Cotação atual, histórico e gráfico do papel: BRGE7
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
04/03/2024 | -3,54% | -0,48 | 13,07 | 13,07 | 13,07 | 13,07 | 7K | 2 |
26/02/2024 | 0,37% | 0,05 | 13,55 | 13,55 | 13,55 | 13,55 | 5K | 1 |
23/02/2024 | 17,39% | 2,00 | 13,50 | 13,50 | 13,50 | 13,50 | 1K | 1 |
29/01/2024 | 6,28% | 0,68 | 11,50 | 11,44 | 11,44 | 11,50 | 18K | 7 |
27/10/2023 | 16,72% | 1,55 | 10,82 | 10,82 | 10,82 | 10,82 | 9K | 2 |
01/09/2023 | -0,22% | -0,02 | 9,27 | 9,27 | 9,27 | 9,27 | 6K | 2 |
19/05/2023 | 26,22% | 1,93 | 9,29 | 8,01 | 8,01 | 9,29 | 3K | 3 |
18/05/2023 | 100,00% | 3,68 | 7,36 | 7,36 | 7,36 | 7,36 | 736 | 1 |
12/04/2023 | -31,85% | -1,72 | 3,68 | 3,68 | 3,68 | 3,68 | 1K | 2 |
04/06/2019 | 0,00% | 0,00 | 5,40 | 5,40 | 5,40 | 5,40 | 540 | 1 |
14/01/2019 | 77,05% | 2,35 | 5,40 | 5,40 | 5,40 | 5,40 | 540 | 1 |
17/12/2018 | 18,22% | 0,47 | 3,05 | 3,01 | 3,01 | 3,05 | 606 | 2 |
17/05/2016 | -7,86% | -0,22 | 2,58 | 2,58 | 2,58 | 2,58 | 18K | 1 |
30/09/2015 | 11,11% | 0,28 | 2,80 | 2,80 | 2,80 | 2,80 | 12K | 1 |
27/08/2015 | -30,00% | -1,08 | 2,52 | 2,52 | 2,52 | 2,52 | 3K | 2 |
26/06/2013 | -2,44% | -0,09 | 3,60 | 3,60 | 3,60 | 3,60 | 360 | 1 |
06/06/2013 | -7,75% | -0,31 | 3,69 | 3,69 | 3,69 | 3,69 | 369 | 1 |
03/04/2013 | 8,11% | 0,30 | 4,00 | 4,00 | 4,00 | 4,00 | 400 | 1 |
02/04/2013 | 2,78% | 0,10 | 3,70 | 3,70 | 3,70 | 3,70 | 370 | 1 |
21/03/2013 | 9,09% | 0,30 | 3,60 | 3,60 | 3,60 | 3,60 | 1K | 3 |
06/02/2013 | -17,50% | -0,70 | 3,30 | 3,30 | 3,30 | 3,30 | 2K | 2 |
01/02/2013 | -20,00% | -1,00 | 4,00 | 3,25 | 3,25 | 4,00 | 264K | 10 |
30/11/2012 | -13,04% | -0,75 | 5,00 | 5,00 | 5,00 | 5,00 | 2K | 1 |
17/11/2011 | -2,54% | -0,15 | 5,75 | 5,75 | 5,75 | 5,75 | 14K | 1 |
19/05/2011 | 0,00% | 0,00 | 5,90 | 5,90 | 5,90 | 5,90 | 14K | 1 |
20/04/2011 | 0,68% | 0,04 | 5,90 | 5,90 | 5,90 | 5,90 | 14K | 2 |
15/02/2011 | -2,33% | -0,14 | 5,86 | 5,86 | 5,86 | 5,86 | 1K | 1 |
20/01/2011 | -0,83% | -0,05 | 6,00 | 6,00 | 6,00 | 6,00 | 1K | 1 |
21/12/2010 | -0,82% | -0,05 | 6,05 | 6,05 | 6,05 | 6,05 | 6K | 1 |
