Cotação atual, histórico e gráfico do papel: BBGO11

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 BBGO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/10/2025	0,51%	0,33	64,45	64,59	64,24	64,59	236K	180
16/10/2025	-0,79%	-0,51	64,12	64,70	64,00	65,98	533K	405
15/10/2025	0,00%	0,00	64,63	64,70	64,47	64,79	284K	331
14/10/2025	0,86%	0,55	64,63	64,12	64,01	65,13	391K	298
13/10/2025	0,17%	0,11	64,08	64,00	63,78	64,12	200K	153
10/10/2025	0,02%	0,01	63,97	64,00	63,71	64,00	192K	232
09/10/2025	0,00%	0,00	63,96	63,97	63,80	63,97	222K	145

08/10/2025	0,05%	0,03	63,96	63,97	63,80	63,97	112K	127
07/10/2025	0,13%	0,08	63,93	63,97	63,80	63,97	110K	148
06/10/2025	0,16%	0,10	63,85	64,00	63,80	64,20	247K	200
03/10/2025	-0,59%	-0,38	63,75	64,48	63,75	64,48	202K	314
02/10/2025	-0,43%	-0,28	64,13	64,88	63,76	64,88	328K	397
01/10/2025	-1,95%	-1,28	64,41	64,81	64,01	64,81	195K	206
30/09/2025	0,11%	0,07	65,69	65,62	65,44	65,99	203K	190
29/09/2025	0,46%	0,30	65,62	65,53	65,53	65,87	223K	185
26/09/2025	0,51%	0,33	65,32	65,11	64,98	65,56	262K	537
25/09/2025	1,12%	0,72	64,99	64,90	64,50	65,00	484K	265
24/09/2025	-0,70%	-0,45	64,27	65,35	64,00	65,35	469K	257
23/09/2025	0,78%	0,50	64,72	64,22	63,77	64,98	473K	597
22/09/2025	1,13%	0,72	64,22	64,14	63,41	64,24	530K	3.111
19/09/2025	-0,13%	-0,08	63,50	63,99	62,68	63,99	615K	619
18/09/2025	-0,03%	-0,02	63,58	63,60	63,56	63,79	237K	229
17/09/2025	0,24%	0,15	63,60	63,00	63,00	63,70	402K	1.217
16/09/2025	0,71%	0,45	63,45	63,30	63,00	63,45	136K	876
15/09/2025	-0,74%	-0,47	63,00	62,80	62,74	63,70	583K	635
12/09/2025	0,70%	0,44	63,47	63,14	63,14	63,72	264K	324
11/09/2025	-0,10%	-0,06	63,03	63,04	62,52	63,10	435K	376
10/09/2025	0,06%	0,04	63,09	63,46	63,04	63,46	327K	955
09/09/2025	-0,86%	-0,55	63,05	63,46	62,99	63,46	483K	1.114
08/09/2025	-0,05%	-0,03	63,60	63,71	63,45	64,21	576K	763
05/09/2025	0,13%	0,08	63,63	63,80	63,00	63,80	353K	384
04/09/2025	-0,24%	-0,15	63,55	63,70	63,39	64,00	284K	282
03/09/2025	-0,11%	-0,07	63,70	64,42	63,50	64,92	318K	966
02/09/2025	-0,11%	-0,07	63,77	63,98	63,77	63,99	110K	201
01/09/2025	-1,48%	-0,96	63,84	64,59	63,11	64,65	363K	522
29/08/2025	0,33%	0,21	64,80	63,90	63,84	64,80	707K	568
28/08/2025	0,17%	0,11	64,59	64,47	63,90	64,60	520K	321
27/08/2025	-0,02%	-0,01	64,48	64,49	63,99	64,49	287K	324
26/08/2025	-0,32%	-0,21	64,49	64,50	64,44	64,69	151K	194
25/08/2025	0,31%	0,20	64,70	64,96	64,41	64,96	186K	245
22/08/2025	-0,66%	-0,43	64,50	65,47	64,05	65,47	387K	371
21/08/2025	-0,32%	-0,21	64,93	65,05	64,81	65,05	215K	404
20/08/2025	0,06%	0,04	65,14	65,20	65,05	65,44	108K	135
19/08/2025	-0,17%	-0,11	65,10	65,84	65,10	65,93	122K	227
