09	13,19	13,29	12,97	13,35	2M	4.768
05/06/2026	0,45%	0,06	13,28	13,35	13,11	13,39	583K	145
03/06/2026	-2,44%	-0,33	13,22	13,68	13,11	13,68	3M	407
02/06/2026	-0,81%	-0,11	13,55	13,79	13,43	13,79	29K	31
01/06/2026	1,49%	0,20	13,66	13,53	13,50	13,84	220K	75
29/05/2026	2,20%	0,29	13,46	13,20	13,20	13,53	60K	22
28/05/2026	0,46%	0,06	13,17	13,01	13,01	13,46	145K	1.945
27/05/2026	5,47%	0,68	13,11	12,43	12,43	13,21	204K	657
26/05/2026	2,56%	0,31	12,43	11,85	11,67	12,45	258K	1.903
25/05/2026	0,75%	0,09	12,12	11,85	11,85	12,35	8K	16
22/05/2026	-0,41%	-0,05	12,03	12,28	11,88	12,28	2M	48
21/05/2026	3,60%	0,42	12,08	11,80	11,77	12,08	45K	77
20/05/2026	0,69%	0,08	11,66	11,76	11,54	11,76	429K	38
19/05/2026	-1,61%	-0,19	11,58	11,89	11,58	11,89	84K	27
18/05/2026	3,25%	0,37	11,77	11,40	11,35	11,77	115K	32
15/05/2026	-0,44%	-0,05	11,40	11,40	11,40	11,79	230K	56
14/05/2026	0,62%	0,07	11,45	11,38	11,23	11,58	218K	32
13/05/2026	0,18%	0,02	11,38	11,18	11,04	11,59	698K	864
12/05/2026	-1,22%	-0,14	11,36	11,63	11,32	11,63	70K	32
11/05/2026	2,86%	0,32	11,50	11,15	11,15	11,61	81K	212
08/05/2026	-2,61%	-0,30	11,18	11,59	11,14	11,59	55K	25
07/05/2026	-2,13%	-0,25	11,48	11,79	11,44	11,79	104K	102
06/05/2026	5,20%	0,58	11,73	11,38	11,31	11,82	53K	33
05/05/2026	-0,71%	-0,08	11,15	11,23	11,13	11,32	31K	60
04/05/2026	-1,66%	-0,19	11,23	11,50	11,21	11,84	1M	97
30/04/2026	-1,55%	-0,18	11,42	11,75	11,36	11,91	73K	61
29/04/2026	0,43%	0,05	11,60	11,67	11,51	11,74	8K	32
28/04/2026	1,14%	0,13	11,55	11,42	11,42	11,71	75K	24
27/04/2026	-0,52%	-0,06	11,42	11,60	11,38	11,60	45K	23
24/04/2026	-0,78%	-0,09	11,48	11,69	11,47	11,75	721K	57
23/04/2026	-1,95%	-0,23	11,57	11,80	11,52	12,05	659K	59
22/04/2026	-1,01%	-0,12	11,80	11,89	11,80	12,01	85K	30
20/04/2026	0,85%	0,10	11,92	12,02	11,75	12,11	29K	37
17/04/2026	-1,66%	-0,20	11,82	12,01	11,76	12,03	1M	105
16/04/2026	0,17%	0,02	12,02	12,18	11,93	12,22	81K	23
15/04/2026	-0,66%	-0,08	12,00	12,24	11,90	12,24	55K	54
14/04/2026	-1,47%	-0,18	12,08	12,15	12,03	12,37	206K	174
13/04/2026	0,25%	0,03	12,26	12,37	12,23	12,53	942K	297
10/04/2026	-0,65%	-0,08	12,23	12,28	12,21	12,41	130K	32
09/04/2026	-1,83%	-0,23	12,31	12,56	12,31	12,56	30K	22
08/04/2026	1,21%	0,15	12,54	12,25	12,25	12,80	79K	46
07/04/2026	-0,40%	-0,05	12,39	12,44	12,18	12,46	47K	23
06/04/2026	-1,35%	-0,17	12,44	12,78	12,35	12,78	394K	59
02/04/2026	0,88%	0,11	12,61	12,63	12,15	12,81	203K	101
01/04/2026	-1,73%	-0,22	12,50	12,72	12,09	12,72	1M	2.980
31/03/2026	3,92%	0,48	12,72	12,43	12,43	12,76	79K	106
30/03/2026	1,58%	0,19	12,24	12,06	12,03	12,43	3M	2.580
27/03/2026	-1,47%	-0,18	12,05	12,37	11,96	12,56	2M	3.217
26/03/2026	-0,65%	-0,08	12,23	12,31	12,05	13,45	3M	1.046
25/03/2026	1,15%	0,14	12,31	12,17	12,00	12,37	120K	967
