papéis
login
mais

Cotação atual, histórico e gráfico do papel: BRGE5

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
03/08/2021-12,37%-1,4710,4110,4110,4110,411K1
07/07/202110,00%1,0811,8810,0010,0011,886K5
02/07/20210,00%0,0010,8010,8010,8010,802K2
28/06/20215,88%0,6010,8010,8610,8010,863K3
02/06/20210,49%0,0510,2010,2010,2010,202K2
07/05/2021-3,43%-0,3610,1510,1510,1510,151K1
06/05/2021-5,32%-0,5910,5110,5110,5110,511K1
05/05/2021-7,58%-0,9111,1011,1011,1011,101K1
04/05/2021-5,13%-0,6512,0112,5012,0112,502K2
03/05/2021-6,22%-0,8412,6612,6612,6612,661K1
30/04/2021-0,74%-0,1013,5013,5013,5013,504K3
16/04/2021-5,36%-0,7713,6013,6013,6013,601K1
13/04/2021-8,00%-1,2514,3714,3714,3714,371K1
09/04/20219,69%1,3815,6213,5813,5815,624K3
08/04/20210,00%0,0014,2414,2414,2414,241K1
07/04/2021-1,18%-0,1714,2414,2414,2414,241K1
31/03/2021-0,69%-0,1014,4114,4114,4114,411K1
26/03/2021-12,96%-2,1614,5116,5014,5116,509K6
25/03/20210,00%0,0016,6716,6716,6716,672K1
17/03/20210,42%0,0716,6716,6716,6716,672K1
16/03/20217,10%1,1016,6016,6016,6016,602K1
15/03/20219,39%1,3315,5015,5015,5015,502K1
12/03/2021-14,59%-2,4214,1716,6714,1716,673K2
11/03/20213,75%0,6016,5916,5916,5916,592K1
10/03/20215,13%0,7815,9915,9915,9915,992K1
08/03/20217,11%1,0115,2115,2115,2115,213K2
05/03/20212,16%0,3014,2014,2014,2014,201K1
04/03/2021-4,14%-0,6013,9014,5213,9014,526K4
03/03/2021-17,52%-3,0814,5014,5114,5014,513K2
24/02/2021-1,18%-0,2117,5817,5817,5817,582K1
17/02/2021-0,06%-0,0117,7917,7917,7917,792K1
12/02/202122,00%3,2117,8015,5015,5017,8030K18
05/02/2021-9,44%-1,5214,5916,1214,5916,1210K6
04/02/2021-10,99%-1,9916,1116,1016,1016,113K2
03/02/20210,56%0,1018,1018,0018,0018,105K3
02/02/2021-10,00%-2,0018,0017,9916,0618,0011K6
01/02/202111,11%2,0020,0020,0020,0020,002K1
29/01/2021-14,24%-2,9918,0017,5017,5018,005K3
28/01/2021-25,30%-7,1120,9927,8920,9927,8912K5
27/01/202140,50%8,1028,1024,1024,1040,00106K35
26/01/202153,96%7,0120,0012,9912,9920,0036K19
22/01/202117,98%1,9812,9912,9912,9912,993K2
19/01/2021-8,25%-0,9911,0111,0111,0111,011K1
11/01/2021-2,44%-0,3012,0012,0012,0012,316K4
07/01/20210,82%0,1012,3012,3412,3012,342K2
01/12/2020-2,40%-0,3012,2012,0012,0012,209K7
30/11/2020-0,08%-0,0112,5012,5012,5012,501K1
12/11/2020-9,41%-1,3012,5112,5112,5112,514K2
10/11/2020-1,29%-0,1813,8113,8113,8113,811K1
09/11/202011,83%1,4813,9912,5112,5113,993K2
22/10/20200,00%0,0012,5112,5112,5112,513K2
16/10/2020-10,06%-1,4012,5112,1112,1112,514K3
18/09/2020-18,18%-3,0913,9113,9113,9113,914K2
06/08/20205,79%0,9317,0017,0017,0017,002K1
05/08/2020-14,97%-2,8316,0716,0616,0616,075K3
03/08/20205,00%0,9018,9018,9018,9018,902K1
30/07/2020-14,24%-2,9918,0016,8216,8218,009K5
22/07/2020-2,60%-0,5620,9921,0020,9921,004K2
21/07/2020-0,69%-0,1521,5521,5521,5521,556K3
06/01/20200,00%0,0021,7021,7021,7021,702K1
03/01/2020-0,23%-0,0521,7022,0121,7022,1131K7
02/01/2020-49,93%-21,6921,7537,9921,7537,9956K19
30/12/2019100,00%21,7243,4432,0032,0043,44151K25
