ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: BRGE3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/02/2020-0,74%-0,068,098,098,098,098091
26/02/2020-2,98%-0,258,158,158,158,152K2
21/02/20200,00%0,008,408,438,408,434K5
20/02/2020-1,18%-0,108,408,408,408,408401
19/02/2020-1,16%-0,108,508,668,508,6618K13
18/02/2020-4,76%-0,438,609,028,609,025K4
17/02/2020-3,63%-0,349,039,019,009,035K5
14/02/20201,85%0,179,379,259,259,372K2
13/02/20203,37%0,309,209,109,109,307K5
12/02/20200,00%0,008,908,918,908,9112K7
11/02/2020-2,20%-0,208,908,028,009,0118K17
10/02/2020-11,39%-1,179,1010,409,1010,4018K13
07/02/20203,95%0,3910,279,959,8010,2813K10
06/02/20202,60%0,259,889,969,629,9930K21
05/02/2020-3,22%-0,329,639,609,609,997K6
04/02/20205,07%0,489,9510,159,4510,3732K21
03/02/2020-7,79%-0,809,4710,469,4710,4617K14
31/01/20206,42%0,6210,2710,509,6610,5027K24
30/01/20201,37%0,139,659,119,1110,3773K34
29/01/2020-4,80%-0,489,5210,089,5210,0812K8
28/01/2020-5,57%-0,5910,0010,9010,0010,9025K12
27/01/20201,92%0,2010,5910,3910,3910,593K3
24/01/20203,59%0,3610,399,999,7010,6011K11
23/01/2020-1,57%-0,1610,0310,929,8810,9216K13
22/01/2020-6,43%-0,7010,1910,1610,1610,194K4
21/01/20201,40%0,1510,8910,8910,8010,8922K12
20/01/20200,28%0,0310,7410,8010,0310,8028K18
17/01/2020-0,83%-0,0910,7110,5410,5311,3029K14
16/01/2020-0,46%-0,0510,8011,0010,1111,0040K21
15/01/2020-5,73%-0,6610,8511,5910,6012,1430K23
14/01/2020-5,58%-0,6811,5113,4911,0213,4930K19
13/01/2020-2,48%-0,3112,1911,0011,0012,1917K13
10/01/20205,93%0,7012,5012,8912,5012,9272K25
09/01/2020-8,74%-1,1311,8011,3110,8212,1022K16
08/01/2020-2,12%-0,2812,9314,8812,9314,8841K23
07/01/2020-9,77%-1,4313,2114,7513,0014,75144K63
06/01/202039,30%4,1314,6412,2112,2115,05421K195
03/01/2020-11,01%-1,3010,5111,6910,0511,9995K75
02/01/2020-21,27%-3,1911,8117,0011,8018,60257K118
30/12/201968,54%6,1015,0015,5015,0017,80613K227
27/12/201927,14%1,908,909,008,9011,70116K86
26/12/20190,00%0,007,008,007,008,9913K13
23/12/20190,00%0,007,007,017,007,011K2
19/12/20190,00%0,007,006,996,997,0015K13
18/12/2019-2,78%-0,207,007,007,007,007001
17/12/2019-1,37%-0,107,207,207,207,209K6
16/12/201921,67%1,307,306,486,477,3020K20
11/12/20191,69%0,106,006,006,006,001K1
10/12/2019-3,28%-0,205,905,905,905,903K4
09/12/2019-0,49%-0,036,106,126,106,134K3
06/12/2019-11,29%-0,786,136,136,136,132K3
02/12/2019-3,36%-0,246,916,106,106,917K6
18/11/2019-1,38%-0,107,157,197,157,191K2
14/11/201915,08%0,957,257,257,257,257251
13/11/20190,00%0,006,306,306,306,4123K13
12/11/20195,53%0,336,305,275,276,301K2
11/11/20196,23%0,355,975,975,975,975971
08/11/2019-0,18%-0,015,625,625,625,624K3
06/11/2019-6,79%-0,415,635,765,635,763K5
05/11/2019-0,82%-0,056,046,546,047,2937K24
04/11/20198,75%0,496,095,605,606,097K6
01/11/20190,00%0,005,605,225,225,6014K6
25/10/2019-1,75%-0,105,605,425,425,604K4
22/10/2019-4,68%-0,285,705,985,705,984K6
21/10/2019-0,33%-0,025,985,515,515,983K4
