Cotação atual, histórico e gráfico do papel: BBGO11

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 BBGO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/08/2025	-0,57%	-0,37	65,08	65,71	65,06	66,20	200K	216
08/08/2025	0,00%	0,00	65,45	65,45	65,45	65,92	172K	125
07/08/2025	0,29%	0,19	65,45	65,93	65,45	65,93	85K	152
06/08/2025	-1,03%	-0,68	65,26	65,83	65,26	65,95	298K	855
05/08/2025	-0,96%	-0,64	65,94	65,82	65,82	66,04	249K	171
04/08/2025	0,08%	0,05	66,58	66,36	65,82	66,59	250K	534
01/08/2025	-0,48%	-0,32	66,53	66,61	66,26	66,61	185K	116

31/07/2025	-0,25%	-0,17	66,85	67,02	66,61	67,02	344K	245
30/07/2025	-0,25%	-0,17	67,02	67,39	66,97	67,39	130K	182
29/07/2025	0,81%	0,54	67,19	66,99	66,85	67,30	68K	360
28/07/2025	-0,33%	-0,22	66,65	66,80	66,65	67,20	87K	438
25/07/2025	0,56%	0,37	66,87	66,50	66,50	67,00	108K	126
24/07/2025	-0,75%	-0,50	66,50	67,00	66,00	67,11	326K	251
23/07/2025	0,48%	0,32	67,00	66,30	66,27	67,00	101K	672
22/07/2025	0,35%	0,23	66,68	66,68	66,31	66,68	178K	152
21/07/2025	-0,27%	-0,18	66,45	66,32	66,20	66,65	312K	210
18/07/2025	0,11%	0,07	66,63	66,68	66,36	66,68	385K	506
17/07/2025	-0,18%	-0,12	66,56	66,68	66,47	66,68	115K	139
16/07/2025	0,48%	0,32	66,68	67,48	66,65	67,48	118K	121
15/07/2025	-0,06%	-0,04	66,36	66,35	66,35	66,40	170K	306
14/07/2025	0,00%	0,00	66,40	66,40	66,30	66,40	345K	442
11/07/2025	0,59%	0,39	66,40	66,01	66,00	66,48	135K	183
10/07/2025	-0,96%	-0,64	66,01	66,52	65,80	66,60	453K	368
09/07/2025	-0,82%	-0,55	66,65	67,49	66,04	67,49	181K	243
08/07/2025	-0,30%	-0,20	67,20	67,48	67,05	67,50	144K	387
07/07/2025	0,30%	0,20	67,40	67,20	67,15	67,50	54K	137
04/07/2025	0,30%	0,20	67,20	67,02	66,97	67,32	114K	140
03/07/2025	-0,07%	-0,05	67,00	67,00	66,79	67,40	64K	179
02/07/2025	0,37%	0,25	67,05	66,41	66,40	67,50	199K	244
01/07/2025	-1,26%	-0,85	66,80	68,00	66,37	68,00	284K	276
27/06/2025	1,21%	0,81	67,65	66,84	66,84	67,65	141K	165
26/06/2025	-0,80%	-0,54	66,84	67,65	66,69	67,65	135K	162
25/06/2025	0,43%	0,29	67,38	67,65	67,00	67,65	189K	770
24/06/2025	0,66%	0,44	67,09	66,73	66,69	67,48	241K	1.482
23/06/2025	-0,52%	-0,35	66,65	67,00	66,33	67,00	145K	242
20/06/2025	-0,15%	-0,10	67,00	67,10	66,66	67,10	180K	175
18/06/2025	0,90%	0,60	67,10	67,23	66,00	67,23	291K	1.634
17/06/2025	0,23%	0,15	66,50	66,00	65,87	67,28	415K	281
16/06/2025	0,47%	0,31	66,35	66,04	66,04	66,91	294K	336
13/06/2025	-1,30%	-0,87	66,04	66,81	61,33	67,30	924K	674
12/06/2025	-0,58%	-0,39	66,91	67,99	66,89	67,99	204K	201
11/06/2025	-0,71%	-0,48	67,30	67,75	67,30	67,84	162K	167
10/06/2025	-0,32%	-0,22	67,78	68,51	67,77	68,78	136K	144
09/06/2025	-0,56%	-0,38	68,00	68,55	67,95	68,55	93K	281