20/12/2010 | 0,83% | 0,05 | 6,10 | 6,10 | 6,10 | 6,10 | 1K | 1 |
19/10/2010 | 5,58% | 0,32 | 6,05 | 6,05 | 6,05 | 6,05 | 2K | 2 |
01/10/2010 | 0,35% | 0,02 | 5,73 | 5,73 | 5,73 | 5,73 | 2K | 2 |
26/08/2010 | 0,00% | 0,00 | 5,71 | 5,71 | 5,71 | 5,71 | 1K | 2 |
17/08/2010 | -4,03% | -0,24 | 5,71 | 5,71 | 5,71 | 5,71 | 571 | 1 |
09/12/2009 | 0,51% | 0,03 | 5,95 | 5,95 | 5,95 | 5,95 | 5K | 2 |
01/12/2009 | -2,15% | -0,13 | 5,92 | 5,92 | 5,92 | 5,92 | 2K | 1 |
22/09/2009 | -0,49% | -0,03 | 6,05 | 6,05 | 6,05 | 6,05 | 1K | 1 |
21/08/2009 | 0,16% | 0,01 | 6,08 | 6,08 | 6,08 | 6,08 | 1K | 1 |
19/08/2009 | 0,33% | 0,02 | 6,07 | 6,07 | 6,07 | 6,07 | 7K | 3 |
31/07/2009 | 0,00% | 0,00 | 6,05 | 6,05 | 6,05 | 6,05 | 1K | 1 |
21/07/2009 | 48,65% | 1,98 | 6,05 | 6,05 | 6,05 | 6,05 | 6K | 1 |
11/03/2009 | 0,25% | 0,01 | 4,07 | 4,07 | 4,07 | 4,07 | 1K | 2 |
02/03/2009 | -26,71% | -1,48 | 4,06 | 4,06 | 4,06 | 4,06 | 6K | 2 |
17/12/2008 | 17,37% | 0,82 | 5,54 | 5,54 | 5,54 | 5,54 | 554 | 1 |
16/12/2008 | -81,12% | -20,28 | 4,72 | 4,72 | 4,72 | 4,72 | 472 | 1 |
01/12/2008 | 401,00% | 20,01 | 25,00 | 4,99 | 4,99 | 25,00 | 28K | 8 |
28/11/2008 | -1,19% | -0,06 | 4,99 | 4,99 | 4,99 | 4,99 | 499 | 1 |
28/10/2008 | -3,44% | -0,18 | 5,05 | 5,05 | 5,05 | 5,05 | 2K | 1 |
08/10/2008 | 4,39% | 0,22 | 5,23 | 5,23 | 5,23 | 5,23 | 523 | 1 |
10/09/2008 | 0,00% | 0,00 | 5,01 | 5,01 | 5,01 | 5,01 | 5K | 1 |
12/08/2008 | 1,83% | 0,09 | 5,01 | 5,01 | 5,01 | 5,01 | 2K | 1 |
08/05/2008 | -3,53% | -0,18 | 4,92 | 4,92 | 4,92 | 4,92 | 492 | 1 |
18/01/2008 | 13,33% | 0,60 | 5,10 | 5,10 | 5,10 | 5,10 | 5K | 2 |
23/04/2007 | -5,46% | -0,26 | 4,50 | 4,50 | 4,50 | 4,50 | 450 | 1 |
10/04/2007 | 5,78% | 0,26 | 4,76 | 4,76 | 4,76 | 4,76 | 476 | 1 |
30/03/2007 | 2,27% | 0,10 | 4,50 | 4,50 | 4,50 | 4,50 | 450 | 1 |
28/03/2007 | -2,22% | -0,10 | 4,40 | 4,40 | 4,40 | 4,40 | 440 | 1 |
23/03/2007 | 31,20% | 1,07 | 4,50 | 4,50 | 4,50 | 4,50 | 900 | 1 |
19/03/2007 | 18,28% | 0,53 | 3,43 | 3,43 | 3,43 | 3,43 | 2K | 3 |
28/12/2006 | -2,03% | -0,06 | 2,90 | 2,90 | 2,90 | 2,90 | 290 | 1 |