24/03/2026	1,08%	0,13	12,17	12,24	11,85	12,29	8M	414
23/03/2026	1,01%	0,12	12,04	12,06	11,88	12,26	236K	24
20/03/2026	0,08%	0,01	11,92	12,03	11,87	12,18	51K	33
19/03/2026	2,76%	0,32	11,91	11,38	11,38	12,00	134K	27
18/03/2026	1,85%	0,21	11,59	11,38	11,38	11,59	20K	29
17/03/2026	1,61%	0,18	11,38	11,21	11,12	11,47	20K	91
16/03/2026	-2,78%	-0,32	11,20	11,67	11,20	11,67	135K	39
13/03/2026	-1,12%	-0,13	11,52	11,65	11,31	11,88	52K	100
12/03/2026	-1,94%	-0,23	11,65	11,99	11,65	12,04	33K	28
11/03/2026	3,57%	0,41	11,88	11,75	11,75	11,91	53K	30
10/03/2026	2,50%	0,28	11,47	11,11	11,11	11,68	300K	321
09/03/2026	-0,71%	-0,08	11,19	11,27	11,05	11,53	73K	46
06/03/2026	-1,40%	-0,16	11,27	11,67	11,27	11,67	235K	41
05/03/2026	0,09%	0,01	11,43	11,43	11,13	11,63	30K	44
04/03/2026	0,62%	0,07	11,42	11,65	11,26	11,80	1M	58
03/03/2026	-1,22%	-0,14	11,35	11,40	11,20	11,77	65K	49
02/03/2026	0,17%	0,02	11,49	11,71	11,32	11,89	287K	1.793
27/02/2026	-2,71%	-0,32	11,47	11,96	11,34	11,96	250K	85
26/02/2026	-2,24%	-0,27	11,79	12,07	11,73	12,50	374K	1.678
25/02/2026	-1,63%	-0,20	12,06	12,26	12,00	12,40	281K	1.849
24/02/2026	1,41%	0,17	12,26	12,34	12,06	12,49	40K	243
23/02/2026	-3,20%	-0,40	12,09	12,44	12,06	12,47	90K	61
20/02/2026	0,32%	0,04	12,49	12,71	12,45	12,71	30K	23
19/02/2026	3,58%	0,43	12,45	11,86	11,86	12,58	126K	86
18/02/2026	-0,99%	-0,12	12,02	12,14	11,91	12,14	370K	76
13/02/2026	0,08%	0,01	12,14	12,40	12,00	12,50	61K	48
12/02/2026	-5,09%	-0,65	12,13	12,72	12,13	13,00	232K	99
11/02/2026	-1,46%	-0,19	12,78	13,10	12,62	13,19	385K	152
10/02/2026	2,53%	0,32	12,97	12,85	12,60	13,22	256K	195
09/02/2026	0,64%	0,08	12,65	12,51	12,38	12,85	80K	58
06/02/2026	1,37%	0,17	12,57	12,69	12,41	12,85	174K	49
05/02/2026	-4,54%	-0,59	12,40	12,99	12,40	13,15	287K	65
04/02/2026	-1,37%	-0,18	12,99	12,96	12,72	13,43	285K	123
03/02/2026	-0,68%	-0,09	13,17	13,30	12,78	13,62	170K	93
02/02/2026	-1,85%	-0,25	13,26	13,78	13,26	13,78	87K	34
30/01/2026	-0,37%	-0,05	13,51	13,78	13,36	13,93	39K	51
29/01/2026	0,59%	0,08	13,56	13,42	13,28	13,86	266K	66
28/01/2026	-0,30%	-0,04	13,48	13,78	13,40	13,95	160K	47
27/01/2026	2,42%	0,32	13,52	13,44	13,06	13,68	624K	540
26/01/2026	0,92%	0,12	13,20	12,95	12,95	13,58	207K	607
23/01/2026	0,85%	0,11	13,08	13,25	12,91	13,44	543K	83
22/01/2026	-0,15%	-0,02	12,97	13,27	12,97	13,57	494K	109
21/01/2026	3,51%	0,44	12,99	12,81	12,36	13,25	462K	66
20/01/2026	-0,40%	-0,05	12,55	12,85	12,41	13,03	168K	258
19/01/2026	0,40%	0,05	12,60	12,47	12,47	13,09	136K	200
16/01/2026	0,64%	0,08	12,55	12,60	12,48	12,90	377K	328
15/01/2026	-1,11%	-0,14	12,47	12,85	12,37	13,04	449K	69
14/01/2026	-	-	12,61	13,10	12,61	13,25	263K	48

Date,Open,High,Low,Close,Volume
28-Jul-26,13.76,13.99,13.10,13.22,158514
27-Jul-26,13.28,13.58,13.03,13.58,139663