15/10/20190,00%0,006,006,036,006,032K3
14/10/2019-7,69%-0,506,006,006,006,002K2
10/10/20190,00%0,006,506,506,506,506501
09/10/20190,00%0,006,506,506,506,506501
08/10/2019-4,41%-0,306,506,556,506,551K2
07/10/2019-1,45%-0,106,806,516,516,803K5
03/10/20192,99%0,206,906,906,906,906901
02/10/20190,75%0,056,706,976,707,1022K26
01/10/20191,22%0,086,656,666,616,876K8
30/09/2019-16,73%-1,326,576,576,576,571K2
26/09/20191,15%0,097,897,867,867,892K3
24/09/2019-7,14%-0,607,808,697,308,6931K13
19/09/20198,67%0,678,407,707,708,4012K14
10/09/2019-8,52%-0,727,738,407,668,4018K16
09/09/2019-15,50%-1,558,4511,608,4511,8076K51
06/09/2019-42,26%-7,3210,0015,009,5115,0095K53
05/09/20194,91%0,8117,3217,2617,2525,51489K169
04/09/201968,47%6,7116,5111,0011,0016,51277K117
03/09/201934,25%2,509,8011,018,9911,0256K39
02/09/201951,77%2,497,304,804,767,4755K32
30/08/2019-0,21%-0,014,814,814,814,819622
26/08/20192,55%0,124,824,824,824,823K2
15/08/2019-0,84%-0,044,704,704,704,703K2
14/08/2019-2,87%-0,144,744,754,744,7512K4
12/08/20190,00%0,004,884,884,884,8812K2
09/08/2019-2,40%-0,124,884,884,884,884881
02/08/2019-9,09%-0,505,005,005,005,0020K9
17/07/20190,00%0,005,505,505,505,506K1
10/07/2019-8,03%-0,485,505,995,506,002K4
01/07/20195,84%0,335,985,985,985,985981
28/06/20192,91%0,165,655,655,655,651K2
26/06/20199,80%0,495,495,495,495,495491
25/06/20190,20%0,015,005,005,005,005001
21/06/20198,24%0,384,994,994,994,992K3
18/06/20199,24%0,394,614,614,614,615K2
10/06/2019-1,40%-0,064,224,224,224,224221
06/06/20190,00%0,004,284,284,284,284281
29/05/20190,00%0,004,284,284,284,282K2
24/05/20195,68%0,234,284,284,284,284281
21/05/2019-11,38%-0,524,054,504,054,5013K7
13/05/2019-3,79%-0,184,574,574,574,579K1
10/05/20190,00%0,004,754,754,754,7510K3
24/04/201911,50%0,494,754,664,664,755K3
12/04/20199,51%0,374,264,264,264,268K1
10/04/2019-16,70%-0,783,893,893,893,893891
03/04/20196,14%0,274,674,674,674,679341
15/02/20191,85%0,084,404,404,404,408801
14/02/2019-2,04%-0,094,324,324,324,328641
30/01/2019-5,16%-0,244,414,414,414,412K1
21/01/20190,43%0,024,654,654,654,659301
15/01/20192,21%0,104,634,634,634,633K2
04/01/20193,19%0,144,534,534,534,532K1
03/01/20199,20%0,374,394,404,394,408792
13/12/20180,25%0,014,024,024,024,028041
03/12/20180,25%0,014,014,014,014,014011
23/11/2018-0,25%-0,014,004,004,004,008001
22/11/2018-0,25%-0,014,014,014,014,015K1
07/11/20180,50%0,024,024,024,024,024021
06/11/2018-7,41%-0,324,004,014,004,019K7
09/10/20180,00%0,004,324,324,324,3217K7
04/10/2018-2,26%-0,104,324,324,324,324K1
28/09/20180,00%0,004,424,424,424,4274K1
27/09/20180,23%0,014,424,414,414,429K2
26/09/2018-0,23%-0,014,414,414,414,4114K2
25/09/20180,23%0,014,424,414,414,4219K2
05/09/20180,00%0,004,414,414,414,418821
31/08/20180,23%0,014,414,414,414,4120K4
24/08/20180,00%0,004,404,404,404,408801
22/08/2018--4,404,404,404,403K2


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br