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
26/10/2026	3,34%	0,39	12,07	11,23	11,00	12,34	291K	56
23/10/2026	2,10%	0,24	11,68	11,33	11,31	11,72	72K	69
22/10/2026	-2,22%	-0,26	11,44	11,64	11,31	11,64	103K	51
21/10/2026	0,69%	0,08	11,70	11,62	11,62	11,79	246K	33
20/10/2026	-0,43%	-0,05	11,62	11,77	11,33	11,79	92K	49
19/10/2026	-1,93%	-0,23	11,67	11,85	11,57	12,09	37K	52
16/10/2026	-0,17%	-0,02	11,90	12,07	11,88	12,07	44K	64
15/10/2026	1,36%	0,16	11,92	11,77	11,72	12,14	73K	46
14/10/2026	-1,09%	-0,13	11,76	12,02	11,73	12,12	119K	36
13/10/2026	2,24%	0,26	11,89	11,63	11,63	12,20	253K	1.723
09/10/2026	-0,68%	-0,08	11,63	11,51	11,51	11,84	113K	267
08/10/2026	0,43%	0,05	11,71	11,80	11,50	11,89	135K	93
07/10/2026	-1,35%	-0,16	11,66	11,87	11,58	11,87	292K	52
06/10/2026	-0,51%	-0,06	11,82	11,88	11,32	11,89	750K	4.616
05/10/2026	0,51%	0,06	11,88	11,80	11,60	12,07	2M	395
02/10/2026	0,77%	0,09	11,82	11,73	11,51	12,27	54K	314
01/10/2026	-1,43%	-0,17	11,73	12,08	11,59	12,08	26K	793
30/09/2026	0,42%	0,05	11,90	11,85	11,80	12,00	16K	65
29/09/2026	-1,50%	-0,18	11,85	12,12	11,85	12,22	47K	38
28/09/2026	-1,80%	-0,22	12,03	12,47	12,03	12,47	75K	76
25/09/2026	-1,92%	-0,24	12,25	12,45	12,25	12,45	49K	35
24/09/2026	-0,87%	-0,11	12,49	12,61	12,49	12,64	23K	31
23/09/2026	0,08%	0,01	12,60	12,76	12,60	12,86	12K	14
22/09/2026	-0,32%	-0,04	12,59	12,64	12,51	12,76	12K	290
21/09/2026	-1,56%	-0,20	12,63	12,95	12,57	12,95	54K	58
18/09/2026	-1,46%	-0,19	12,83	13,16	12,75	13,16	89K	33
17/09/2026	0,77%	0,10	13,02	12,80	12,80	13,18	12K	55
16/09/2026	-1,75%	-0,23	12,92	13,26	12,92	13,26	44K	15
15/09/2026	0,15%	0,02	13,15	13,19	13,04	13,32	7K	184
14/09/2026	-0,08%	-0,01	13,13	13,25	12,94	13,36	112K	39
11/09/2026	-1,13%	-0,15	13,14	13,29	13,05	13,42	84K	26
10/09/2026	1,37%	0,18	13,29	13,23	13,15	13,31	31K	104
09/09/2026	1,39%	0,18	13,11	12,73	12,73	13,22	184K	106
08/09/2026	-0,54%	-0,07	12,93	13,00	12,85	13,10	6K	23
04/09/2026	0,54%	0,07	13,00	12,97	12,92	13,10	31K	17
03/09/2026	-1,00%	-0,13	12,93	13,15	12,89	13,22	56K	25
02/09/2026	1,08%	0,14	13,06	12,92	12,87	13,09	104K	82
01/09/2026	0,54%	0,07	12,92	13,05	12,70	13,05	150K	81
31/08/2026	2,07%	0,26	12,85	12,68	12,68	12,96	148K	29
28/08/2026	-0,24%	-0,03	12,59	12,79	12,57	12,79	47K	17
27/08/2026	-0,63%	-0,08	12,62	12,70	12,61	12,73	91K	109
26/08/2026	0,32%	0,04	12,70	12,84	12,51	12,84	151K	32
25/08/2026	0,00%	0,00	12,66	12,84	12,37	12,84	30K	63
24/08/2026	2,51%	0,31	12,66	12,71	12,33	12,71	72K	30
21/08/2026	-0,32%	-0,04	12,35	12,61	12,35	12,68	14K	19
20/08/2026	0,16%	0,02	12,39	12,60	12,28	12,64	326K	135
19/08/2026	-1,04%	-0,13	12,37	12,54	12,35	12,54	71K	22
18/08/2026	-2,19%	-0,28	12,50	12,61	12,42	12,61	255K	54
17/08/2026	0,95%	0,12	12,78	12,65	12,60	12,82	14K	182
14/08/2026	-0,71%	-0,09	12,66	12,92	12,64	12,92	116K	24
13/08/2026	0,71%	0,09	12,75	12,79	12,51	12,79	163K	37
12/08/2026	-0,16%	-0,02	12,66	12,71	12,56	12,87	122K	49
11/08/2026	-2,24%	-0,29	12,68	13,04	12,62	13,23	111K	150
10/08/2026	1,65%	0,21	12,97	12,76	12,70	13,02	117K	49
07/08/2026	-0,85%	-0,11	12,76	13,11	12,70	13,11	54K	42
