Cotação atual, histórico e gráfico do papel: BRGE3

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 BRGE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/03/2024	0,00%	0,00	13,50	13,50	13,50	13,50	1K	1
15/03/2024	0,52%	0,07	13,50	13,50	13,50	13,50	1K	1
13/03/2024	0,15%	0,02	13,43	13,43	13,43	13,43	1K	1
08/03/2024	0,07%	0,01	13,41	13,41	13,41	13,41	134K	2
06/03/2024	0,00%	0,00	13,40	13,40	13,40	13,40	134K	3
05/03/2024	0,07%	0,01	13,40	13,40	13,40	13,40	1K	1
04/03/2024	13,00%	1,54	13,39	13,39	13,39	13,39	5K	3

28/02/2024	-0,42%	-0,05	11,85	11,85	11,85	11,85	1K	1
26/02/2024	-0,08%	-0,01	11,90	11,50	11,50	11,90	13K	3
23/02/2024	0,42%	0,05	11,91	11,91	11,91	11,91	13K	2
22/02/2024	0,17%	0,02	11,86	11,86	11,86	11,86	26K	3
19/02/2024	1,20%	0,14	11,84	11,79	11,79	11,84	5K	2
15/02/2024	-1,02%	-0,12	11,70	11,70	11,70	11,70	1K	1
09/02/2024	1,11%	0,13	11,82	11,55	11,55	11,82	5K	4
07/02/2024	1,30%	0,15	11,69	11,69	11,69	11,69	2K	2
01/02/2024	0,44%	0,05	11,54	11,54	11,54	11,54	69K	3
30/01/2024	-0,52%	-0,06	11,49	11,57	11,49	11,57	225K	8
29/01/2024	0,79%	0,09	11,55	11,70	11,55	11,78	63K	9
26/01/2024	1,24%	0,14	11,46	11,46	11,46	11,46	2K	2
24/01/2024	0,09%	0,01	11,32	11,65	11,32	11,65	2K	2
23/01/2024	0,09%	0,01	11,31	11,31	11,31	11,31	5K	1
16/01/2024	-3,34%	-0,39	11,30	11,30	11,30	11,30	5K	1
11/01/2024	3,54%	0,40	11,69	11,69	11,69	11,69	1K	1
09/01/2024	-3,59%	-0,42	11,29	11,29	11,29	11,29	6K	1
08/01/2024	0,34%	0,04	11,71	11,71	11,71	11,71	5K	1
03/01/2024	3,46%	0,39	11,67	11,67	11,67	11,67	11K	2
02/01/2024	0,27%	0,03	11,28	11,28	11,28	11,28	7K	1
26/12/2023	0,27%	0,03	11,25	11,25	11,25	11,25	1K	1
08/12/2023	-1,58%	-0,18	11,22	11,22	11,22	11,22	2K	1
04/12/2023	2,80%	0,31	11,40	11,40	11,40	11,40	1K	1
16/11/2023	0,36%	0,04	11,09	11,09	11,09	11,09	1K	1
13/11/2023	0,00%	0,00	11,05	11,05	11,05	11,05	2K	1
31/10/2023	0,27%	0,03	11,05	11,05	11,05	11,05	3K	2
23/10/2023	-0,18%	-0,02	11,02	11,02	11,02	11,02	6K	2
20/10/2023	-0,09%	-0,01	11,04	11,04	11,04	11,04	20K	2
19/10/2023	-0,18%	-0,02	11,05	11,05	11,05	11,05	27K	5
18/10/2023	-0,09%	-0,01	11,07	11,07	11,07	11,07	39K	9
17/10/2023	0,54%	0,06	11,08	11,08	11,08	11,08	31K	5
16/10/2023	-1,61%	-0,18	11,02	11,02	11,02	11,02	15K	4
13/10/2023	0,00%	0,00	11,20	11,20	11,20	11,20	3K	1
11/10/2023	6,16%	0,65	11,20	11,00	11,00	11,20	23K	8
06/10/2023	0,00%	0,00	10,55	10,55	10,55	10,55	1K	1
04/10/2023	0,86%	0,09	10,55	10,46	10,46	10,55	4K	4