24-Jul-26,13.37,13.37,13.13,13.14,70493
23-Jul-26,13.75,13.75,13.37,13.37,1415054
22-Jul-26,13.37,13.75,13.29,13.65,211391
21-Jul-26,13.06,13.30,13.06,13.27,92276
20-Jul-26,12.95,13.15,12.80,13.01,69409
17-Jul-26,12.93,13.05,12.81,12.95,11581
16-Jul-26,13.39,13.39,12.88,12.93,52867
15-Jul-26,13.30,13.41,13.13,13.34,65780
14-Jul-26,13.20,13.40,13.07,13.12,62961
13-Jul-26,13.30,13.38,13.19,13.20,82934
10-Jul-26,12.66,13.39,12.66,13.27,233810
09-Jul-26,13.20,13.20,12.63,12.73,68702
08-Jul-26,13.25,13.45,12.95,12.95,135226
07-Jul-26,12.86,13.38,12.86,13.01,41056
06-Jul-26,12.95,13.28,12.95,13.13,13435
03-Jul-26,12.99,13.09,12.82,12.82,10569
02-Jul-26,12.76,13.02,12.76,12.86,31489
01-Jul-26,13.18,13.18,12.60,12.76,205827
30-Jun-26,12.90,13.21,12.90,12.92,88420
29-Jun-26,13.06,13.23,12.95,13.02,97137
26-Jun-26,13.03,13.10,12.74,12.93,680534
25-Jun-26,13.10,13.10,12.75,12.90,103375
24-Jun-26,13.41,13.41,12.86,12.89,2073380
23-Jun-26,13.69,13.69,13.35,13.41,46141
22-Jun-26,14.69,14.69,13.63,13.69,40965
19-Jun-26,14.60,14.60,14.00,14.14,19967
18-Jun-26,14.01,14.43,13.99,14.14,1211742
17-Jun-26,13.73,14.22,13.55,14.01,75944
16-Jun-26,14.28,14.28,13.85,13.93,86041
15-Jun-26,14.45,14.45,14.02,14.20,30837
12-Jun-26,14.45,14.70,14.03,14.30,204357
11-Jun-26,13.62,14.59,13.60,14.42,323188
10-Jun-26,13.61,13.77,13.44,13.60,81333
09-Jun-26,13.24,13.70,13.24,13.61,1640081
08-Jun-26,13.29,13.35,12.97,13.19,2194490
05-Jun-26,13.35,13.39,13.11,13.28,582563
03-Jun-26,13.68,13.68,13.11,13.22,2652367
02-Jun-26,13.79,13.79,13.43,13.55,28679
01-Jun-26,13.53,13.84,13.50,13.66,219954
29-May-26,13.20,13.53,13.20,13.46,60439
28-May-26,13.01,13.46,13.01,13.17,144584
27-May-26,12.43,13.21,12.43,13.11,203854
26-May-26,11.85,12.45,11.67,12.43,258131
25-May-26,11.85,12.35,11.85,12.12,7880
22-May-26,12.28,12.28,11.88,12.03,2134570
21-May-26,11.80,12.08,11.77,12.08,45427
20-May-26,11.76,11.76,11.54,11.66,429106
19-May-26,11.89,11.89,11.58,11.58,83694
18-May-26,11.40,11.77,11.35,11.77,115182
15-May-26,11.40,11.79,11.40,11.40,230066
14-May-26,11.38,11.58,11.23,11.45,218336
13-May-26,11.18,11.59,11.04,11.38,698356
12-May-26,11.63,11.63,11.32,11.36,69875
11-May-26,11.15,11.61,11.15,11.50,80933
08-May-26,11.59,11.59,11.14,11.18,55075
07-May-26,11.79,11.79,11.44,11.48,104104
06-May-26,11.38,11.82,11.31,11.73,53097
05-May-26,11.23,11.32,11.13,11.15,31407
04-May-26,11.50,11.84,11.21,11.23,1121994
30-Apr-26,11.75,11.91,11.36,11.42,73346
29-Apr-26,11.67,11.74,11.51,11.60,8218
28-Apr-26,11.42,11.71,11.42,11.55,74787
27-Apr-26,11.60,11.60,11.38,11.42,44620
24-Apr-26,11.69,11.75,11.47,11.48,720806
23-Apr-26,11.80,12.05,11.52,11.57,659392
22-Apr-26,11.89,12.01,11.80,11.80,84848
20-Apr-26,12.02,12.11,11.75,11.92,29458
