Cotação atual, histórico e gráfico do papel: BRGE12

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 BRGE12:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/03/2024	-0,88%	-0,12	13,47	13,47	13,47	13,47	1K	1
13/03/2024	5,35%	0,69	13,59	13,43	13,43	13,59	31K	3
11/03/2024	-7,86%	-1,10	12,90	12,90	12,90	12,90	1K	1
04/03/2024	4,63%	0,62	14,00	14,00	14,00	14,00	1K	1
01/03/2024	11,50%	1,38	13,38	12,98	12,98	13,38	4K	3
29/02/2024	3,00%	0,35	12,00	12,00	12,00	12,00	1K	1
21/02/2024	1,13%	0,13	11,65	11,65	11,65	11,65	26K	2

19/02/2024	-2,78%	-0,33	11,52	11,52	11,52	11,52	12K	1
07/02/2024	3,77%	0,43	11,85	11,85	11,85	11,85	1K	1
05/02/2024	0,18%	0,02	11,42	11,40	11,40	11,42	6K	3
01/02/2024	0,00%	0,00	11,40	11,40	11,40	11,40	14K	1
31/01/2024	0,00%	0,00	11,40	11,40	11,40	11,40	7K	1
30/01/2024	3,64%	0,40	11,40	11,40	11,40	11,40	25K	2
25/01/2024	3,68%	0,39	11,00	11,00	11,00	11,00	3K	1
22/01/2024	0,00%	0,00	10,61	10,77	10,61	10,77	5K	2
16/01/2024	-0,84%	-0,09	10,61	10,74	10,61	10,74	10K	3
04/01/2024	-2,73%	-0,30	10,70	10,70	10,70	10,70	5K	1
28/12/2023	3,19%	0,34	11,00	11,00	11,00	11,00	1K	1
22/12/2023	1,52%	0,16	10,66	10,66	10,66	10,66	3K	1
21/12/2023	-4,46%	-0,49	10,50	10,50	10,50	10,50	8K	2
18/12/2023	1,67%	0,18	10,99	10,89	10,89	10,99	5K	3
04/12/2023	2,95%	0,31	10,81	10,81	10,81	10,81	1K	1
23/11/2023	0,00%	0,00	10,50	10,50	10,50	10,50	2K	2
22/11/2023	0,00%	0,00	10,50	10,50	10,50	10,50	4K	1
21/11/2023	-0,28%	-0,03	10,50	10,51	10,50	10,63	9K	9
16/11/2023	-2,86%	-0,31	10,53	10,51	10,51	10,53	13K	8
09/11/2023	-0,09%	-0,01	10,84	10,84	10,84	10,84	1K	1
27/10/2023	0,56%	0,06	10,85	10,70	10,70	10,85	2K	2
19/10/2023	0,00%	0,00	10,79	10,79	10,79	10,79	1K	1
11/10/2023	0,19%	0,02	10,79	10,79	10,79	10,79	1K	1
02/10/2023	2,96%	0,31	10,77	10,77	10,77	10,77	1K	1
29/09/2023	-0,38%	-0,04	10,46	10,46	10,46	10,46	36K	1
21/09/2023	0,00%	0,00	10,50	10,50	10,50	10,50	102K	1
20/09/2023	0,00%	0,00	10,50	10,50	10,50	10,50	1K	1
19/09/2023	0,96%	0,10	10,50	10,50	10,50	10,50	1K	1
18/09/2023	2,97%	0,30	10,40	10,30	10,30	10,50	54K	3
12/09/2023	0,80%	0,08	10,10	10,10	10,10	10,10	1K	1
01/09/2023	0,20%	0,02	10,02	10,02	10,02	10,02	4K	1
30/08/2023	0,81%	0,08	10,00	10,00	10,00	10,00	50K	1
29/08/2023	0,20%	0,02	9,92	9,91	9,91	10,02	51K	7
18/08/2023	0,00%	0,00	9,90	9,90	9,90	9,90	110K	7
17/08/2023	3,66%	0,35	9,90	9,89	9,89	9,90	2K	2
07/08/2023	-3,54%	-0,35	9,55	9,55	9,55	9,55	2K	1
16/05/2023	0,10%	0,01	9,90	9,29	9,29	9,90	4K	2