27/12/2019100,00%10,8621,7211,7511,7521,7286K41
26/12/201951,68%3,7010,868,498,4910,8641K40
23/12/20190,85%0,067,167,167,167,161K2
19/12/20191,43%0,107,107,107,107,107101
17/12/2019-3,45%-0,257,007,607,007,605K4
12/12/20191,40%0,107,257,257,257,257251
11/12/20192,00%0,147,157,157,157,157151
10/12/20190,00%0,007,017,017,017,017011
09/12/20190,00%0,007,017,017,017,017011
06/12/2019-12,48%-1,007,017,017,017,013K3
06/11/20190,25%0,028,018,018,018,012K2
05/11/201910,66%0,777,997,987,987,992K2
25/10/20190,00%0,007,227,227,227,227221
21/10/2019-6,23%-0,487,227,517,227,514K6
18/10/2019-19,79%-1,907,707,707,707,707701
11/10/201912,81%1,099,609,609,609,603K2
30/09/2019-14,90%-1,498,518,518,508,555K5
13/09/2019-9,09%-1,0010,0010,9910,0010,995K5
12/09/2019-38,85%-6,9911,0014,409,9014,4014K12
11/09/2019-28,01%-7,0017,9920,6017,9920,608K4
10/09/2019-27,35%-9,4124,9924,9924,9924,992K1
05/09/201914,63%4,3934,4040,5034,4040,50142K27
04/09/2019112,99%15,9230,0121,5121,5130,01186K64
03/09/201992,49%6,7714,098,458,4514,0941K28
02/09/201997,84%3,627,324,414,417,3225K27
30/08/20192,49%0,093,703,703,703,706K4
21/01/20192,85%0,103,613,613,613,613611
10/01/201944,44%1,083,513,513,513,513511
17/12/20180,41%0,012,432,432,432,432431
12/11/201819,21%0,392,422,422,422,427262
24/09/20181,50%0,032,032,032,032,031K3
08/03/2018-20,00%-0,502,002,002,002,004001
26/12/2016-9,09%-0,252,502,502,502,502501
16/05/2016-8,33%-0,252,752,752,752,7518K2
29/09/20150,67%0,023,003,003,003,006K1
29/06/2015-8,87%-0,292,982,982,982,985962
05/09/2013-1,21%-0,043,273,273,273,273K1
22/07/20130,30%0,013,313,323,313,326632
08/07/2013-0,30%-0,013,303,303,303,306602
06/06/2013-6,76%-0,243,313,313,313,313311
07/05/2013-0,28%-0,013,553,563,553,562K5
06/05/20130,28%0,013,563,563,563,561K2
25/04/2013-10,80%-0,433,553,053,053,551K3
17/04/20130,00%0,003,983,983,983,982K3
05/04/20130,00%0,003,983,983,983,983981
02/04/201321,34%0,703,983,983,983,983981
22/03/20136,49%0,203,283,283,283,283281
06/02/2013-8,06%-0,273,083,293,083,355K6
01/02/2013-38,31%-2,083,353,253,253,35166K9
27/12/2011-5,57%-0,325,435,435,435,435431
15/04/2011-1,71%-0,105,755,755,755,755751
27/09/201014,48%0,745,855,855,855,855851
14/07/2010-2,85%-0,155,115,115,115,112K2
21/06/201027,05%1,125,265,265,265,265261
15/04/2010-3,94%-0,174,144,144,144,144141
01/04/2009-6,30%-0,294,314,314,314,312K2
26/07/20074,07%0,184,604,604,604,601K1
25/06/20070,68%0,034,424,424,424,425K3
19/04/200729,12%0,994,394,394,394,394391
19/03/200718,47%0,533,403,403,403,403401
29/08/2006-3,37%-0,102,872,872,872,874K1
27/10/20052,41%0,072,972,972,972,972971
26/10/20050,00%0,002,902,902,902,901K2
19/10/2005-4,92%-0,152,902,902,902,902901
05/10/2004-4,69%-0,153,053,053,053,053K2
08/10/200358,42%1,183,203,203,203,203K1
12/08/20033,59%0,072,022,022,022,022K1
21/11/2002-1,52%-0,031,951,951,951,952K1
18/11/2002-21,12%-0,531,981,981,981,982K1
11/10/20029,13%0,212,512,512,512,513K1
07/03/2002--2,302,302,302,302K1


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito