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
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	-2,32%	-0,30	12,61	13,10	12,61	13,25	263K	48
13/01/2026	-0,46%	-0,06	12,91	13,15	12,89	13,29	209K	501
12/01/2026	-0,69%	-0,09	12,97	13,07	12,91	13,25	178K	57
09/01/2026	0,08%	0,01	13,06	12,90	12,86	13,14	158K	29
08/01/2026	3,00%	0,38	13,05	13,02	12,70	13,17	21K	38
07/01/2026	-1,17%	-0,15	12,67	12,82	12,65	13,18	271K	76
06/01/2026	-4,33%	-0,58	12,82	13,78	12,82	13,95	153K	80
05/01/2026	1,36%	0,18	13,40	13,25	13,17	13,49	98K	40
02/01/2026	-1,20%	-0,16	13,22	13,52	13,06	13,68	192K	46
30/12/2025	-2,05%	-0,28	13,38	13,65	13,38	14,03	266K	115
29/12/2025	0,15%	0,02	13,66	13,85	13,64	14,03	324K	194
26/12/2025	0,74%	0,10	13,64	13,85	13,48	14,03	110K	40
23/12/2025	-0,29%	-0,04	13,54	13,55	13,54	13,85	99K	46
22/12/2025	0,89%	0,12	13,58	13,60	13,35	13,99	206K	238
19/12/2025	-0,15%	-0,02	13,46	13,50	13,42	14,20	291K	79
18/12/2025	5,07%	0,65	13,48	12,99	12,95	13,56	156K	48
17/12/2025	0,79%	0,10	12,83	12,73	12,67	13,09	292K	46
16/12/2025	-0,78%	-0,10	12,73	12,98	12,53	13,09	304K	55
15/12/2025	1,42%	0,18	12,83	12,80	12,50	13,12	491K	1.556
12/12/2025	-1,02%	-0,13	12,65	13,07	12,63	13,18	133K	1.229
11/12/2025	-1,99%	-0,26	12,78	13,19	12,68	13,21	168K	50
10/12/2025	2,27%	0,29	13,04	12,91	12,76	13,21	58K	57
09/12/2025	-0,55%	-0,07	12,75	12,71	12,71	12,95	429K	49
08/12/2025	-0,77%	-0,10	12,82	13,15	12,72	13,15	45K	38
05/12/2025	0,70%	0,09	12,92	12,99	12,85	13,31	110K	40
04/12/2025	-1,69%	-0,22	12,83	13,05	12,83	13,21	51K	28
03/12/2025	3,74%	0,47	13,05	12,58	12,58	13,12	69K	23
02/12/2025	-1,72%	-0,22	12,58	12,93	12,58	13,01	80K	36
01/12/2025	2,07%	0,26	12,80	12,75	12,73	12,94	20K	25
28/11/2025	-1,42%	-0,18	12,54	12,78	12,52	13,02	238K	48
27/11/2025	2,66%	0,33	12,72	12,39	12,39	12,96	126K	48
26/11/2025	3,34%	0,40	12,39	11,99	11,90	12,56	177K	1.365
25/11/2025	1,78%	0,21	11,99	11,98	11,60	12,17	272K	49
24/11/2025	-0,76%	-0,09	11,78	11,99	11,52	12,38	342K	62
21/11/2025	-4,51%	-0,56	11,87	12,56	11,76	12,56	659K	108
19/11/2025	-0,08%	-0,01	12,43	12,57	12,26	12,69	39K	82
18/11/2025	-0,48%	-0,06	12,44	12,61	12,15	12,81	114K	60
17/11/2025	-0,87%	-0,11	12,50	12,74	12,43	12,83	310K	1.387
14/11/2025	1,37%	0,17	12,61	12,21	12,21	12,88	162K	833
13/11/2025	-2,28%	-0,29	12,44	12,77	12,18	12,80	3M	1.455
12/11/2025	1,68%	0,21	12,73	12,33	12,33	12,88	104K	43
