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
19/11/2024	1,09%	0,70	65,00	64,31	64,31	65,77	286K	240
18/11/2024	1,18%	0,75	64,30	63,55	63,00	64,84	430K	378
14/11/2024	2,01%	1,25	63,55	62,48	62,47	63,85	388K	1.278
13/11/2024	-0,56%	-0,35	62,30	62,65	62,25	63,09	454K	1.479
12/11/2024	0,55%	0,34	62,65	62,31	62,31	62,97	230K	279
11/11/2024	-0,70%	-0,44	62,31	61,80	61,80	63,52	440K	571
08/11/2024	0,21%	0,13	62,75	62,64	61,61	62,99	489K	366

07/11/2024	0,48%	0,30	62,62	62,49	61,99	63,08	1M	579
06/11/2024	1,37%	0,84	62,32	61,01	60,86	62,49	599K	668
05/11/2024	1,62%	0,98	61,48	60,15	60,15	61,71	539K	340
04/11/2024	-0,74%	-0,45	60,50	60,77	60,10	61,20	942K	794
01/11/2024	-1,69%	-1,05	60,95	60,87	59,90	61,55	1M	978
31/10/2024	-0,97%	-0,61	62,00	63,24	61,76	63,80	1M	759
30/10/2024	-1,87%	-1,19	62,61	63,80	62,49	63,80	2M	387
29/10/2024	0,47%	0,30	63,80	63,50	63,17	63,80	488K	934
28/10/2024	0,21%	0,13	63,50	63,50	62,93	64,31	721K	1.786
25/10/2024	0,11%	0,07	63,37	62,55	62,48	64,39	964K	490
24/10/2024	-1,09%	-0,70	63,30	64,00	62,00	64,40	1M	1.279
23/10/2024	-3,60%	-2,39	64,00	66,20	64,00	66,20	1M	2.957
22/10/2024	-2,78%	-1,90	66,39	68,50	66,01	68,56	1M	2.735
21/10/2024	-2,12%	-1,48	68,29	69,57	67,00	69,68	651K	2.858
18/10/2024	-0,51%	-0,36	69,77	70,13	69,45	70,15	644K	1.292
17/10/2024	-1,50%	-1,07	70,13	71,00	70,05	71,00	714K	3.334
16/10/2024	0,56%	0,40	71,20	71,01	70,28	71,20	895K	1.560
15/10/2024	-0,62%	-0,44	70,80	71,49	70,21	71,64	675K	3.086
14/10/2024	-1,52%	-1,10	71,24	72,34	70,00	72,67	910K	1.093
11/10/2024	-1,17%	-0,86	72,34	73,21	72,00	73,30	557K	662
10/10/2024	-1,97%	-1,47	73,20	74,99	73,08	74,99	327K	811
09/10/2024	-0,49%	-0,37	74,67	75,02	74,50	75,18	188K	470
08/10/2024	-0,61%	-0,46	75,04	75,41	75,03	75,41	345K	1.046
07/10/2024	-0,64%	-0,49	75,50	75,96	75,40	75,96	408K	259
04/10/2024	0,80%	0,60	75,99	75,43	75,36	78,20	296K	348
03/10/2024	-0,08%	-0,06	75,39	75,42	75,01	75,50	315K	289
02/10/2024	0,12%	0,09	75,45	75,36	75,35	76,17	279K	362
01/10/2024	-4,38%	-3,45	75,36	76,99	75,00	76,99	988K	1.331
30/09/2024	0,00%	0,00	78,81	78,73	78,73	79,35	192K	292
27/09/2024	-0,62%	-0,49	78,81	79,42	78,00	79,51	1M	566
26/09/2024	-0,25%	-0,20	79,30	79,50	79,13	79,52	261K	459
25/09/2024	0,30%	0,24	79,50	79,30	78,87	79,50	453K	1.127
24/09/2024	0,16%	0,13	79,26	79,00	78,85	79,52	447K	484
23/09/2024	-0,84%	-0,67	79,13	79,81	78,90	79,81	492K	479
20/09/2024	-1,60%	-1,30	79,80	81,18	79,32	81,30	552K	462
19/09/2024	-2,85%	-2,38	81,10	80,99	80,52	82,71	1M	778
18/09/2024	-1,45%	-1,23	83,48	85,30	82,97	85,30	1M	712
17/09/2024	-0,82%	-0,70	84,71	85,42	84,71	85,49	270K	753
16/09/2024	0,13%	0,11	85,41	85,41	85,15	85,50	267K	183