28/09/2023	-1,23%	-0,13	10,46	10,46	10,46	10,46	1K	1
22/09/2023	0,00%	0,00	10,59	10,59	10,59	10,59	1K	1
20/09/2023	0,00%	0,00	10,59	10,59	10,59	10,59	1K	1
18/09/2023	-2,84%	-0,31	10,59	10,55	10,55	10,59	5K	4
13/09/2023	7,39%	0,75	10,90	10,85	10,85	10,90	4K	3
12/09/2023	0,50%	0,05	10,15	10,15	10,15	10,15	2K	1
11/09/2023	-1,17%	-0,12	10,10	10,10	10,10	10,10	1K	1
06/09/2023	-5,98%	-0,65	10,22	10,90	10,22	10,90	12K	3
04/09/2023	6,57%	0,67	10,87	10,87	10,87	10,87	1K	1
30/08/2023	2,00%	0,20	10,20	10,20	10,20	10,20	7K	2
29/08/2023	0,00%	0,00	10,00	10,02	10,00	10,02	11K	6
25/08/2023	0,00%	0,00	10,00	10,00	10,00	10,00	2K	1
24/08/2023	2,88%	0,28	10,00	10,00	10,00	10,00	1000	1
21/08/2023	-2,80%	-0,28	9,72	10,00	9,72	10,00	10K	5
18/08/2023	-0,99%	-0,10	10,00	10,00	10,00	10,00	1000	1
17/08/2023	7,45%	0,70	10,10	10,00	10,00	10,10	26K	11
16/08/2023	-2,89%	-0,28	9,40	9,41	9,40	9,41	6K	2
09/08/2023	0,83%	0,08	9,68	9,68	9,68	9,68	968	1
07/08/2023	2,13%	0,20	9,60	9,60	9,60	9,60	960	1
01/08/2023	0,00%	0,00	9,40	9,40	9,40	9,40	2K	2
31/07/2023	0,00%	0,00	9,40	9,40	9,40	9,40	2K	2
28/07/2023	-1,05%	-0,10	9,40	9,00	9,00	9,49	6K	5
25/07/2023	0,00%	0,00	9,50	9,50	9,50	9,50	2K	2
21/07/2023	0,00%	0,00	9,50	9,50	9,50	9,50	3K	3
20/07/2023	-2,06%	-0,20	9,50	9,50	9,50	9,50	4K	2
17/07/2023	0,00%	0,00	9,70	9,70	9,70	9,70	970	1
12/07/2023	-2,90%	-0,29	9,70	9,70	9,70	9,70	970	1
11/07/2023	0,00%	0,00	9,99	9,99	9,99	9,99	999	1
07/07/2023	4,17%	0,40	9,99	9,42	9,42	9,99	12K	5
05/07/2023	-0,10%	-0,01	9,59	9,30	9,30	9,59	4K	3
04/07/2023	-3,03%	-0,30	9,60	9,30	9,30	9,60	10K	4
30/06/2023	2,48%	0,24	9,90	9,66	9,65	9,90	9K	6
28/06/2023	-1,13%	-0,11	9,66	9,25	9,25	9,77	14K	11
19/06/2023	-1,31%	-0,13	9,77	9,77	9,77	9,77	11K	3
12/06/2023	-0,90%	-0,09	9,90	9,55	9,55	9,90	2K	2
07/06/2023	0,10%	0,01	9,99	9,99	9,99	9,99	999	1
06/06/2023	0,30%	0,03	9,98	9,98	9,98	9,98	998	1
08/05/2023	4,41%	0,42	9,95	9,21	9,21	9,95	2K	2
03/05/2023	-1,65%	-0,16	9,53	9,15	9,15	9,53	2K	2
26/04/2023	-0,92%	-0,09	9,69	9,33	9,33	9,69	4K	4
17/04/2023	-0,10%	-0,01	9,78	9,25	9,25	9,78	3K	3
31/03/2023	1,45%	0,14	9,79	9,70	9,70	9,79	2K	2
30/03/2023	2,12%	0,20	9,65	9,30	9,30	9,65	2K	2
29/03/2023	0,00%	0,00	9,45	9,45	9,45	9,45	945	1
28/03/2023	0,00%	0,00	9,45	9,45	9,45	9,45	945	1
27/03/2023	2,49%	0,23	9,45	9,45	9,45	9,45	2K	2
22/03/2023	0,00%	0,00	9,22	9,22	9,22	9,22	922	1
21/03/2023	0,33%	0,03	9,22	9,33	9,22	9,33	2K	2