06/06/2025	0,13%	0,09	68,38	68,30	68,30	68,50	227K	155
05/06/2025	-0,07%	-0,05	68,29	67,98	67,90	68,45	106K	341
04/06/2025	-0,19%	-0,13	68,34	68,47	67,91	68,50	171K	197
03/06/2025	-0,48%	-0,33	68,47	69,34	67,80	69,34	131K	213
02/06/2025	-0,79%	-0,55	68,80	69,34	67,98	70,00	400K	229
30/05/2025	0,54%	0,37	69,35	69,00	68,90	69,70	190K	194
29/05/2025	-0,23%	-0,16	68,98	69,14	68,15	69,14	362K	279
28/05/2025	0,22%	0,15	69,14	68,51	68,13	69,65	491K	1.509
27/05/2025	0,52%	0,36	68,99	69,70	68,40	69,78	214K	188
26/05/2025	-0,67%	-0,46	68,63	69,39	68,09	69,50	202K	253
23/05/2025	0,57%	0,39	69,09	68,01	68,00	69,69	165K	204
22/05/2025	0,60%	0,41	68,70	68,65	68,00	69,79	251K	553
21/05/2025	-0,60%	-0,41	68,29	68,68	68,00	69,40	282K	422
20/05/2025	0,25%	0,17	68,70	68,95	68,55	68,95	128K	102
19/05/2025	-0,23%	-0,16	68,53	68,79	68,01	69,65	148K	202
16/05/2025	1,01%	0,69	68,69	68,00	67,51	68,80	553K	171
15/05/2025	-0,44%	-0,30	68,00	68,30	67,40	68,51	280K	222
14/05/2025	-0,31%	-0,21	68,30	68,85	67,25	68,88	163K	184
13/05/2025	0,97%	0,66	68,51	68,12	67,85	69,00	326K	120
12/05/2025	1,40%	0,94	67,85	66,98	66,54	67,86	245K	359
09/05/2025	1,72%	1,13	66,91	66,96	66,31	66,98	243K	152
08/05/2025	-1,38%	-0,92	65,78	66,76	65,78	66,99	329K	238
07/05/2025	0,03%	0,02	66,70	67,00	66,50	67,00	122K	129
06/05/2025	0,15%	0,10	66,68	67,22	66,51	67,22	143K	237
05/05/2025	-0,31%	-0,21	66,58	67,26	66,58	67,26	183K	173
02/05/2025	0,00%	0,00	66,79	66,40	66,25	67,00	256K	268
30/04/2025	0,36%	0,24	66,79	66,56	66,35	67,00	297K	306
29/04/2025	-0,09%	-0,06	66,55	66,57	66,25	66,70	328K	468
28/04/2025	-0,57%	-0,38	66,61	66,70	66,00	66,72	343K	391
25/04/2025	0,45%	0,30	66,99	66,69	66,22	67,00	278K	594
24/04/2025	-0,18%	-0,12	66,69	66,81	65,99	66,81	272K	218
23/04/2025	-0,04%	-0,03	66,81	66,50	66,08	66,96	262K	412
22/04/2025	-0,16%	-0,11	66,84	67,00	66,71	67,40	419K	360
17/04/2025	1,21%	0,80	66,95	66,45	66,16	67,00	207K	1.024
16/04/2025	0,26%	0,17	66,15	65,98	65,87	66,48	184K	166
15/04/2025	0,37%	0,24	65,98	66,30	65,88	66,30	81K	158
14/04/2025	1,01%	0,66	65,74	65,30	65,11	66,01	273K	163
11/04/2025	-2,08%	-1,38	65,08	66,41	64,90	66,46	535K	760
10/04/2025	-0,36%	-0,24	66,46	66,23	66,23	67,39	381K	350
09/04/2025	-1,05%	-0,71	66,70	66,78	66,51	66,88	155K	138
08/04/2025	0,24%	0,16	67,41	67,25	66,80	67,67	213K	163
07/04/2025	-0,30%	-0,20	67,25	66,80	66,20	68,78	177K	203
04/04/2025	-2,40%	-1,66	67,45	69,81	65,00	69,81	464K	295
03/04/2025	-0,03%	-0,02	69,11	69,31	68,77	69,31	170K	431
02/04/2025	-1,26%	-0,88	69,13	70,34	68,81	70,34	104K	134
01/04/2025	-1,27%	-0,90	70,01	70,91	69,31	70,94	83K	122
31/03/2025	1,34%	0,94	70,91	69,52	69,52	72,20	580K	594
