Cotação atual, histórico e gráfico do papel: BRGE11

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 BRGE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/03/2024	0,08%	0,01	13,18	13,18	13,18	13,18	4K	1
19/03/2024	-5,93%	-0,83	13,17	13,17	13,17	13,17	24K	1
05/03/2024	6,79%	0,89	14,00	14,00	13,98	14,00	6K	3
04/03/2024	4,88%	0,61	13,11	13,00	13,00	13,11	4K	2
29/02/2024	8,04%	0,93	12,50	12,46	12,46	12,50	22K	5
22/02/2024	-0,26%	-0,03	11,57	11,57	11,57	11,57	2K	1
21/02/2024	0,35%	0,04	11,60	11,60	11,60	11,60	2K	1
20/02/2024	0,43%	0,05	11,56	11,70	11,56	11,70	24K	3
19/02/2024	-2,54%	-0,30	11,51	11,51	11,51	11,51	12K	1
02/02/2024	3,51%	0,40	11,81	11,50	11,50	11,81	50K	8
01/02/2024	-1,13%	-0,13	11,41	11,41	11,41	11,41	2K	1
30/01/2024	0,26%	0,03	11,54	11,51	11,51	11,54	101K	4
29/01/2024	3,51%	0,39	11,51	11,49	11,49	11,51	10K	3
10/01/2024	1,09%	0,12	11,12	11,12	11,12	11,12	1K	1
18/12/2023	1,66%	0,18	11,00	11,00	11,00	11,00	1K	1
11/12/2023	0,65%	0,07	10,82	10,82	10,82	10,82	1K	1
30/10/2023	-0,56%	-0,06	10,75	10,75	10,75	10,75	1K	1
27/10/2023	-1,91%	-0,21	10,81	10,81	10,81	10,81	10K	1
16/10/2023	5,35%	0,56	11,02	11,02	11,02	11,02	1K	1
28/09/2023	0,00%	0,00	10,46	10,46	10,46	10,46	2K	2
27/09/2023	-0,48%	-0,05	10,46	10,46	10,46	10,46	10K	3
21/09/2023	0,00%	0,00	10,51	10,51	10,51	10,51	4K	2
18/09/2023	-3,13%	-0,34	10,51	10,51	10,51	10,51	3K	1
13/09/2023	-0,46%	-0,05	10,85	10,85	10,85	10,85	1K	1
05/09/2023	8,78%	0,88	10,90	10,90	10,90	10,90	4K	2
01/09/2023	0,30%	0,03	10,02	10,02	10,02	10,02	3K	1
06/06/2023	2,04%	0,20	9,99	9,99	9,99	9,99	999	1
29/05/2023	4,93%	0,46	9,79	9,79	9,79	9,79	6K	4
22/05/2023	0,86%	0,08	9,33	9,33	9,33	9,33	6K	2
28/04/2023	-2,63%	-0,25	9,25	9,25	9,25	9,25	925	1
12/04/2023	3,04%	0,28	9,50	9,80	9,50	9,80	2K	2
10/03/2023	-4,95%	-0,48	9,22	9,22	9,22	9,22	922	1
23/02/2023	8,99%	0,80	9,70	9,70	9,70	9,70	970	1
14/02/2023	-7,77%	-0,75	8,90	8,90	8,90	8,90	9K	1
25/01/2023	1,58%	0,15	9,65	9,65	9,65	9,65	2K	1
06/01/2023	6,74%	0,60	9,50	9,50	9,50	9,50	950	1
02/01/2023	15,43%	1,19	8,90	8,90	8,90	8,90	890	1
29/12/2022	-14,33%	-1,29	7,71	7,71	7,71	7,71	771	1
14/12/2022	0,00%	0,00	9,00	9,00	9,00	9,00	3K	2
13/12/2022	1,12%	0,10	9,00	9,00	9,00	9,00	900	1
01/12/2022	-9,00%	-0,88	8,90	8,90	8,90	8,90	4K	1
28/11/2022	2,95%	0,28	9,78	9,78	9,78	9,78	978	1
25/11/2022	0,64%	0,06	9,50	9,39	9,39	9,50	5K	3
24/11/2022	38,82%	2,64	9,44	8,10	8,10	9,49	4K	4
22/11/2022	-4,23%	-0,30	6,80	6,80	6,80	6,80	9K	3
21/11/2022	1,43%	0,10	7,10	7,10	7,10	7,10	710	1
11/11/2022	1,45%	0,10	7,00	7,00	7,00	7,00	2K	1
09/11/2022	0,00%	0,00	6,90	6,90	6,90	6,90	2K	1
04/11/2022	0,00%	0,00	6,90	6,90	6,90	6,90	5K	3
31/10/2022	0,00%	0,00	6,90	6,90	6,90	6,90	2K	1
28/10/2022	6,48%	0,42	6,90	6,70	6,70	6,90	7K	8
27/10/2022	-8,73%	-0,62	6,48	7,00	6,48	7,20	26K	18
25/10/2022	-1,39%	-0,10	7,10	7,10	7,10	7,10	1K	1
21/10/2022	-1,37%	-0,10	7,20	7,20	7,20	7,20	720	1
20/10/2022	-0,68%	-0,05	7,30	7,30	7,30	7,30	29K	5
17/10/2022	-2,00%	-0,15	7,35	7,50	7,35	7,50	9K	3
13/10/2022	0,00%	0,00	7,50	7,50	7,50	7,50	2K	1
06/10/2022	-19,96%	-1,87	7,50	7,50	7,50	7,50	8K	2
23/09/2022	0,00%	0,00	9,37	9,37	9,37	9,37	6K	1
20/09/2022	10,24%	0,87	9,37	9,37	9,37	9,37	10K	4
19/09/2022	0,00%	0,00	8,50	8,50	8,50	8,50	850	1
16/09/2022	21,43%	1,50	8,50	8,00	8,00	8,50	2K	2
14/09/2022	-5,28%	-0,39	7,00	7,00	7,00	7,00	1K	1
13/09/2022	0,00%	0,00	7,39	7,39	7,39	7,39	4K	2
12/09/2022	30,80%	1,74	7,39	5,65	5,65	7,39	11K	10
09/09/2022	0,00%	0,00	5,65	5,65	5,65	5,65	2K	2
05/09/2022	0,00%	0,00	5,65	5,65	5,65	5,65	565	1
31/08/2022	2,54%	0,14	5,65	5,65	5,65	5,65	2K	2
25/08/2022	0,18%	0,01	5,51	5,85	5,51	5,85	2K	2
26/07/2022	-18,03%	-1,21	5,50	5,50	5,50	5,50	1K	1
25/07/2022	0,00%	0,00	6,71	6,71	6,71	6,71	671	1
06/07/2022	-2,75%	-0,19	6,71	6,71	6,71	6,71	1K	1
28/06/2022	-10,51%	-0,81	6,90	6,81	6,81	6,90	5K	2
04/03/2022	9,99%	0,70	7,71	7,71	7,71	7,71	771	1
03/02/2022	-6,78%	-0,51	7,01	7,01	7,01	7,01	2K	1
24/01/2022	-1,18%	-0,09	7,52	7,52	7,52	7,52	2K	1
09/12/2021	-3,79%	-0,30	7,61	7,61	7,61	7,61	761	1
25/11/2021	-1,12%	-0,09	7,91	7,91	7,91	7,91	791	1
24/11/2021	-5,77%	-0,49	8,00	8,00	8,00	8,00	800	1
19/11/2021	0,00%	0,00	8,49	8,49	8,49	8,49	849	1
12/11/2021	-4,39%	-0,39	8,49	7,91	7,91	8,49	2K	3
10/11/2021	3,14%	0,27	8,88	8,88	8,88	8,88	888	1
07/10/2021	13,14%	1,00	8,61	8,61	8,61	8,61	2K	1
04/10/2021	-4,88%	-0,39	7,61	7,61	7,61	7,61	761	1
20/09/2021	0,00%	0,00	8,00	8,00	8,00	8,00	2K	1
16/09/2021	-3,03%	-0,25	8,00	8,00	8,00	8,00	800	1
25/08/2021	-2,37%	-0,20	8,25	8,45	8,25	8,45	2K	2
23/08/2021	-3,87%	-0,34	8,45	8,45	8,45	8,45	2K	2
16/08/2021	-0,34%	-0,03	8,79	8,79	8,79	8,79	3K	2
12/08/2021	-6,17%	-0,58	8,82	9,00	8,82	9,00	4K	4
05/08/2021	-3,79%	-0,37	9,40	9,40	9,40	9,40	940	1
30/07/2021	-0,41%	-0,04	9,77	9,77	9,77	9,77	8K	1
29/07/2021	-1,90%	-0,19	9,81	9,81	9,81	9,81	981	1
26/07/2021	-1,96%	-0,20	10,00	10,00	10,00	10,00	2K	1
06/07/2021	1,19%	0,12	10,20	10,20	10,20	10,20	2K	2
02/07/2021	10,89%	0,99	10,08	9,75	9,75	10,08	4K	3
25/06/2021	0,00%	0,00	9,09	9,09	9,09	9,09	909	1
17/06/2021	-7,72%	-0,76	9,09	9,20	9,09	9,25	6K	4
14/06/2021	-3,34%	-0,34	9,85	9,85	9,85	9,85	3K	2
10/06/2021	-1,07%	-0,11	10,19	10,19	10,19	10,19	3K	1
04/06/2021	8,99%	0,85	10,30	9,99	9,99	10,30	4K	2
28/05/2021	0,00%	0,00	9,45	9,45	9,45	9,45	2K	2
27/05/2021	11,05%	0,94	9,45	9,35	9,35	9,45	2K	2
18/05/2021	-5,44%	-0,49	8,51	9,00	8,51	9,00	6K	4
11/05/2021	0,00%	0,00	9,00	9,00	9,00	9,00	900	1
06/05/2021	-5,26%	-0,50	9,00	9,70	9,00	10,50	14K	14
04/05/2021	2,15%	0,20	9,50	9,20	9,20	9,50	3K	3
23/04/2021	-1,06%	-0,10	9,30	9,06	9,06	10,00	5K	5
09/04/2021	0,00%	0,00	9,40	9,40	9,40	9,40	4K	1
07/04/2021	-0,63%	-0,06	9,40	9,50	9,40	9,50	22K	4
06/04/2021	-5,40%	-0,54	9,46	9,46	9,46	9,46	946	1
24/03/2021	0,00%	0,00	10,00	10,00	10,00	10,00	3K	3
23/03/2021	0,00%	0,00	10,00	9,50	9,50	10,00	2K	2
19/03/2021	0,00%	0,00	10,00	11,10	10,00	11,10	4K	4
12/03/2021	0,00%	0,00	10,00	10,00	10,00	10,00	2K	1
10/03/2021	-0,60%	-0,06	10,00	10,59	10,00	11,00	37K	22
09/03/2021	0,70%	0,07	10,06	9,99	9,99	11,19	12K	9
08/03/2021	0,00%	0,00	9,99	9,99	9,99	9,99	999	1
04/03/2021	1,94%	0,19	9,99	9,80	9,01	9,99	8K	6
03/03/2021	-9,93%	-1,08	9,80	9,80	9,80	10,20	15K	10
02/03/2021	11,93%	1,16	10,88	10,76	10,51	11,00	33K	17
01/03/2021	-1,62%	-0,16	9,72	9,72	9,72	9,72	972	1
26/02/2021	-1,20%	-0,12	9,88	9,88	9,88	9,88	988	1
25/02/2021	-2,15%	-0,22	10,00	10,24	10,00	10,24	12K	4
23/02/2021	-1,06%	-0,11	10,22	10,20	10,20	10,22	2K	2
22/02/2021	-4,26%	-0,46	10,33	10,30	10,30	10,41	4K	4
19/02/2021	-8,95%	-1,06	10,79	10,70	10,70	11,00	41K	20
18/02/2021	10,13%	1,09	11,85	11,50	11,50	11,85	23K	8
17/02/2021	6,22%	0,63	10,76	10,10	10,10	11,85	3K	3
12/02/2021	-3,98%	-0,42	10,13	10,55	10,04	10,94	7K	6
11/02/2021	0,29%	0,03	10,55	10,55	10,55	10,55	4K	2
10/02/2021	-6,07%	-0,68	10,52	11,19	10,50	11,30	18K	9
09/02/2021	-10,33%	-1,29	11,20	12,00	10,50	12,21	140K	65
08/02/2021	-	-	12,49	14,61	12,49	14,61	42K	29

Date,Open,High,Low,Close,Volume
20-Mar-24,13.18,13.18,13.18,13.18,3954
19-Mar-24,13.17,13.17,13.17,13.17,23706
05-Mar-24,14.00,14.00,13.98,14.00,5598
04-Mar-24,13.00,13.11,13.00,13.11,3922
29-Feb-24,12.46,12.50,12.46,12.50,22490