13/09/2024	0,35%	0,30	85,30	85,05	84,04	85,35	458K	345
12/09/2024	0,00%	0,00	85,00	85,00	84,51	85,30	227K	186
11/09/2024	1,89%	1,58	85,00	83,50	83,03	85,01	382K	250
10/09/2024	0,06%	0,05	83,42	83,37	82,17	83,60	384K	203
09/09/2024	-0,14%	-0,12	83,37	83,49	83,21	83,60	94K	181
06/09/2024	0,36%	0,30	83,49	84,03	83,20	84,49	272K	215
05/09/2024	-0,25%	-0,21	83,19	83,40	83,15	83,40	222K	137
04/09/2024	-0,22%	-0,18	83,40	83,70	83,30	83,70	106K	113
03/09/2024	-0,56%	-0,47	83,58	84,05	83,01	84,28	428K	259
02/09/2024	-0,53%	-0,45	84,05	84,50	83,56	84,50	254K	228
30/08/2024	0,50%	0,42	84,50	85,34	83,16	85,34	525K	391
29/08/2024	0,11%	0,09	84,08	84,50	84,01	89,88	400K	410
28/08/2024	-0,39%	-0,33	83,99	84,32	83,16	84,50	463K	655
27/08/2024	-0,21%	-0,18	84,32	84,46	84,25	84,46	140K	116
26/08/2024	1,20%	1,00	84,50	83,50	83,35	84,99	524K	1.393
23/08/2024	0,01%	0,01	83,50	83,50	83,34	83,50	124K	114
22/08/2024	0,19%	0,16	83,49	83,85	83,30	83,85	196K	180
21/08/2024	0,77%	0,64	83,33	83,00	83,00	83,69	183K	230
20/08/2024	0,83%	0,68	82,69	82,00	81,95	82,92	492K	183
19/08/2024	0,09%	0,07	82,01	82,09	81,70	82,30	595K	1.043
16/08/2024	0,33%	0,27	81,94	81,67	81,50	81,94	546K	295
15/08/2024	0,09%	0,07	81,67	81,59	81,43	81,69	322K	952
14/08/2024	0,23%	0,19	81,60	81,44	81,40	81,97	336K	297
13/08/2024	-0,66%	-0,54	81,41	81,00	80,88	81,75	314K	402
12/08/2024	0,70%	0,57	81,95	81,60	81,35	82,01	137K	155
09/08/2024	-0,25%	-0,20	81,38	81,58	80,49	81,60	362K	303
08/08/2024	0,00%	0,00	81,58	81,60	81,48	81,60	77K	108
07/08/2024	-0,02%	-0,02	81,58	81,60	81,22	82,15	145K	163
06/08/2024	1,62%	1,30	81,60	81,11	80,69	81,82	198K	161
05/08/2024	0,11%	0,09	80,30	80,99	79,75	81,73	560K	412
02/08/2024	-2,30%	-1,89	80,21	82,93	74,99	83,21	811K	497
01/08/2024	-0,85%	-0,70	82,10	81,90	81,80	82,10	242K	207
31/07/2024	0,98%	0,80	82,80	82,50	82,50	83,20	203K	202
30/07/2024	-1,06%	-0,88	82,00	82,50	82,00	82,90	214K	328
29/07/2024	0,39%	0,32	82,88	82,90	82,48	82,90	337K	167
26/07/2024	-0,16%	-0,13	82,56	82,60	81,00	83,20	294K	226
25/07/2024	0,49%	0,40	82,69	82,99	82,35	82,99	84K	102
24/07/2024	-0,01%	-0,01	82,29	82,31	82,25	83,01	455K	174
23/07/2024	0,13%	0,11	82,30	82,20	81,97	82,66	210K	172
22/07/2024	-0,30%	-0,25	82,19	82,44	81,84	82,99	300K	182
19/07/2024	0,60%	0,49	82,44	82,50	81,50	82,71	173K	144
18/07/2024	0,18%	0,15	81,95	81,65	81,31	82,75	538K	248
17/07/2024	0,00%	0,00	81,80	81,80	81,61	82,37	393K	235
16/07/2024	-0,06%	-0,05	81,80	81,75	81,51	81,80	322K	272
15/07/2024	-0,17%	-0,14	81,85	81,99	81,85	82,00	451K	309
12/07/2024	-1,41%	-1,17	81,99	83,00	81,99	83,27	376K	265
11/07/2024	-0,40%	-0,33	83,16	83,50	83,00	83,50	294K	162