18/08/2025	-0,29%	-0,19	65,21	65,51	65,21	65,67	123K	321
15/08/2025	0,09%	0,06	65,40	65,33	65,30	65,40	228K	134
14/08/2025	0,37%	0,24	65,34	65,10	65,10	65,95	116K	178
13/08/2025	-0,06%	-0,04	65,10	65,14	65,09	65,15	212K	603
12/08/2025	0,09%	0,06	65,14	65,66	65,00	65,66	159K	233
11/08/2025	-0,57%	-0,37	65,08	65,71	65,06	66,20	200K	216
08/08/2025	0,00%	0,00	65,45	65,45	65,45	65,92	172K	125
07/08/2025	0,29%	0,19	65,45	65,93	65,45	65,93	85K	152
06/08/2025	-1,03%	-0,68	65,26	65,83	65,26	65,95	298K	855
05/08/2025	-0,96%	-0,64	65,94	65,82	65,82	66,04	249K	171
04/08/2025	0,08%	0,05	66,58	66,36	65,82	66,59	250K	534
01/08/2025	-0,48%	-0,32	66,53	66,61	66,26	66,61	185K	116
31/07/2025	-0,25%	-0,17	66,85	67,02	66,61	67,02	344K	245
30/07/2025	-0,25%	-0,17	67,02	67,39	66,97	67,39	130K	182
29/07/2025	0,81%	0,54	67,19	66,99	66,85	67,30	68K	360
28/07/2025	-0,33%	-0,22	66,65	66,80	66,65	67,20	87K	438
25/07/2025	0,56%	0,37	66,87	66,50	66,50	67,00	108K	126
24/07/2025	-0,75%	-0,50	66,50	67,00	66,00	67,11	326K	251
23/07/2025	0,48%	0,32	67,00	66,30	66,27	67,00	101K	672
22/07/2025	0,35%	0,23	66,68	66,68	66,31	66,68	178K	152
21/07/2025	-0,27%	-0,18	66,45	66,32	66,20	66,65	312K	210
18/07/2025	0,11%	0,07	66,63	66,68	66,36	66,68	385K	506
17/07/2025	-0,18%	-0,12	66,56	66,68	66,47	66,68	115K	139
16/07/2025	0,48%	0,32	66,68	67,48	66,65	67,48	118K	121
15/07/2025	-0,06%	-0,04	66,36	66,35	66,35	66,40	170K	306
14/07/2025	0,00%	0,00	66,40	66,40	66,30	66,40	345K	442
11/07/2025	0,59%	0,39	66,40	66,01	66,00	66,48	135K	183
10/07/2025	-0,96%	-0,64	66,01	66,52	65,80	66,60	453K	368
09/07/2025	-0,82%	-0,55	66,65	67,49	66,04	67,49	181K	243
08/07/2025	-0,30%	-0,20	67,20	67,48	67,05	67,50	144K	387
07/07/2025	0,30%	0,20	67,40	67,20	67,15	67,50	54K	137
04/07/2025	0,30%	0,20	67,20	67,02	66,97	67,32	114K	140
03/07/2025	-0,07%	-0,05	67,00	67,00	66,79	67,40	64K	179
02/07/2025	0,37%	0,25	67,05	66,41	66,40	67,50	199K	244
01/07/2025	-1,26%	-0,85	66,80	68,00	66,37	68,00	284K	276
27/06/2025	1,21%	0,81	67,65	66,84	66,84	67,65	141K	165
26/06/2025	-0,80%	-0,54	66,84	67,65	66,69	67,65	135K	162
25/06/2025	0,43%	0,29	67,38	67,65	67,00	67,65	189K	770
24/06/2025	0,66%	0,44	67,09	66,73	66,69	67,48	241K	1.482
23/06/2025	-0,52%	-0,35	66,65	67,00	66,33	67,00	145K	242
20/06/2025	-0,15%	-0,10	67,00	67,10	66,66	67,10	180K	175
18/06/2025	0,90%	0,60	67,10	67,23	66,00	67,23	291K	1.634
17/06/2025	0,23%	0,15	66,50	66,00	65,87	67,28	415K	281
16/06/2025	0,47%	0,31	66,35	66,04	66,04	66,91	294K	336
13/06/2025	-1,30%	-0,87	66,04	66,81	61,33	67,30	924K	674
12/06/2025	-0,58%	-0,39	66,91	67,99	66,89	67,99	204K	201
11/06/2025	-0,71%	-0,48	67,30	67,75	67,30	67,84	162K	167
10/06/2025	-0,32%	-0,22	67,78	68,51	67,77	68,78	136K	144