06/08/2026	-2,20%	-0,29	12,87	13,16	12,87	13,20	61K	59
05/08/2026	-0,23%	-0,03	13,16	13,47	13,12	13,47	124K	21
04/08/2026	-1,27%	-0,17	13,19	13,31	13,15	13,56	127K	72
03/08/2026	-0,37%	-0,05	13,36	13,55	13,35	13,55	112K	29
31/07/2026	-1,03%	-0,14	13,41	13,55	13,30	13,56	9K	12
30/07/2026	2,96%	0,39	13,55	13,14	13,07	13,60	29K	28
29/07/2026	-0,45%	-0,06	13,16	13,22	13,12	13,45	35K	43
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	-	-	12,00	12,24	11,90	12,24	55K	54

Date,Open,High,Low,Close,Volume
26-Oct-26,11.23,12.34,11.00,12.07,291159
23-Oct-26,11.33,11.72,11.31,11.68,71763
22-Oct-26,11.64,11.64,11.31,11.44,103168
21-Oct-26,11.62,11.79,11.62,11.70,246003
20-Oct-26,11.77,11.79,11.33,11.62,92321
19-Oct-26,11.85,12.09,11.57,11.67,36634
16-Oct-26,12.07,12.07,11.88,11.90,43501
15-Oct-26,11.77,12.14,11.72,11.92,72741
14-Oct-26,12.02,12.12,11.73,11.76,119459
13-Oct-26,11.63,12.20,11.63,11.89,252902
09-Oct-26,11.51,11.84,11.51,11.63,113251
08-Oct-26,11.80,11.89,11.50,11.71,135200
07-Oct-26,11.87,11.87,11.58,11.66,291523
06-Oct-26,11.88,11.89,11.32,11.82,749976
05-Oct-26,11.80,12.07,11.60,11.88,1853460
02-Oct-26,11.73,12.27,11.51,11.82,53578
01-Oct-26,12.08,12.08,11.59,11.73,26494
30-Sep-26,11.85,12.00,11.80,11.90,16202
29-Sep-26,12.12,12.22,11.85,11.85,46909
28-Sep-26,12.47,12.47,12.03,12.03,74501
25-Sep-26,12.45,12.45,12.25,12.25,48545
24-Sep-26,12.61,12.64,12.49,12.49,23023
23-Sep-26,12.76,12.86,12.60,12.60,11928
22-Sep-26,12.64,12.76,12.51,12.59,12338
21-Sep-26,12.95,12.95,12.57,12.63,54133
18-Sep-26,13.16,13.16,12.75,12.83,89346
17-Sep-26,12.80,13.18,12.80,13.02,12090
16-Sep-26,13.26,13.26,12.92,12.92,44226
15-Sep-26,13.19,13.32,13.04,13.15,6847
14-Sep-26,13.25,13.36,12.94,13.13,112412
11-Sep-26,13.29,13.42,13.05,13.14,84109
10-Sep-26,13.23,13.31,13.15,13.29,30516
09-Sep-26,12.73,13.22,12.73,13.11,184043
08-Sep-26,13.00,13.10,12.85,12.93,5702
04-Sep-26,12.97,13.10,12.92,13.00,31307
03-Sep-26,13.15,13.22,12.89,12.93,56046
02-Sep-26,12.92,13.09,12.87,13.06,103964
01-Sep-26,13.05,13.05,12.70,12.92,149541
31-Aug-26,12.68,12.96,12.68,12.85,148313
28-Aug-26,12.79,12.79,12.57,12.59,47305
27-Aug-26,12.70,12.73,12.61,12.62,91254
26-Aug-26,12.84,12.84,12.51,12.70,150944
25-Aug-26,12.84,12.84,12.37,12.66,29547
24-Aug-26,12.71,12.71,12.33,12.66,71671
21-Aug-26,12.61,12.68,12.35,12.35,14341
20-Aug-26,12.60,12.64,12.28,12.39,326164
19-Aug-26,12.54,12.54,12.35,12.37,70692
18-Aug-26,12.61,12.61,12.42,12.50,254696
17-Aug-26,12.65,12.82,12.60,12.78,14425
14-Aug-26,12.92,12.92,12.64,12.66,116249
13-Aug-26,12.79,12.79,12.51,12.75,162950
12-Aug-26,12.71,12.87,12.56,12.66,121928
11-Aug-26,13.04,13.23,12.62,12.68,110759
10-Aug-26,12.76,13.02,12.70,12.97,117310
07-Aug-26,13.11,13.11,12.70,12.76,53788
06-Aug-26,13.16,13.20,12.87,12.87,61001
05-Aug-26,13.47,13.47,13.12,13.16,123747
04-Aug-26,13.31,13.56,13.15,13.19,127118
03-Aug-26,13.55,13.55,13.35,13.36,112147
31-Jul-26,13.55,13.56,13.30,13.41,8676
30-Jul-26,13.14,13.60,13.07,13.55,28769
29-Jul-26,13.22,13.45,13.12,13.16,34957
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

*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