17-Apr-26,12.01,12.03,11.76,11.82,1009285
16-Apr-26,12.18,12.22,11.93,12.02,81340
15-Apr-26,12.24,12.24,11.90,12.00,54959
14-Apr-26,12.15,12.37,12.03,12.08,206124
13-Apr-26,12.37,12.53,12.23,12.26,942399
10-Apr-26,12.28,12.41,12.21,12.23,130422
09-Apr-26,12.56,12.56,12.31,12.31,30287
08-Apr-26,12.25,12.80,12.25,12.54,78894
07-Apr-26,12.44,12.46,12.18,12.39,46651
06-Apr-26,12.78,12.78,12.35,12.44,393975
02-Apr-26,12.63,12.81,12.15,12.61,203205
01-Apr-26,12.72,12.72,12.09,12.50,1368456
31-Mar-26,12.43,12.76,12.43,12.72,79395
30-Mar-26,12.06,12.43,12.03,12.24,2673093
27-Mar-26,12.37,12.56,11.96,12.05,1598101
26-Mar-26,12.31,13.45,12.05,12.23,3204972
25-Mar-26,12.17,12.37,12.00,12.31,120024
24-Mar-26,12.24,12.29,11.85,12.17,7823571
23-Mar-26,12.06,12.26,11.88,12.04,236496
20-Mar-26,12.03,12.18,11.87,11.92,51166
19-Mar-26,11.38,12.00,11.38,11.91,133758
18-Mar-26,11.38,11.59,11.38,11.59,19908
17-Mar-26,11.21,11.47,11.12,11.38,20046
16-Mar-26,11.67,11.67,11.20,11.20,135049
13-Mar-26,11.65,11.88,11.31,11.52,52409
12-Mar-26,11.99,12.04,11.65,11.65,32844
11-Mar-26,11.75,11.91,11.75,11.88,52549
10-Mar-26,11.11,11.68,11.11,11.47,299569
09-Mar-26,11.27,11.53,11.05,11.19,73192
06-Mar-26,11.67,11.67,11.27,11.27,235381
05-Mar-26,11.43,11.63,11.13,11.43,29892
04-Mar-26,11.65,11.80,11.26,11.42,1220343
03-Mar-26,11.40,11.77,11.20,11.35,65132
02-Mar-26,11.71,11.89,11.32,11.49,286967
27-Feb-26,11.96,11.96,11.34,11.47,250038
26-Feb-26,12.07,12.50,11.73,11.79,374022
25-Feb-26,12.26,12.40,12.00,12.06,281359
24-Feb-26,12.34,12.49,12.06,12.26,39546
23-Feb-26,12.44,12.47,12.06,12.09,89879
20-Feb-26,12.71,12.71,12.45,12.49,29551
19-Feb-26,11.86,12.58,11.86,12.45,125923
18-Feb-26,12.14,12.14,11.91,12.02,369812
13-Feb-26,12.40,12.50,12.00,12.14,60919
12-Feb-26,12.72,13.00,12.13,12.13,231561
11-Feb-26,13.10,13.19,12.62,12.78,384646
10-Feb-26,12.85,13.22,12.60,12.97,255642
09-Feb-26,12.51,12.85,12.38,12.65,79732
06-Feb-26,12.69,12.85,12.41,12.57,173963
05-Feb-26,12.99,13.15,12.40,12.40,286877
04-Feb-26,12.96,13.43,12.72,12.99,285407
03-Feb-26,13.30,13.62,12.78,13.17,170290
02-Feb-26,13.78,13.78,13.26,13.26,86892
30-Jan-26,13.78,13.93,13.36,13.51,38681
29-Jan-26,13.42,13.86,13.28,13.56,266378
28-Jan-26,13.78,13.95,13.40,13.48,159848
27-Jan-26,13.44,13.68,13.06,13.52,623864
26-Jan-26,12.95,13.58,12.95,13.20,207361
23-Jan-26,13.25,13.44,12.91,13.08,542875
22-Jan-26,13.27,13.57,12.97,12.97,493893
21-Jan-26,12.81,13.25,12.36,12.99,461944
20-Jan-26,12.85,13.03,12.41,12.55,167732
19-Jan-26,12.47,13.09,12.47,12.60,136125
16-Jan-26,12.60,12.90,12.48,12.55,376700
15-Jan-26,12.85,13.04,12.37,12.47,449370
14-Jan-26,13.10,13.25,12.61,12.61,263380

*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: ARGE11