09/06/2025	-0,56%	-0,38	68,00	68,55	67,95	68,55	93K	281
06/06/2025	0,13%	0,09	68,38	68,30	68,30	68,50	227K	155
05/06/2025	-0,07%	-0,05	68,29	67,98	67,90	68,45	106K	341
04/06/2025	-0,19%	-0,13	68,34	68,47	67,91	68,50	171K	197
03/06/2025	-0,48%	-0,33	68,47	69,34	67,80	69,34	131K	213
02/06/2025	-0,79%	-0,55	68,80	69,34	67,98	70,00	400K	229
30/05/2025	0,54%	0,37	69,35	69,00	68,90	69,70	190K	194
29/05/2025	-0,23%	-0,16	68,98	69,14	68,15	69,14	362K	279
28/05/2025	0,22%	0,15	69,14	68,51	68,13	69,65	491K	1.509
27/05/2025	0,52%	0,36	68,99	69,70	68,40	69,78	214K	188
26/05/2025	-0,67%	-0,46	68,63	69,39	68,09	69,50	202K	253
23/05/2025	0,57%	0,39	69,09	68,01	68,00	69,69	165K	204
22/05/2025	0,60%	0,41	68,70	68,65	68,00	69,79	251K	553
21/05/2025	-0,60%	-0,41	68,29	68,68	68,00	69,40	282K	422
20/05/2025	0,25%	0,17	68,70	68,95	68,55	68,95	128K	102
19/05/2025	-0,23%	-0,16	68,53	68,79	68,01	69,65	148K	202
16/05/2025	1,01%	0,69	68,69	68,00	67,51	68,80	553K	171
15/05/2025	-0,44%	-0,30	68,00	68,30	67,40	68,51	280K	222
14/05/2025	-0,31%	-0,21	68,30	68,85	67,25	68,88	163K	184
13/05/2025	0,97%	0,66	68,51	68,12	67,85	69,00	326K	120
12/05/2025	1,40%	0,94	67,85	66,98	66,54	67,86	245K	359
09/05/2025	1,72%	1,13	66,91	66,96	66,31	66,98	243K	152
08/05/2025	-1,38%	-0,92	65,78	66,76	65,78	66,99	329K	238
07/05/2025	0,03%	0,02	66,70	67,00	66,50	67,00	122K	129
06/05/2025	0,15%	0,10	66,68	67,22	66,51	67,22	143K	237
05/05/2025	-0,31%	-0,21	66,58	67,26	66,58	67,26	183K	173
02/05/2025	0,00%	0,00	66,79	66,40	66,25	67,00	256K	268
30/04/2025	0,36%	0,24	66,79	66,56	66,35	67,00	297K	306
29/04/2025	-0,09%	-0,06	66,55	66,57	66,25	66,70	328K	468
28/04/2025	-0,57%	-0,38	66,61	66,70	66,00	66,72	343K	391
25/04/2025	0,45%	0,30	66,99	66,69	66,22	67,00	278K	594
24/04/2025	-0,18%	-0,12	66,69	66,81	65,99	66,81	272K	218
23/04/2025	-0,04%	-0,03	66,81	66,50	66,08	66,96	262K	412
22/04/2025	-0,16%	-0,11	66,84	67,00	66,71	67,40	419K	360
17/04/2025	1,21%	0,80	66,95	66,45	66,16	67,00	207K	1.024
16/04/2025	0,26%	0,17	66,15	65,98	65,87	66,48	184K	166
15/04/2025	0,37%	0,24	65,98	66,30	65,88	66,30	81K	158
14/04/2025	1,01%	0,66	65,74	65,30	65,11	66,01	273K	163
11/04/2025	-2,08%	-1,38	65,08	66,41	64,90	66,46	535K	760
10/04/2025	-0,36%	-0,24	66,46	66,23	66,23	67,39	381K	350
09/04/2025	-1,05%	-0,71	66,70	66,78	66,51	66,88	155K	138
08/04/2025	-	-	67,41	67,25	66,80	67,67	213K	163

Date,Open,High,Low,Close,Volume
17-Oct-25,64.59,64.59,64.24,64.45,235616
16-Oct-25,64.70,65.98,64.00,64.12,532588
15-Oct-25,64.70,64.79,64.47,64.63,283950
14-Oct-25,64.12,65.13,64.01,64.63,390715
13-Oct-25,64.00,64.12,63.78,64.08,200204
10-Oct-25,64.00,64.00,63.71,63.97,192290