10/07/2024	-0,48%	-0,40	83,49	83,89	83,02	84,00	66K	132
09/07/2024	-0,01%	-0,01	83,89	83,90	83,04	84,28	94K	91
08/07/2024	1,23%	1,02	83,90	82,50	82,49	84,39	263K	297
05/07/2024	0,67%	0,55	82,88	82,50	82,49	83,00	80K	134
04/07/2024	1,92%	1,55	82,33	80,73	80,65	82,34	146K	152
03/07/2024	-0,64%	-0,52	80,78	81,30	80,27	81,30	183K	195
02/07/2024	0,12%	0,10	81,30	80,60	80,10	81,79	213K	227
01/07/2024	-1,56%	-1,29	81,20	81,89	80,79	81,89	299K	383
28/06/2024	1,23%	1,00	82,49	81,50	81,49	82,50	503K	258
27/06/2024	0,36%	0,29	81,49	81,30	81,00	81,50	142K	173
26/06/2024	-0,14%	-0,11	81,20	81,40	81,11	81,48	124K	196
25/06/2024	-0,22%	-0,18	81,31	81,50	81,00	81,50	268K	200
24/06/2024	0,11%	0,09	81,49	81,50	81,35	81,50	355K	129
21/06/2024	0,77%	0,62	81,40	80,97	80,81	81,50	672K	244
20/06/2024	-0,30%	-0,24	80,78	81,20	80,51	81,48	654K	720
19/06/2024	-1,79%	-1,48	81,02	82,99	81,00	82,99	882K	1.280
18/06/2024	-0,48%	-0,40	82,50	82,03	82,01	83,78	432K	1.002
17/06/2024	-0,12%	-0,10	82,90	83,11	82,79	83,20	147K	303
14/06/2024	-0,22%	-0,18	83,00	83,50	82,90	83,51	219K	211
13/06/2024	-0,80%	-0,67	83,18	83,85	82,95	83,85	245K	906
12/06/2024	0,30%	0,25	83,85	83,77	83,60	83,90	176K	455
11/06/2024	0,25%	0,21	83,60	83,89	83,37	83,89	148K	182
10/06/2024	-0,84%	-0,71	83,39	84,00	82,90	84,15	452K	354
07/06/2024	0,12%	0,10	84,10	84,01	83,96	84,13	126K	115
06/06/2024	0,12%	0,10	84,00	84,00	84,00	84,29	157K	161
05/06/2024	-0,71%	-0,60	83,90	84,40	83,90	84,50	348K	771
04/06/2024	-0,18%	-0,15	84,50	84,65	84,28	84,95	322K	386
03/06/2024	-0,59%	-0,50	84,65	84,50	84,50	84,99	117K	214
31/05/2024	-0,22%	-0,19	85,15	86,00	84,97	86,30	338K	645
29/05/2024	0,35%	0,30	85,34	84,95	84,95	86,84	178K	849
28/05/2024	0,29%	0,25	85,04	85,00	84,79	85,20	159K	551
27/05/2024	-0,25%	-0,21	84,79	84,90	84,70	85,19	240K	312
24/05/2024	-0,12%	-0,10	85,00	85,10	84,77	85,18	267K	698
23/05/2024	-0,02%	-0,02	85,10	85,57	84,82	85,57	112K	300
22/05/2024	-0,91%	-0,78	85,12	86,04	84,75	86,89	319K	426
21/05/2024	-0,01%	-0,01	85,90	86,00	85,90	86,89	157K	226
20/05/2024	1,63%	1,38	85,91	85,15	84,57	86,36	309K	259
17/05/2024	0,02%	0,02	84,53	85,17	84,51	85,33	254K	495
16/05/2024	-0,19%	-0,16	84,51	84,83	84,50	85,48	214K	233
15/05/2024	-0,01%	-0,01	84,67	84,76	84,51	84,84	209K	329
14/05/2024	-	-	84,68	85,00	84,50	85,00	163K	376

Date,Open,High,Low,Close,Volume
19-Nov-24,64.31,65.77,64.31,65.00,286149
18-Nov-24,63.55,64.84,63.00,64.30,429919
14-Nov-24,62.48,63.85,62.47,63.55,388071
13-Nov-24,62.65,63.09,62.25,62.30,454386
12-Nov-24,62.31,62.97,62.31,62.65,230308
11-Nov-24,61.80,63.52,61.80,62.31,439907
08-Nov-24,62.64,62.99,61.61,62.75,488604
07-Nov-24,62.49,63.08,61.99,62.62,1187969
06-Nov-24,61.01,62.49,60.86,62.32,599043
05-Nov-24,60.15,61.71,60.15,61.48,538602
04-Nov-24,60.77,61.20,60.10,60.50,941624
01-Nov-24,60.87,61.55,59.90,60.95,1386303
31-Oct-24,63.24,63.80,61.76,62.00,1154221
30-Oct-24,63.80,63.80,62.49,62.61,1636827
29-Oct-24,63.50,63.80,63.17,63.80,487716
28-Oct-24,63.50,64.31,62.93,63.50,721048
25-Oct-24,62.55,64.39,62.48,63.37,963684
24-Oct-24,64.00,64.40,62.00,63.30,1052668
23-Oct-24,66.20,66.20,64.00,64.00,1308342
22-Oct-24,68.50,68.56,66.01,66.39,1128130
21-Oct-24,69.57,69.68,67.00,68.29,650943
18-Oct-24,70.13,70.15,69.45,69.77,643715
17-Oct-24,71.00,71.00,70.05,70.13,713808
16-Oct-24,71.01,71.20,70.28,71.20,894855
15-Oct-24,71.49,71.64,70.21,70.80,675109
14-Oct-24,72.34,72.67,70.00,71.24,909598
11-Oct-24,73.21,73.30,72.00,72.34,557126
10-Oct-24,74.99,74.99,73.08,73.20,327022
09-Oct-24,75.02,75.18,74.50,74.67,188431
08-Oct-24,75.41,75.41,75.03,75.04,345492
07-Oct-24,75.96,75.96,75.40,75.50,408246
04-Oct-24,75.43,78.20,75.36,75.99,296367
03-Oct-24,75.42,75.50,75.01,75.39,315403
02-Oct-24,75.36,76.17,75.35,75.45,279048
01-Oct-24,76.99,76.99,75.00,75.36,988194
30-Sep-24,78.73,79.35,78.73,78.81,192368
27-Sep-24,79.42,79.51,78.00,78.81,1114464
26-Sep-24,79.50,79.52,79.13,79.30,260801
25-Sep-24,79.30,79.50,78.87,79.50,452506
24-Sep-24,79.00,79.52,78.85,79.26,446585
23-Sep-24,79.81,79.81,78.90,79.13,492030
20-Sep-24,81.18,81.30,79.32,79.80,552030
19-Sep-24,80.99,82.71,80.52,81.10,1117755
18-Sep-24,85.30,85.30,82.97,83.48,1045443
17-Sep-24,85.42,85.49,84.71,84.71,269698
16-Sep-24,85.41,85.50,85.15,85.41,267256
13-Sep-24,85.05,85.35,84.04,85.30,458200
12-Sep-24,85.00,85.30,84.51,85.00,226753
11-Sep-24,83.50,85.01,83.03,85.00,382172
10-Sep-24,83.37,83.60,82.17,83.42,384201
09-Sep-24,83.49,83.60,83.21,83.37,93732
06-Sep-24,84.03,84.49,83.20,83.49,271796
05-Sep-24,83.40,83.40,83.15,83.19,222065
04-Sep-24,83.70,83.70,83.30,83.40,105707
03-Sep-24,84.05,84.28,83.01,83.58,427599
02-Sep-24,84.50,84.50,83.56,84.05,254012
30-Aug-24,85.34,85.34,83.16,84.50,524643
29-Aug-24,84.50,89.88,84.01,84.08,400498
28-Aug-24,84.32,84.50,83.16,83.99,463199
27-Aug-24,84.46,84.46,84.25,84.32,139500
26-Aug-24,83.50,84.99,83.35,84.50,524344
23-Aug-24,83.50,83.50,83.34,83.50,123704
22-Aug-24,83.85,83.85,83.30,83.49,195904
21-Aug-24,83.00,83.69,83.00,83.33,183406
20-Aug-24,82.00,82.92,81.95,82.69,492046
19-Aug-24,82.09,82.30,81.70,82.01,595346
16-Aug-24,81.67,81.94,81.50,81.94,546316
15-Aug-24,81.59,81.69,81.43,81.67,322434
14-Aug-24,81.44,81.97,81.40,81.60,336449
13-Aug-24,81.00,81.75,80.88,81.41,314248
12-Aug-24,81.60,82.01,81.35,81.95,137310