11/11/2025	-0,71%	-0,09	12,52	12,61	12,38	12,63	68K	50
10/11/2025	0,64%	0,08	12,61	12,58	12,08	12,89	945K	357
07/11/2025	-1,49%	-0,19	12,53	12,78	12,25	12,78	390K	2.762
06/11/2025	-2,68%	-0,35	12,72	13,14	12,57	13,16	2M	76
05/11/2025	-0,08%	-0,01	13,07	12,50	12,50	13,43	562K	4.441
04/11/2025	-1,43%	-0,19	13,08	13,27	12,76	13,59	489K	212
03/11/2025	1,84%	0,24	13,27	13,17	12,95	13,74	2M	517
31/10/2025	7,15%	0,87	13,03	12,29	12,29	13,50	831K	1.042
30/10/2025	-1,46%	-0,18	12,16	12,50	11,99	12,59	1M	1.433
29/10/2025	3,35%	0,40	12,34	12,28	12,06	12,63	2M	360
28/10/2025	2,75%	0,32	11,94	11,76	11,39	12,23	758K	2.479
27/10/2025	28,54%	2,58	11,62	10,75	10,70	11,80	3M	2.196
24/10/2025	0,00%	0,00	9,04	9,05	8,98	9,21	41K	26
23/10/2025	5,24%	0,45	9,04	8,68	8,42	9,12	64K	51
22/10/2025	1,30%	0,11	8,59	8,63	8,42	8,63	30K	20
21/10/2025	-0,70%	-0,06	8,48	8,73	8,48	8,81	36K	27
20/10/2025	-2,51%	-0,22	8,54	8,85	8,50	8,85	45K	40
17/10/2025	-1,57%	-0,14	8,76	8,75	8,75	9,01	6K	19
16/10/2025	-1,33%	-0,12	8,90	9,00	8,81	9,04	64K	31
15/10/2025	2,73%	0,24	9,02	8,91	8,70	9,21	210K	40
14/10/2025	-4,98%	-0,46	8,78	9,31	8,78	9,43	136K	224
13/10/2025	4,76%	0,42	9,24	8,82	8,65	9,32	224K	46
10/10/2025	-0,56%	-0,05	8,82	8,87	8,67	9,00	59K	252
09/10/2025	10,87%	0,87	8,87	8,00	7,90	8,87	198K	141
08/10/2025	2,30%	0,18	8,00	7,85	7,79	8,00	17K	21
07/10/2025	-1,39%	-0,11	7,82	7,77	7,67	8,07	56K	30
06/10/2025	-0,25%	-0,02	7,93	8,03	7,79	8,12	12K	21
03/10/2025	1,40%	0,11	7,95	7,71	7,71	8,00	46K	28
02/10/2025	2,75%	0,21	7,84	7,92	7,55	7,92	17K	35
01/10/2025	-2,30%	-0,18	7,63	8,14	7,62	8,14	55K	38
30/09/2025	-3,10%	-0,25	7,81	8,56	7,77	8,56	106K	690
29/09/2025	-	-	8,06	8,62	8,04	8,70	241K	54

Date,Open,High,Low,Close,Volume
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
13-Jan-26,13.15,13.29,12.89,12.91,208961
12-Jan-26,13.07,13.25,12.91,12.97,178204
09-Jan-26,12.90,13.14,12.86,13.06,158103
08-Jan-26,13.02,13.17,12.70,13.05,20676
07-Jan-26,12.82,13.18,12.65,12.67,271303
06-Jan-26,13.78,13.95,12.82,12.82,152594
05-Jan-26,13.25,13.49,13.17,13.40,98340
02-Jan-26,13.52,13.68,13.06,13.22,191776
30-Dec-25,13.65,14.03,13.38,13.38,266043
29-Dec-25,13.85,14.03,13.64,13.66,323564
26-Dec-25,13.85,14.03,13.48,13.64,109714
23-Dec-25,13.55,13.85,13.54,13.54,99022
22-Dec-25,13.60,13.99,13.35,13.58,206195
19-Dec-25,13.50,14.20,13.42,13.46,291330
18-Dec-25,12.99,13.56,12.95,13.48,156471
17-Dec-25,12.73,13.09,12.67,12.83,292132
16-Dec-25,12.98,13.09,12.53,12.73,303627
15-Dec-25,12.80,13.12,12.50,12.83,490844
12-Dec-25,13.07,13.18,12.63,12.65,133353
11-Dec-25,13.19,13.21,12.68,12.78,168077
10-Dec-25,12.91,13.21,12.76,13.04,58475
09-Dec-25,12.71,12.95,12.71,12.75,429199
08-Dec-25,13.15,13.15,12.72,12.82,45124
05-Dec-25,12.99,13.31,12.85,12.92,109614
04-Dec-25,13.05,13.21,12.83,12.83,50675
03-Dec-25,12.58,13.12,12.58,13.05,69406
02-Dec-25,12.93,13.01,12.58,12.58,80029
01-Dec-25,12.75,12.94,12.73,12.80,20145
28-Nov-25,12.78,13.02,12.52,12.54,238021
27-Nov-25,12.39,12.96,12.39,12.72,125820
26-Nov-25,11.99,12.56,11.90,12.39,177274
25-Nov-25,11.98,12.17,11.60,11.99,272368
24-Nov-25,11.99,12.38,11.52,11.78,341709
21-Nov-25,12.56,12.56,11.76,11.87,659488
19-Nov-25,12.57,12.69,12.26,12.43,38691
18-Nov-25,12.61,12.81,12.15,12.44,113847
17-Nov-25,12.74,12.83,12.43,12.50,310118
14-Nov-25,12.21,12.88,12.21,12.61,162321
13-Nov-25,12.77,12.80,12.18,12.44,2892704
12-Nov-25,12.33,12.88,12.33,12.73,103971
11-Nov-25,12.61,12.63,12.38,12.52,68386
10-Nov-25,12.58,12.89,12.08,12.61,944732
07-Nov-25,12.78,12.78,12.25,12.53,389570
06-Nov-25,13.14,13.16,12.57,12.72,2018650
05-Nov-25,12.50,13.43,12.50,13.07,561590
04-Nov-25,13.27,13.59,12.76,13.08,488517
03-Nov-25,13.17,13.74,12.95,13.27,1647046
31-Oct-25,12.29,13.50,12.29,13.03,831080
30-Oct-25,12.50,12.59,11.99,12.16,1411091
29-Oct-25,12.28,12.63,12.06,12.34,1804634
28-Oct-25,11.76,12.23,11.39,11.94,757659
27-Oct-25,10.75,11.80,10.70,11.62,3323729
24-Oct-25,9.05,9.21,8.98,9.04,41237
23-Oct-25,8.68,9.12,8.42,9.04,64168
22-Oct-25,8.63,8.63,8.42,8.59,30217
21-Oct-25,8.73,8.81,8.48,8.48,36255
20-Oct-25,8.85,8.85,8.50,8.54,44630
17-Oct-25,8.75,9.01,8.75,8.76,6216
16-Oct-25,9.00,9.04,8.81,8.90,64183
15-Oct-25,8.91,9.21,8.70,9.02,210180
14-Oct-25,9.31,9.43,8.78,8.78,136035
13-Oct-25,8.82,9.32,8.65,9.24,223923
10-Oct-25,8.87,9.00,8.67,8.82,59321
09-Oct-25,8.00,8.87,7.90,8.87,198387
08-Oct-25,7.85,8.00,7.79,8.00,16900
07-Oct-25,7.77,8.07,7.67,7.82,55602
06-Oct-25,8.03,8.12,7.79,7.93,12269
03-Oct-25,7.71,8.00,7.71,7.95,46136
02-Oct-25,7.92,7.92,7.55,7.84,16759
01-Oct-25,8.14,8.14,7.62,7.63,55284
30-Sep-25,8.56,8.56,7.77,7.81,106163
29-Sep-25,8.62,8.70,8.04,8.06,241369

*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