28/03/2025	-0,34%	-0,24	69,97	70,00	69,50	70,00	423K	841
27/03/2025	0,11%	0,08	70,21	70,12	70,00	70,31	98K	126
26/03/2025	-0,24%	-0,17	70,13	70,30	70,08	70,40	64K	79
25/03/2025	-0,34%	-0,24	70,30	71,50	69,01	71,50	461K	581
24/03/2025	-1,95%	-1,40	70,54	71,94	70,50	72,32	755K	544
21/03/2025	-0,58%	-0,42	71,94	72,36	71,54	72,73	174K	181
20/03/2025	2,16%	1,53	72,36	70,75	70,75	73,14	417K	385
19/03/2025	0,41%	0,29	70,83	70,72	70,01	73,35	431K	349
18/03/2025	2,16%	1,49	70,54	69,07	68,97	70,90	433K	335
17/03/2025	0,80%	0,55	69,05	68,50	68,26	69,95	479K	299
14/03/2025	0,12%	0,08	68,50	68,42	68,16	68,50	936K	393
13/03/2025	0,60%	0,41	68,42	68,39	68,01	68,42	444K	444
12/03/2025	0,03%	0,02	68,01	68,60	68,01	68,60	194K	272
11/03/2025	-0,32%	-0,22	67,99	68,21	67,90	68,77	352K	312
10/03/2025	0,35%	0,24	68,21	68,66	67,89	68,67	61K	107
07/03/2025	-0,04%	-0,03	67,97	67,03	67,03	68,12	121K	159
06/03/2025	0,22%	0,15	68,00	67,85	67,39	68,30	287K	304
05/03/2025	-0,95%	-0,65	67,85	67,71	67,50	68,50	86K	183
28/02/2025	0,74%	0,50	68,50	68,10	66,63	68,60	214K	234
27/02/2025	0,04%	0,03	68,00	67,81	66,96	68,10	307K	451
26/02/2025	2,81%	1,86	67,97	66,11	66,11	67,97	341K	233
25/02/2025	1,63%	1,06	66,11	66,50	65,06	67,74	268K	525
24/02/2025	1,96%	1,25	65,05	63,20	63,20	66,33	575K	388
21/02/2025	-0,31%	-0,20	63,80	63,84	63,75	65,81	281K	283
20/02/2025	-1,51%	-0,98	64,00	64,94	63,80	66,50	521K	733
19/02/2025	2,11%	1,34	64,98	65,00	63,65	66,93	6M	432
18/02/2025	1,73%	1,08	63,64	62,56	62,56	63,99	502K	540
17/02/2025	0,58%	0,36	62,56	62,83	62,21	63,42	303K	131
14/02/2025	0,32%	0,20	62,20	62,03	62,03	64,25	663K	297
13/02/2025	-2,76%	-1,76	62,00	64,27	62,00	64,27	337K	1.758
12/02/2025	-0,38%	-0,24	63,76	62,72	62,72	67,60	307K	232
11/02/2025	2,56%	1,60	64,00	62,40	62,33	68,36	339K	541
10/02/2025	-0,10%	-0,06	62,40	62,45	61,98	62,88	243K	156
07/02/2025	0,74%	0,46	62,46	61,65	61,00	62,85	428K	730
06/02/2025	0,98%	0,60	62,00	61,90	59,75	62,00	157K	130
05/02/2025	4,01%	2,37	61,40	59,44	59,00	61,40	358K	193
04/02/2025	0,63%	0,37	59,03	59,81	58,00	59,81	213K	317
03/02/2025	-0,86%	-0,51	58,66	58,84	58,00	59,83	257K	316
31/01/2025	2,02%	1,17	59,17	58,00	58,00	59,17	267K	1.054
30/01/2025	1,65%	0,94	58,00	57,56	57,42	58,58	173K	232
29/01/2025	-2,01%	-1,17	57,06	58,58	57,01	58,58	420K	1.553
28/01/2025	-1,05%	-0,62	58,23	58,61	53,75	59,44	482K	331
27/01/2025	-	-	58,85	58,70	58,60	59,43	104K	137

Date,Open,High,Low,Close,Volume
11-Aug-25,65.71,66.20,65.06,65.08,200497
08-Aug-25,65.45,65.92,65.45,65.45,172214
07-Aug-25,65.93,65.93,65.45,65.45,84570
06-Aug-25,65.83,65.95,65.26,65.26,297977
05-Aug-25,65.82,66.04,65.82,65.94,249087
04-Aug-25,66.36,66.59,65.82,66.58,250325