25/09/2006 | 0,00% | 0,00 | 2,96 | 2,96 | 2,96 | 2,96 | 296 | 1 |
29/08/2006 | -4,52% | -0,14 | 2,96 | 2,96 | 2,96 | 2,96 | 3K | 1 |
21/11/2005 | 0,00% | 0,00 | 3,10 | 3,10 | 3,10 | 3,10 | 620 | 1 |
13/09/2005 | -4,91% | -0,16 | 3,10 | 3,10 | 3,10 | 3,10 | 310 | 1 |
13/05/2005 | 5,16% | 0,16 | 3,26 | 3,26 | 3,26 | 3,26 | 3K | 1 |
27/04/2005 | 14,39% | 0,39 | 3,10 | 3,10 | 3,10 | 3,10 | 310 | 1 |
04/01/2005 | 50,56% | 0,91 | 2,71 | 2,71 | 2,71 | 2,71 | 542 | 2 |
22/11/2002 | -23,40% | -0,55 | 1,80 | 1,80 | 1,80 | 1,80 | 2K | 1 |
06/05/2002 | 11,90% | 0,25 | 2,35 | 2,35 | 2,35 | 2,35 | 2K | 1 |
20/02/2002 | 9,95% | 0,19 | 2,10 | 2,10 | 2,10 | 2,10 | 2K | 1 |
22/01/2002 | 0,53% | 0,01 | 1,91 | 1,91 | 1,91 | 1,91 | 2K | 1 |
12/09/2001 | 0,00% | 0,00 | 1,90 | 1,90 | 1,90 | 1,90 | 2K | 1 |
10/08/2001 | -0,52% | -0,01 | 1,90 | 1,90 | 1,90 | 1,90 | 2K | 1 |
27/06/2001 | -13,18% | -0,29 | 1,91 | 1,91 | 1,91 | 1,91 | 8K | 2 |
09/11/2000 | 0,00% | 0,00 | 2,20 | 2,20 | 2,20 | 2,20 | 2K | 1 |
18/10/2000 | -3,08% | -0,07 | 2,20 | 2,20 | 2,20 | 2,20 | 2K | 1 |
10/10/2000 | -1,30% | -0,03 | 2,27 | 2,27 | 2,27 | 2,27 | 2K | 1 |
12/09/2000 | -0,43% | -0,01 | 2,30 | 2,30 | 2,30 | 2,30 | 30K | 1 |
04/09/2000 | - | - | 2,31 | 2,31 | 2,31 | 2,31 | 2K | 1 |
Date,Open,High,Low,Close,Volume
04-Mar-24,13.07,13.07,13.07,13.07,6535
26-Feb-24,13.55,13.55,13.55,13.55,5420
23-Feb-24,13.50,13.50,13.50,13.50,1350
29-Jan-24,11.44,11.50,11.44,11.50,18394
27-Oct-23,10.82,10.82,10.82,10.82,8656
01-Sep-23,9.27,9.27,9.27,9.27,6489
19-May-23,8.01,9.29,8.01,9.29,3460
18-May-23,7.36,7.36,7.36,7.36,736
12-Apr-23,3.68,3.68,3.68,3.68,1104
04-Jun-19,5.40,5.40,5.40,5.40,540
14-Jan-19,5.40,5.40,5.40,5.40,540
17-Dec-18,3.01,3.05,3.01,3.05,606
17-May-16,2.58,2.58,2.58,2.58,17802
30-Sep-15,2.80,2.80,2.80,2.80,12040
27-Aug-15,2.52,2.52,2.52,2.52,2520
26-Jun-13,3.60,3.60,3.60,3.60,360
06-Jun-13,3.69,3.69,3.69,3.69,369
03-Apr-13,4.00,4.00,4.00,4.00,400
02-Apr-13,3.70,3.70,3.70,3.70,370
21-Mar-13,3.60,3.60,3.60,3.60,1080
06-Feb-13,3.30,3.30,3.30,3.30,1650