09-Aug-24,81.58,81.60,80.49,81.38,362279
08-Aug-24,81.60,81.60,81.48,81.58,77247
07-Aug-24,81.60,82.15,81.22,81.58,145293
06-Aug-24,81.11,81.82,80.69,81.60,198376
05-Aug-24,80.99,81.73,79.75,80.30,559561
02-Aug-24,82.93,83.21,74.99,80.21,810950
01-Aug-24,81.90,82.10,81.80,82.10,242313
31-Jul-24,82.50,83.20,82.50,82.80,203080
30-Jul-24,82.50,82.90,82.00,82.00,213961
29-Jul-24,82.90,82.90,82.48,82.88,336856
26-Jul-24,82.60,83.20,81.00,82.56,293869
25-Jul-24,82.99,82.99,82.35,82.69,83682
24-Jul-24,82.31,83.01,82.25,82.29,455344
23-Jul-24,82.20,82.66,81.97,82.30,209658
22-Jul-24,82.44,82.99,81.84,82.19,300358
19-Jul-24,82.50,82.71,81.50,82.44,173332
18-Jul-24,81.65,82.75,81.31,81.95,537596
17-Jul-24,81.80,82.37,81.61,81.80,393444
16-Jul-24,81.75,81.80,81.51,81.80,321674
15-Jul-24,81.99,82.00,81.85,81.85,451081
12-Jul-24,83.00,83.27,81.99,81.99,376263
11-Jul-24,83.50,83.50,83.00,83.16,293624
10-Jul-24,83.89,84.00,83.02,83.49,66317
09-Jul-24,83.90,84.28,83.04,83.89,93953
08-Jul-24,82.50,84.39,82.49,83.90,262643
05-Jul-24,82.50,83.00,82.49,82.88,80120
04-Jul-24,80.73,82.34,80.65,82.33,145867
03-Jul-24,81.30,81.30,80.27,80.78,182783
02-Jul-24,80.60,81.79,80.10,81.30,213316
01-Jul-24,81.89,81.89,80.79,81.20,299206
28-Jun-24,81.50,82.50,81.49,82.49,502771
27-Jun-24,81.30,81.50,81.00,81.49,141989
26-Jun-24,81.40,81.48,81.11,81.20,124249
25-Jun-24,81.50,81.50,81.00,81.31,268127
24-Jun-24,81.50,81.50,81.35,81.49,355486
21-Jun-24,80.97,81.50,80.81,81.40,672061
20-Jun-24,81.20,81.48,80.51,80.78,653532
19-Jun-24,82.99,82.99,81.00,81.02,881660
18-Jun-24,82.03,83.78,82.01,82.50,431940
17-Jun-24,83.11,83.20,82.79,82.90,147417
14-Jun-24,83.50,83.51,82.90,83.00,219414
13-Jun-24,83.85,83.85,82.95,83.18,245415
12-Jun-24,83.77,83.90,83.60,83.85,175579
11-Jun-24,83.89,83.89,83.37,83.60,148352
10-Jun-24,84.00,84.15,82.90,83.39,452173
07-Jun-24,84.01,84.13,83.96,84.10,125522
06-Jun-24,84.00,84.29,84.00,84.00,156949
05-Jun-24,84.40,84.50,83.90,83.90,347576
04-Jun-24,84.65,84.95,84.28,84.50,321544
03-Jun-24,84.50,84.99,84.50,84.65,116972
31-May-24,86.00,86.30,84.97,85.15,338490
29-May-24,84.95,86.84,84.95,85.34,177638
28-May-24,85.00,85.20,84.79,85.04,159126
27-May-24,84.90,85.19,84.70,84.79,240053
24-May-24,85.10,85.18,84.77,85.00,267400
23-May-24,85.57,85.57,84.82,85.10,112390
22-May-24,86.04,86.89,84.75,85.12,318821
21-May-24,86.00,86.89,85.90,85.90,157444
20-May-24,85.15,86.36,84.57,85.91,309430
17-May-24,85.17,85.33,84.51,84.53,254374
16-May-24,84.83,85.48,84.50,84.51,214397
15-May-24,84.76,84.84,84.51,84.67,209049
14-May-24,85.00,85.00,84.50,84.68,163237

*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