22-Feb-24,11.57,11.57,11.57,11.57,2314
21-Feb-24,11.60,11.60,11.60,11.60,2320
20-Feb-24,11.70,11.70,11.56,11.56,24290
19-Feb-24,11.51,11.51,11.51,11.51,11510
02-Feb-24,11.50,11.81,11.50,11.81,50385
01-Feb-24,11.41,11.41,11.41,11.41,2282
30-Jan-24,11.51,11.54,11.51,11.54,101426
29-Jan-24,11.49,11.51,11.49,11.51,10356
10-Jan-24,11.12,11.12,11.12,11.12,1112
18-Dec-23,11.00,11.00,11.00,11.00,1100
11-Dec-23,10.82,10.82,10.82,10.82,1082
30-Oct-23,10.75,10.75,10.75,10.75,1075
27-Oct-23,10.81,10.81,10.81,10.81,9729
16-Oct-23,11.02,11.02,11.02,11.02,1102
28-Sep-23,10.46,10.46,10.46,10.46,2092
27-Sep-23,10.46,10.46,10.46,10.46,10460
21-Sep-23,10.51,10.51,10.51,10.51,4204
18-Sep-23,10.51,10.51,10.51,10.51,3153
13-Sep-23,10.85,10.85,10.85,10.85,1085
05-Sep-23,10.90,10.90,10.90,10.90,4360
01-Sep-23,10.02,10.02,10.02,10.02,3006
06-Jun-23,9.99,9.99,9.99,9.99,999
29-May-23,9.79,9.79,9.79,9.79,5874
22-May-23,9.33,9.33,9.33,9.33,5598
28-Apr-23,9.25,9.25,9.25,9.25,925
12-Apr-23,9.80,9.80,9.50,9.50,1930
10-Mar-23,9.22,9.22,9.22,9.22,922
23-Feb-23,9.70,9.70,9.70,9.70,970
14-Feb-23,8.90,8.90,8.90,8.90,8900
25-Jan-23,9.65,9.65,9.65,9.65,1930
06-Jan-23,9.50,9.50,9.50,9.50,950
02-Jan-23,8.90,8.90,8.90,8.90,890
29-Dec-22,7.71,7.71,7.71,7.71,771
14-Dec-22,9.00,9.00,9.00,9.00,2700
13-Dec-22,9.00,9.00,9.00,9.00,900
01-Dec-22,8.90,8.90,8.90,8.90,4450
28-Nov-22,9.78,9.78,9.78,9.78,978
25-Nov-22,9.39,9.50,9.39,9.50,4727
24-Nov-22,8.10,9.49,8.10,9.44,4323
22-Nov-22,6.80,6.80,6.80,6.80,8840
21-Nov-22,7.10,7.10,7.10,7.10,710
11-Nov-22,7.00,7.00,7.00,7.00,2100
09-Nov-22,6.90,6.90,6.90,6.90,2070
04-Nov-22,6.90,6.90,6.90,6.90,4830
31-Oct-22,6.90,6.90,6.90,6.90,2070
28-Oct-22,6.70,6.90,6.70,6.90,6837
27-Oct-22,7.00,7.20,6.48,6.48,25651
25-Oct-22,7.10,7.10,7.10,7.10,1420
21-Oct-22,7.20,7.20,7.20,7.20,720
20-Oct-22,7.30,7.30,7.30,7.30,29200
17-Oct-22,7.50,7.50,7.35,7.35,8875
13-Oct-22,7.50,7.50,7.50,7.50,2250
06-Oct-22,7.50,7.50,7.50,7.50,7500
23-Sep-22,9.37,9.37,9.37,9.37,5622
20-Sep-22,9.37,9.37,9.37,9.37,10309
19-Sep-22,8.50,8.50,8.50,8.50,850
16-Sep-22,8.00,8.50,8.00,8.50,1650
14-Sep-22,7.00,7.00,7.00,7.00,1400
13-Sep-22,7.39,7.39,7.39,7.39,3695
12-Sep-22,5.65,7.39,5.65,7.39,10781
09-Sep-22,5.65,5.65,5.65,5.65,1695
05-Sep-22,5.65,5.65,5.65,5.65,565
31-Aug-22,5.65,5.65,5.65,5.65,1695
25-Aug-22,5.85,5.85,5.51,5.51,1687
26-Jul-22,5.50,5.50,5.50,5.50,1100
25-Jul-22,6.71,6.71,6.71,6.71,671