01-Aug-25,66.61,66.61,66.26,66.53,184606
31-Jul-25,67.02,67.02,66.61,66.85,344267
30-Jul-25,67.39,67.39,66.97,67.02,130017
29-Jul-25,66.99,67.30,66.85,67.19,67949
28-Jul-25,66.80,67.20,66.65,66.65,87378
25-Jul-25,66.50,67.00,66.50,66.87,108054
24-Jul-25,67.00,67.11,66.00,66.50,326460
23-Jul-25,66.30,67.00,66.27,67.00,100966
22-Jul-25,66.68,66.68,66.31,66.68,177508
21-Jul-25,66.32,66.65,66.20,66.45,312473
18-Jul-25,66.68,66.68,66.36,66.63,385040
17-Jul-25,66.68,66.68,66.47,66.56,114694
16-Jul-25,67.48,67.48,66.65,66.68,118323
15-Jul-25,66.35,66.40,66.35,66.36,169906
14-Jul-25,66.40,66.40,66.30,66.40,344711
11-Jul-25,66.01,66.48,66.00,66.40,134692
10-Jul-25,66.52,66.60,65.80,66.01,453097
09-Jul-25,67.49,67.49,66.04,66.65,180546
08-Jul-25,67.48,67.50,67.05,67.20,144497
07-Jul-25,67.20,67.50,67.15,67.40,53512
04-Jul-25,67.02,67.32,66.97,67.20,114037
03-Jul-25,67.00,67.40,66.79,67.00,64401
02-Jul-25,66.41,67.50,66.40,67.05,199424
01-Jul-25,68.00,68.00,66.37,66.80,284306
27-Jun-25,66.84,67.65,66.84,67.65,141260
26-Jun-25,67.65,67.65,66.69,66.84,135142
25-Jun-25,67.65,67.65,67.00,67.38,189332
24-Jun-25,66.73,67.48,66.69,67.09,240636
23-Jun-25,67.00,67.00,66.33,66.65,144638
20-Jun-25,67.10,67.10,66.66,67.00,179518
18-Jun-25,67.23,67.23,66.00,67.10,290997
17-Jun-25,66.00,67.28,65.87,66.50,415059
16-Jun-25,66.04,66.91,66.04,66.35,293965
13-Jun-25,66.81,67.30,61.33,66.04,923601
12-Jun-25,67.99,67.99,66.89,66.91,203755
11-Jun-25,67.75,67.84,67.30,67.30,161674
10-Jun-25,68.51,68.78,67.77,67.78,136080
09-Jun-25,68.55,68.55,67.95,68.00,92727
06-Jun-25,68.30,68.50,68.30,68.38,226855
05-Jun-25,67.98,68.45,67.90,68.29,105788
04-Jun-25,68.47,68.50,67.91,68.34,171446
03-Jun-25,69.34,69.34,67.80,68.47,131034
02-Jun-25,69.34,70.00,67.98,68.80,399801
30-May-25,69.00,69.70,68.90,69.35,190248
29-May-25,69.14,69.14,68.15,68.98,361771
28-May-25,68.51,69.65,68.13,69.14,491334
27-May-25,69.70,69.78,68.40,68.99,214452
26-May-25,69.39,69.50,68.09,68.63,201890
23-May-25,68.01,69.69,68.00,69.09,165069
22-May-25,68.65,69.79,68.00,68.70,250779
21-May-25,68.68,69.40,68.00,68.29,281807
20-May-25,68.95,68.95,68.55,68.70,127952
19-May-25,68.79,69.65,68.01,68.53,147568
16-May-25,68.00,68.80,67.51,68.69,553231
15-May-25,68.30,68.51,67.40,68.00,280199
14-May-25,68.85,68.88,67.25,68.30,162670
13-May-25,68.12,69.00,67.85,68.51,326422
12-May-25,66.98,67.86,66.54,67.85,245299
09-May-25,66.96,66.98,66.31,66.91,243452
08-May-25,66.76,66.99,65.78,65.78,328931
07-May-25,67.00,67.00,66.50,66.70,121941
06-May-25,67.22,67.22,66.51,66.68,143023
05-May-25,67.26,67.26,66.58,66.58,183463
02-May-25,66.40,67.00,66.25,66.79,256484
30-Apr-25,66.56,67.00,66.35,66.79,297004
29-Apr-25,66.57,66.70,66.25,66.55,328226
28-Apr-25,66.70,66.72,66.00,66.61,343005
25-Apr-25,66.69,67.00,66.22,66.99,278027
24-Apr-25,66.81,66.81,65.99,66.69,272440
23-Apr-25,66.50,66.96,66.08,66.81,261581
22-Apr-25,67.00,67.40,66.71,66.84,419482
17-Apr-25,66.45,67.00,66.16,66.95,207296
16-Apr-25,65.98,66.48,65.87,66.15,183949
15-Apr-25,66.30,66.30,65.88,65.98,80963
14-Apr-25,65.30,66.01,65.11,65.74,273397
11-Apr-25,66.41,66.46,64.90,65.08,534641
10-Apr-25,66.23,67.39,66.23,66.46,380728
09-Apr-25,66.78,66.88,66.51,66.70,154944
08-Apr-25,67.25,67.67,66.80,67.41,213360
07-Apr-25,66.80,68.78,66.20,67.25,177311
04-Apr-25,69.81,69.81,65.00,67.45,464130
03-Apr-25,69.31,69.31,68.77,69.11,170176
02-Apr-25,70.34,70.34,68.81,69.13,103833
01-Apr-25,70.91,70.94,69.31,70.01,82903
31-Mar-25,69.52,72.20,69.52,70.91,579558
28-Mar-25,70.00,70.00,69.50,69.97,422794
27-Mar-25,70.12,70.31,70.00,70.21,98488
26-Mar-25,70.30,70.40,70.08,70.13,63838
25-Mar-25,71.50,71.50,69.01,70.30,460568
24-Mar-25,71.94,72.32,70.50,70.54,755322
21-Mar-25,72.36,72.73,71.54,71.94,174286
20-Mar-25,70.75,73.14,70.75,72.36,416970
19-Mar-25,70.72,73.35,70.01,70.83,431409
18-Mar-25,69.07,70.90,68.97,70.54,433319
17-Mar-25,68.50,69.95,68.26,69.05,479226
14-Mar-25,68.42,68.50,68.16,68.50,936226
13-Mar-25,68.39,68.42,68.01,68.42,443740
12-Mar-25,68.60,68.60,68.01,68.01,194021
11-Mar-25,68.21,68.77,67.90,67.99,351559
10-Mar-25,68.66,68.67,67.89,68.21,60744
07-Mar-25,67.03,68.12,67.03,67.97,120709
06-Mar-25,67.85,68.30,67.39,68.00,286749
05-Mar-25,67.71,68.50,67.50,67.85,86345
28-Feb-25,68.10,68.60,66.63,68.50,213657
27-Feb-25,67.81,68.10,66.96,68.00,306812
26-Feb-25,66.11,67.97,66.11,67.97,341422
25-Feb-25,66.50,67.74,65.06,66.11,267816
24-Feb-25,63.20,66.33,63.20,65.05,575343
21-Feb-25,63.84,65.81,63.75,63.80,280856
20-Feb-25,64.94,66.50,63.80,64.00,520775
19-Feb-25,65.00,66.93,63.65,64.98,5929693
18-Feb-25,62.56,63.99,62.56,63.64,501939
17-Feb-25,62.83,63.42,62.21,62.56,303490
14-Feb-25,62.03,64.25,62.03,62.20,662505
13-Feb-25,64.27,64.27,62.00,62.00,337176
12-Feb-25,62.72,67.60,62.72,63.76,306669
11-Feb-25,62.40,68.36,62.33,64.00,338513
10-Feb-25,62.45,62.88,61.98,62.40,242732
07-Feb-25,61.65,62.85,61.00,62.46,427632
06-Feb-25,61.90,62.00,59.75,62.00,157359
05-Feb-25,59.44,61.40,59.00,61.40,357804
04-Feb-25,59.81,59.81,58.00,59.03,212811
03-Feb-25,58.84,59.83,58.00,58.66,256826
31-Jan-25,58.00,59.17,58.00,59.17,267091
30-Jan-25,57.56,58.58,57.42,58.00,172580
29-Jan-25,58.58,58.58,57.01,57.06,419991
28-Jan-25,58.61,59.44,53.75,58.23,481840
27-Jan-25,58.70,59.43,58.60,58.85,104110

*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: BBGO11