01-Feb-13,3.25,4.00,3.25,4.00,264000
30-Nov-12,5.00,5.00,5.00,5.00,1500
17-Nov-11,5.75,5.75,5.75,5.75,13800
19-May-11,5.90,5.90,5.90,5.90,14160
20-Apr-11,5.90,5.90,5.90,5.90,14160
15-Feb-11,5.86,5.86,5.86,5.86,1172
20-Jan-11,6.00,6.00,6.00,6.00,1200
21-Dec-10,6.05,6.05,6.05,6.05,6050
20-Dec-10,6.10,6.10,6.10,6.10,1220
19-Oct-10,6.05,6.05,6.05,6.05,2420
01-Oct-10,5.73,5.73,5.73,5.73,1719
26-Aug-10,5.71,5.71,5.71,5.71,1142
17-Aug-10,5.71,5.71,5.71,5.71,571
09-Dec-09,5.95,5.95,5.95,5.95,5355
01-Dec-09,5.92,5.92,5.92,5.92,1776
22-Sep-09,6.05,6.05,6.05,6.05,1210
21-Aug-09,6.08,6.08,6.08,6.08,1216
19-Aug-09,6.07,6.07,6.07,6.07,6677
31-Jul-09,6.05,6.05,6.05,6.05,1210
21-Jul-09,6.05,6.05,6.05,6.05,6050
11-Mar-09,4.07,4.07,4.07,4.07,1221
02-Mar-09,4.06,4.06,4.06,4.06,6090
17-Dec-08,5.54,5.54,5.54,5.54,554
16-Dec-08,4.72,4.72,4.72,4.72,472
01-Dec-08,4.99,25.00,4.99,25.00,27994
28-Nov-08,4.99,4.99,4.99,4.99,499
28-Oct-08,5.05,5.05,5.05,5.05,1515
08-Oct-08,5.23,5.23,5.23,5.23,523
10-Sep-08,5.01,5.01,5.01,5.01,5010
12-Aug-08,5.01,5.01,5.01,5.01,1503
08-May-08,4.92,4.92,4.92,4.92,492
18-Jan-08,5.10,5.10,5.10,5.10,4590
23-Apr-07,4.50,4.50,4.50,4.50,450
10-Apr-07,4.76,4.76,4.76,4.76,476
30-Mar-07,4.50,4.50,4.50,4.50,450
28-Mar-07,4.40,4.40,4.40,4.40,440
23-Mar-07,4.50,4.50,4.50,4.50,900
19-Mar-07,3.43,3.43,3.43,3.43,2058
28-Dec-06,2.90,2.90,2.90,2.90,290
25-Sep-06,2.96,2.96,2.96,2.96,296
29-Aug-06,2.96,2.96,2.96,2.96,2960
21-Nov-05,3.10,3.10,3.10,3.10,620
13-Sep-05,3.10,3.10,3.10,3.10,310
13-May-05,3.26,3.26,3.26,3.26,2934
27-Apr-05,3.10,3.10,3.10,3.10,310
04-Jan-05,2.71,2.71,2.71,2.71,542
22-Nov-02,1.80,1.80,1.80,1.80,1800
06-May-02,2.35,2.35,2.35,2.35,2350
20-Feb-02,2.10,2.10,2.10,2.10,2100
22-Jan-02,1.91,1.91,1.91,1.91,1910
12-Sep-01,1.90,1.90,1.90,1.90,1900
10-Aug-01,1.90,1.90,1.90,1.90,1900
27-Jun-01,1.91,1.91,1.91,1.91,7640
09-Nov-00,2.20,2.20,2.20,2.20,2200
18-Oct-00,2.20,2.20,2.20,2.20,2200
10-Oct-00,2.27,2.27,2.27,2.27,2270
12-Sep-00,2.30,2.30,2.30,2.30,29900
04-Sep-00,2.31,2.31,2.31,2.31,2310
*exoneração de responsabilidade e termos de uso