09-Oct-25,63.97,63.97,63.80,63.96,222434
08-Oct-25,63.97,63.97,63.80,63.96,112474
07-Oct-25,63.97,63.97,63.80,63.93,109941
06-Oct-25,64.00,64.20,63.80,63.85,247303
03-Oct-25,64.48,64.48,63.75,63.75,202202
02-Oct-25,64.88,64.88,63.76,64.13,327907
01-Oct-25,64.81,64.81,64.01,64.41,194620
30-Sep-25,65.62,65.99,65.44,65.69,203458
29-Sep-25,65.53,65.87,65.53,65.62,222768
26-Sep-25,65.11,65.56,64.98,65.32,262105
25-Sep-25,64.90,65.00,64.50,64.99,483761
24-Sep-25,65.35,65.35,64.00,64.27,468652
23-Sep-25,64.22,64.98,63.77,64.72,473274
22-Sep-25,64.14,64.24,63.41,64.22,529670
19-Sep-25,63.99,63.99,62.68,63.50,615248
18-Sep-25,63.60,63.79,63.56,63.58,237353
17-Sep-25,63.00,63.70,63.00,63.60,402274
16-Sep-25,63.30,63.45,63.00,63.45,135932
15-Sep-25,62.80,63.70,62.74,63.00,583288
12-Sep-25,63.14,63.72,63.14,63.47,263906
11-Sep-25,63.04,63.10,62.52,63.03,434854
10-Sep-25,63.46,63.46,63.04,63.09,327418
09-Sep-25,63.46,63.46,62.99,63.05,483437
08-Sep-25,63.71,64.21,63.45,63.60,576089
05-Sep-25,63.80,63.80,63.00,63.63,353169
04-Sep-25,63.70,64.00,63.39,63.55,283535
03-Sep-25,64.42,64.92,63.50,63.70,317850
02-Sep-25,63.98,63.99,63.77,63.77,109977
01-Sep-25,64.59,64.65,63.11,63.84,362863
29-Aug-25,63.90,64.80,63.84,64.80,706518
28-Aug-25,64.47,64.60,63.90,64.59,520462
27-Aug-25,64.49,64.49,63.99,64.48,286693
26-Aug-25,64.50,64.69,64.44,64.49,151369
25-Aug-25,64.96,64.96,64.41,64.70,185749
22-Aug-25,65.47,65.47,64.05,64.50,386572
21-Aug-25,65.05,65.05,64.81,64.93,215384
20-Aug-25,65.20,65.44,65.05,65.14,108058
19-Aug-25,65.84,65.93,65.10,65.10,122101
18-Aug-25,65.51,65.67,65.21,65.21,122634
15-Aug-25,65.33,65.40,65.30,65.40,228164
14-Aug-25,65.10,65.95,65.10,65.34,116428
13-Aug-25,65.14,65.15,65.09,65.10,211782
12-Aug-25,65.66,65.66,65.00,65.14,158577
11-Aug-25,65.71,66.20,65.06,65.08,200497
08-Aug-25,65.45,65.92,65.45,65.45,172214
07-Aug-25,65.93,65.93,65.45,65.45,84570
06-Aug-25,65.83,65.95,65.26,65.26,297977
05-Aug-25,65.82,66.04,65.82,65.94,249087
04-Aug-25,66.36,66.59,65.82,66.58,250325
01-Aug-25,66.61,66.61,66.26,66.53,184606
31-Jul-25,67.02,67.02,66.61,66.85,344267
30-Jul-25,67.39,67.39,66.97,67.02,130017
29-Jul-25,66.99,67.30,66.85,67.19,67949
28-Jul-25,66.80,67.20,66.65,66.65,87378
25-Jul-25,66.50,67.00,66.50,66.87,108054
24-Jul-25,67.00,67.11,66.00,66.50,326460
23-Jul-25,66.30,67.00,66.27,67.00,100966
22-Jul-25,66.68,66.68,66.31,66.68,177508
21-Jul-25,66.32,66.65,66.20,66.45,312473
18-Jul-25,66.68,66.68,66.36,66.63,385040
17-Jul-25,66.68,66.68,66.47,66.56,114694
16-Jul-25,67.48,67.48,66.65,66.68,118323
15-Jul-25,66.35,66.40,66.35,66.36,169906
14-Jul-25,66.40,66.40,66.30,66.40,344711
11-Jul-25,66.01,66.48,66.00,66.40,134692
10-Jul-25,66.52,66.60,65.80,66.01,453097
09-Jul-25,67.49,67.49,66.04,66.65,180546
08-Jul-25,67.48,67.50,67.05,67.20,144497
07-Jul-25,67.20,67.50,67.15,67.40,53512
04-Jul-25,67.02,67.32,66.97,67.20,114037
03-Jul-25,67.00,67.40,66.79,67.00,64401
02-Jul-25,66.41,67.50,66.40,67.05,199424
01-Jul-25,68.00,68.00,66.37,66.80,284306
27-Jun-25,66.84,67.65,66.84,67.65,141260
26-Jun-25,67.65,67.65,66.69,66.84,135142
25-Jun-25,67.65,67.65,67.00,67.38,189332
24-Jun-25,66.73,67.48,66.69,67.09,240636
23-Jun-25,67.00,67.00,66.33,66.65,144638
20-Jun-25,67.10,67.10,66.66,67.00,179518
18-Jun-25,67.23,67.23,66.00,67.10,290997
17-Jun-25,66.00,67.28,65.87,66.50,415059
16-Jun-25,66.04,66.91,66.04,66.35,293965
13-Jun-25,66.81,67.30,61.33,66.04,923601
12-Jun-25,67.99,67.99,66.89,66.91,203755
11-Jun-25,67.75,67.84,67.30,67.30,161674
10-Jun-25,68.51,68.78,67.77,67.78,136080
09-Jun-25,68.55,68.55,67.95,68.00,92727
06-Jun-25,68.30,68.50,68.30,68.38,226855
05-Jun-25,67.98,68.45,67.90,68.29,105788
04-Jun-25,68.47,68.50,67.91,68.34,171446
03-Jun-25,69.34,69.34,67.80,68.47,131034
02-Jun-25,69.34,70.00,67.98,68.80,399801
30-May-25,69.00,69.70,68.90,69.35,190248
29-May-25,69.14,69.14,68.15,68.98,361771
28-May-25,68.51,69.65,68.13,69.14,491334
27-May-25,69.70,69.78,68.40,68.99,214452
26-May-25,69.39,69.50,68.09,68.63,201890
23-May-25,68.01,69.69,68.00,69.09,165069
22-May-25,68.65,69.79,68.00,68.70,250779
21-May-25,68.68,69.40,68.00,68.29,281807
20-May-25,68.95,68.95,68.55,68.70,127952
19-May-25,68.79,69.65,68.01,68.53,147568
16-May-25,68.00,68.80,67.51,68.69,553231
15-May-25,68.30,68.51,67.40,68.00,280199
14-May-25,68.85,68.88,67.25,68.30,162670
13-May-25,68.12,69.00,67.85,68.51,326422
12-May-25,66.98,67.86,66.54,67.85,245299
09-May-25,66.96,66.98,66.31,66.91,243452
08-May-25,66.76,66.99,65.78,65.78,328931
07-May-25,67.00,67.00,66.50,66.70,121941
06-May-25,67.22,67.22,66.51,66.68,143023
05-May-25,67.26,67.26,66.58,66.58,183463
02-May-25,66.40,67.00,66.25,66.79,256484
30-Apr-25,66.56,67.00,66.35,66.79,297004
29-Apr-25,66.57,66.70,66.25,66.55,328226
28-Apr-25,66.70,66.72,66.00,66.61,343005
25-Apr-25,66.69,67.00,66.22,66.99,278027
24-Apr-25,66.81,66.81,65.99,66.69,272440
23-Apr-25,66.50,66.96,66.08,66.81,261581
22-Apr-25,67.00,67.40,66.71,66.84,419482
17-Apr-25,66.45,67.00,66.16,66.95,207296
16-Apr-25,65.98,66.48,65.87,66.15,183949
15-Apr-25,66.30,66.30,65.88,65.98,80963
14-Apr-25,65.30,66.01,65.11,65.74,273397
11-Apr-25,66.41,66.46,64.90,65.08,534641
10-Apr-25,66.23,67.39,66.23,66.46,380728
09-Apr-25,66.78,66.88,66.51,66.70,154944
08-Apr-25,67.25,67.67,66.80,67.41,213360

*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: BBGO11