06-Jul-22,6.71,6.71,6.71,6.71,1342
28-Jun-22,6.81,6.90,6.81,6.90,4803
04-Mar-22,7.71,7.71,7.71,7.71,771
03-Feb-22,7.01,7.01,7.01,7.01,2103
24-Jan-22,7.52,7.52,7.52,7.52,1504
09-Dec-21,7.61,7.61,7.61,7.61,761
25-Nov-21,7.91,7.91,7.91,7.91,791
24-Nov-21,8.00,8.00,8.00,8.00,800
19-Nov-21,8.49,8.49,8.49,8.49,849
12-Nov-21,7.91,8.49,7.91,8.49,2431
10-Nov-21,8.88,8.88,8.88,8.88,888
07-Oct-21,8.61,8.61,8.61,8.61,1722
04-Oct-21,7.61,7.61,7.61,7.61,761
20-Sep-21,8.00,8.00,8.00,8.00,1600
16-Sep-21,8.00,8.00,8.00,8.00,800
25-Aug-21,8.45,8.45,8.25,8.25,1670
23-Aug-21,8.45,8.45,8.45,8.45,1690
16-Aug-21,8.79,8.79,8.79,8.79,2637
12-Aug-21,9.00,9.00,8.82,8.82,4446
05-Aug-21,9.40,9.40,9.40,9.40,940
30-Jul-21,9.77,9.77,9.77,9.77,7816
29-Jul-21,9.81,9.81,9.81,9.81,981
26-Jul-21,10.00,10.00,10.00,10.00,2000
06-Jul-21,10.20,10.20,10.20,10.20,2040
02-Jul-21,9.75,10.08,9.75,10.08,3990
25-Jun-21,9.09,9.09,9.09,9.09,909
17-Jun-21,9.20,9.25,9.09,9.09,5503
14-Jun-21,9.85,9.85,9.85,9.85,2955
10-Jun-21,10.19,10.19,10.19,10.19,3057
04-Jun-21,9.99,10.30,9.99,10.30,4027
28-May-21,9.45,9.45,9.45,9.45,1890
27-May-21,9.35,9.45,9.35,9.45,1880
18-May-21,9.00,9.00,8.51,8.51,6153
11-May-21,9.00,9.00,9.00,9.00,900
06-May-21,9.70,10.50,9.00,9.00,13560
04-May-21,9.20,9.50,9.20,9.50,2790
23-Apr-21,9.06,10.00,9.06,9.30,4722
09-Apr-21,9.40,9.40,9.40,9.40,3760
07-Apr-21,9.50,9.50,9.40,9.40,21831
06-Apr-21,9.46,9.46,9.46,9.46,946
24-Mar-21,10.00,10.00,10.00,10.00,3000
23-Mar-21,9.50,10.00,9.50,10.00,1950
19-Mar-21,11.10,11.10,10.00,10.00,4136
12-Mar-21,10.00,10.00,10.00,10.00,2000
10-Mar-21,10.59,11.00,10.00,10.00,36818
09-Mar-21,9.99,11.19,9.99,10.06,12350
08-Mar-21,9.99,9.99,9.99,9.99,999
04-Mar-21,9.80,9.99,9.01,9.99,7623
03-Mar-21,9.80,10.20,9.80,9.80,14819
02-Mar-21,10.76,11.00,10.51,10.88,33485
01-Mar-21,9.72,9.72,9.72,9.72,972
26-Feb-21,9.88,9.88,9.88,9.88,988
25-Feb-21,10.24,10.24,10.00,10.00,12166
23-Feb-21,10.20,10.22,10.20,10.22,2042
22-Feb-21,10.30,10.41,10.30,10.33,4134
19-Feb-21,10.70,11.00,10.70,10.79,40872
18-Feb-21,11.50,11.85,11.50,11.85,23070
17-Feb-21,10.10,11.85,10.10,10.76,3271
12-Feb-21,10.55,10.94,10.04,10.13,7259
11-Feb-21,10.55,10.55,10.55,10.55,4220
10-Feb-21,11.19,11.30,10.50,10.52,18152
09-Feb-21,12.00,12.21,10.50,11.20,139690
08-Feb-21,14.61,14.61,12.49,12.49,41682

*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: BRGE11