20/03/2023	-5,16%	-0,50	9,19	9,02	9,02	9,19	6K	3
16/03/2023	2,00%	0,19	9,69	9,69	9,69	9,69	969	1
01/03/2023	1,60%	0,15	9,50	9,17	9,17	9,50	4K	3
28/02/2023	0,00%	0,00	9,35	9,35	9,35	9,35	2K	1
24/02/2023	-1,48%	-0,14	9,35	9,57	9,10	9,57	9K	5
23/02/2023	0,00%	0,00	9,49	9,50	9,22	9,50	3K	3
22/02/2023	0,96%	0,09	9,49	9,29	9,29	9,49	6K	5
10/02/2023	4,21%	0,38	9,40	9,07	9,07	9,40	5K	4
09/02/2023	0,22%	0,02	9,02	9,02	9,02	9,02	902	1
06/02/2023	-0,22%	-0,02	9,00	9,00	9,00	9,00	9K	4
03/02/2023	0,22%	0,02	9,02	9,02	9,02	9,02	902	1
02/02/2023	1,12%	0,10	9,00	9,00	9,00	9,00	900	1
01/02/2023	-4,81%	-0,45	8,90	8,90	8,90	8,90	3K	2
20/01/2023	1,63%	0,15	9,35	9,35	9,35	9,35	935	1
17/01/2023	-3,87%	-0,37	9,20	9,11	8,81	9,20	28K	13
13/01/2023	-0,62%	-0,06	9,57	9,15	9,15	9,57	2K	2
12/01/2023	-1,23%	-0,12	9,63	9,63	9,63	9,63	2K	2
10/01/2023	1,67%	0,16	9,75	9,75	9,75	9,75	975	1
06/01/2023	2,35%	0,22	9,59	9,59	9,59	9,59	959	1
04/01/2023	-2,90%	-0,28	9,37	9,25	9,20	9,37	36K	14
23/12/2022	-5,02%	-0,51	9,65	9,50	9,50	9,85	17K	12
14/12/2022	10,43%	0,96	10,16	9,90	9,90	10,16	2K	2
13/12/2022	-5,25%	-0,51	9,20	9,10	9,00	9,20	4K	4
12/12/2022	0,00%	0,00	9,71	9,71	9,71	9,71	971	1
06/12/2022	-2,80%	-0,28	9,71	9,71	9,71	9,71	6K	2
01/12/2022	-2,06%	-0,21	9,99	9,61	9,51	9,99	9K	8
30/11/2022	2,00%	0,20	10,20	10,20	10,20	10,30	4K	3
29/11/2022	-14,02%	-1,63	10,00	11,00	10,00	11,00	13K	11
28/11/2022	-2,92%	-0,35	11,63	11,00	11,00	11,63	3K	2
25/11/2022	4,26%	0,49	11,98	11,98	11,98	11,98	1K	1
24/11/2022	19,69%	1,89	11,49	11,01	10,61	11,80	13K	12
10/11/2022	0,00%	0,00	9,60	9,60	9,60	9,60	960	1
21/10/2022	1,05%	0,10	9,60	9,26	9,26	9,60	3K	3
13/10/2022	-2,06%	-0,20	9,50	9,03	9,02	9,50	4K	4
11/10/2022	5,66%	0,52	9,70	9,70	9,70	9,70	970	1
04/10/2022	0,11%	0,01	9,18	9,80	9,14	9,80	28K	9
03/10/2022	-5,27%	-0,51	9,17	9,95	9,17	9,95	2K	2
30/09/2022	7,56%	0,68	9,68	9,20	9,10	9,68	60K	18
29/09/2022	-7,31%	-0,71	9,00	9,20	8,70	9,59	46K	29
28/09/2022	0,21%	0,02	9,71	9,20	9,01	9,71	22K	12
27/09/2022	-0,31%	-0,03	9,69	9,72	9,51	9,72	31K	9
26/09/2022	-5,72%	-0,59	9,72	10,11	9,49	10,11	22K	9
23/09/2022	-	-	10,31	10,37	10,27	11,15	30K	24

Date,Open,High,Low,Close,Volume
27-Mar-24,13.50,13.50,13.50,13.50,1350
15-Mar-24,13.50,13.50,13.50,13.50,1350
13-Mar-24,13.43,13.43,13.43,13.43,1343
08-Mar-24,13.41,13.41,13.41,13.41,134100
06-Mar-24,13.40,13.40,13.40,13.40,134000
05-Mar-24,13.40,13.40,13.40,13.40,1340
04-Mar-24,13.39,13.39,13.39,13.39,5356
28-Feb-24,11.85,11.85,11.85,11.85,1185
26-Feb-24,11.50,11.90,11.50,11.90,12690
23-Feb-24,11.91,11.91,11.91,11.91,13101
22-Feb-24,11.86,11.86,11.86,11.86,26092
19-Feb-24,11.79,11.84,11.79,11.84,4721
15-Feb-24,11.70,11.70,11.70,11.70,1170
09-Feb-24,11.55,11.82,11.55,11.82,4677
07-Feb-24,11.69,11.69,11.69,11.69,2338
01-Feb-24,11.54,11.54,11.54,11.54,69240
30-Jan-24,11.57,11.57,11.49,11.49,224865
29-Jan-24,11.70,11.78,11.55,11.55,62962
26-Jan-24,11.46,11.46,11.46,11.46,2292
24-Jan-24,11.65,11.65,11.32,11.32,2297
23-Jan-24,11.31,11.31,11.31,11.31,4524
16-Jan-24,11.30,11.30,11.30,11.30,4520
11-Jan-24,11.69,11.69,11.69,11.69,1169
09-Jan-24,11.29,11.29,11.29,11.29,5645
08-Jan-24,11.71,11.71,11.71,11.71,4684
03-Jan-24,11.67,11.67,11.67,11.67,10503
02-Jan-24,11.28,11.28,11.28,11.28,6768
26-Dec-23,11.25,11.25,11.25,11.25,1125
08-Dec-23,11.22,11.22,11.22,11.22,2244
04-Dec-23,11.40,11.40,11.40,11.40,1140
16-Nov-23,11.09,11.09,11.09,11.09,1109
13-Nov-23,11.05,11.05,11.05,11.05,2210
31-Oct-23,11.05,11.05,11.05,11.05,3315
23-Oct-23,11.02,11.02,11.02,11.02,5510
20-Oct-23,11.04,11.04,11.04,11.04,19872
19-Oct-23,11.05,11.05,11.05,11.05,26520
18-Oct-23,11.07,11.07,11.07,11.07,38745
17-Oct-23,11.08,11.08,11.08,11.08,31024
16-Oct-23,11.02,11.02,11.02,11.02,15428
13-Oct-23,11.20,11.20,11.20,11.20,3360
11-Oct-23,11.00,11.20,11.00,11.20,23440
06-Oct-23,10.55,10.55,10.55,10.55,1055
04-Oct-23,10.46,10.55,10.46,10.55,4205
28-Sep-23,10.46,10.46,10.46,10.46,1046
22-Sep-23,10.59,10.59,10.59,10.59,1059
20-Sep-23,10.59,10.59,10.59,10.59,1059
18-Sep-23,10.55,10.59,10.55,10.59,5289
13-Sep-23,10.85,10.90,10.85,10.90,4350
12-Sep-23,10.15,10.15,10.15,10.15,2030
11-Sep-23,10.10,10.10,10.10,10.10,1010
06-Sep-23,10.90,10.90,10.22,10.22,11583
04-Sep-23,10.87,10.87,10.87,10.87,1087
30-Aug-23,10.20,10.20,10.20,10.20,7140
29-Aug-23,10.02,10.02,10.00,10.00,11004
25-Aug-23,10.00,10.00,10.00,10.00,2000
24-Aug-23,10.00,10.00,10.00,10.00,1000
21-Aug-23,10.00,10.00,9.72,9.72,9945
18-Aug-23,10.00,10.00,10.00,10.00,1000
17-Aug-23,10.00,10.10,10.00,10.10,26050
16-Aug-23,9.41,9.41,9.40,9.40,5641
09-Aug-23,9.68,9.68,9.68,9.68,968
07-Aug-23,9.60,9.60,9.60,9.60,960
01-Aug-23,9.40,9.40,9.40,9.40,1880
31-Jul-23,9.40,9.40,9.40,9.40,1880
28-Jul-23,9.00,9.49,9.00,9.40,5555
25-Jul-23,9.50,9.50,9.50,9.50,1900
21-Jul-23,9.50,9.50,9.50,9.50,2850
20-Jul-23,9.50,9.50,9.50,9.50,3800
17-Jul-23,9.70,9.70,9.70,9.70,970
12-Jul-23,9.70,9.70,9.70,9.70,970
11-Jul-23,9.99,9.99,9.99,9.99,999
07-Jul-23,9.42,9.99,9.42,9.99,12487
05-Jul-23,9.30,9.59,9.30,9.59,3749
04-Jul-23,9.30,9.60,9.30,9.60,10260
30-Jun-23,9.66,9.90,9.65,9.90,8732
28-Jun-23,9.25,9.77,9.25,9.66,14016
19-Jun-23,9.77,9.77,9.77,9.77,10747
12-Jun-23,9.55,9.90,9.55,9.90,1945
07-Jun-23,9.99,9.99,9.99,9.99,999
06-Jun-23,9.98,9.98,9.98,9.98,998
08-May-23,9.21,9.95,9.21,9.95,1916
03-May-23,9.15,9.53,9.15,9.53,1868
26-Apr-23,9.33,9.69,9.33,9.69,3768
17-Apr-23,9.25,9.78,9.25,9.78,2853
31-Mar-23,9.70,9.79,9.70,9.79,1949
30-Mar-23,9.30,9.65,9.30,9.65,1895
29-Mar-23,9.45,9.45,9.45,9.45,945
28-Mar-23,9.45,9.45,9.45,9.45,945
27-Mar-23,9.45,9.45,9.45,9.45,1890
22-Mar-23,9.22,9.22,9.22,9.22,922
21-Mar-23,9.33,9.33,9.22,9.22,1855
20-Mar-23,9.02,9.19,9.02,9.19,6331
16-Mar-23,9.69,9.69,9.69,9.69,969
01-Mar-23,9.17,9.50,9.17,9.50,3709
28-Feb-23,9.35,9.35,9.35,9.35,1870
24-Feb-23,9.57,9.57,9.10,9.35,9222
23-Feb-23,9.50,9.50,9.22,9.49,2821
22-Feb-23,9.29,9.49,9.29,9.49,5594
10-Feb-23,9.07,9.40,9.07,9.40,4591
09-Feb-23,9.02,9.02,9.02,9.02,902
06-Feb-23,9.00,9.00,9.00,9.00,9000
03-Feb-23,9.02,9.02,9.02,9.02,902
02-Feb-23,9.00,9.00,9.00,9.00,900
01-Feb-23,8.90,8.90,8.90,8.90,2670
20-Jan-23,9.35,9.35,9.35,9.35,935
17-Jan-23,9.11,9.20,8.81,9.20,27979
13-Jan-23,9.15,9.57,9.15,9.57,1872
12-Jan-23,9.63,9.63,9.63,9.63,1926
10-Jan-23,9.75,9.75,9.75,9.75,975
06-Jan-23,9.59,9.59,9.59,9.59,959
04-Jan-23,9.25,9.37,9.20,9.37,36062
23-Dec-22,9.50,9.85,9.50,9.65,17165
14-Dec-22,9.90,10.16,9.90,10.16,2006
13-Dec-22,9.10,9.20,9.00,9.20,3631
12-Dec-22,9.71,9.71,9.71,9.71,971
06-Dec-22,9.71,9.71,9.71,9.71,5826
01-Dec-22,9.61,9.99,9.51,9.99,8783
30-Nov-22,10.20,10.30,10.20,10.20,4090
29-Nov-22,11.00,11.00,10.00,10.00,13321
28-Nov-22,11.00,11.63,11.00,11.63,3363
25-Nov-22,11.98,11.98,11.98,11.98,1198
24-Nov-22,11.01,11.80,10.61,11.49,13476
10-Nov-22,9.60,9.60,9.60,9.60,960
21-Oct-22,9.26,9.60,9.26,9.60,2812
13-Oct-22,9.03,9.50,9.02,9.50,3668
11-Oct-22,9.70,9.70,9.70,9.70,970
04-Oct-22,9.80,9.80,9.14,9.18,27727
03-Oct-22,9.95,9.95,9.17,9.17,1912
30-Sep-22,9.20,9.68,9.10,9.68,59798
29-Sep-22,9.20,9.59,8.70,9.00,45690
28-Sep-22,9.20,9.71,9.01,9.71,21596
27-Sep-22,9.72,9.72,9.51,9.69,31471
26-Sep-22,10.11,10.11,9.49,9.72,21714
23-Sep-22,10.37,11.15,10.27,10.31,30436

*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: BRGE3