12/05/2023	6,34%	0,59	9,89	9,89	9,89	9,89	989	1
11/05/2023	-5,97%	-0,59	9,30	9,30	9,30	9,30	12K	2
03/05/2023	0,30%	0,03	9,89	9,10	9,10	9,89	2K	2
26/04/2023	0,00%	0,00	9,86	9,29	9,29	9,86	5K	3
17/04/2023	0,61%	0,06	9,86	9,21	9,21	9,86	2K	2
03/04/2023	3,27%	0,31	9,80	9,80	9,80	9,80	980	1
31/03/2023	0,11%	0,01	9,49	9,49	9,10	9,49	15K	4
30/03/2023	-4,15%	-0,41	9,48	9,10	9,10	9,48	20K	3
21/03/2023	8,56%	0,78	9,89	9,89	9,89	9,89	2K	2
20/03/2023	-8,53%	-0,85	9,11	9,00	9,00	9,11	10K	3
16/03/2023	2,47%	0,24	9,96	9,96	9,96	9,96	996	1
24/02/2023	2,97%	0,28	9,72	9,72	9,72	9,72	972	1
23/02/2023	2,94%	0,27	9,44	8,31	8,31	9,44	20K	6
22/02/2023	0,88%	0,08	9,17	9,17	9,17	9,17	917	1
17/02/2023	-0,76%	-0,07	9,09	9,09	9,09	9,09	909	1
14/02/2023	-0,11%	-0,01	9,16	8,90	8,90	9,16	91K	10
10/02/2023	0,00%	0,00	9,17	8,85	8,85	9,17	5K	4
09/02/2023	5,40%	0,47	9,17	9,17	9,17	9,17	917	1
08/02/2023	6,62%	0,54	8,70	8,40	8,40	8,70	7K	6
07/02/2023	-11,01%	-1,01	8,16	8,80	8,16	9,00	121K	23
30/01/2023	1,10%	0,10	9,17	9,17	9,17	9,17	2K	2
26/01/2023	0,11%	0,01	9,07	9,07	9,07	9,07	9K	1
25/01/2023	4,26%	0,37	9,06	8,88	8,88	9,06	9K	2
24/01/2023	0,12%	0,01	8,69	8,69	8,69	8,69	9K	1
19/01/2023	-2,25%	-0,20	8,68	7,93	7,93	8,68	2K	3
17/01/2023	0,00%	0,00	8,88	8,88	8,88	8,88	888	1
16/01/2023	-6,43%	-0,61	8,88	8,13	8,00	8,88	13K	7
10/01/2023	0,00%	0,00	9,49	9,49	9,49	9,49	9K	1
26/12/2022	5,44%	0,49	9,49	9,49	9,49	9,49	949	1
23/12/2022	-9,09%	-0,90	9,00	9,00	9,00	9,00	36K	2
07/12/2022	11,24%	1,00	9,90	9,90	9,90	9,90	990	1
06/12/2022	-2,52%	-0,23	8,90	8,90	8,90	8,90	28K	7
30/11/2022	-8,61%	-0,86	9,13	9,13	9,13	9,13	5K	1
28/11/2022	11,00%	0,99	9,99	9,99	9,99	9,99	2K	2
25/11/2022	0,00%	0,00	9,00	9,00	9,00	9,00	3K	1
24/11/2022	23,29%	1,70	9,00	8,11	8,11	9,00	232K	34
04/11/2022	-6,05%	-0,47	7,30	7,30	7,30	7,30	3K	3
01/11/2022	7,92%	0,57	7,77	7,77	7,77	7,77	777	1
28/10/2022	-7,22%	-0,56	7,20	7,20	7,20	7,20	5K	4
27/10/2022	0,00%	0,00	7,76	7,23	7,23	7,76	3K	2
26/10/2022	3,88%	0,29	7,76	7,76	7,76	7,76	776	1
25/10/2022	-6,62%	-0,53	7,47	7,01	7,01	7,47	9K	10
13/10/2022	6,67%	0,50	8,00	8,00	8,00	8,00	800	1
11/10/2022	0,67%	0,05	7,50	7,50	7,50	8,00	150K	8
06/10/2022	0,00%	0,00	7,45	7,45	7,45	7,45	15K	2
30/09/2022	6,43%	0,45	7,45	7,45	7,45	7,45	745	1
29/09/2022	1,74%	0,12	7,00	7,00	7,00	7,00	700	1
28/09/2022	5,85%	0,38	6,88	6,88	6,88	6,88	688	1
27/09/2022	-5,80%	-0,40	6,50	6,50	6,50	6,50	6K	1
23/09/2022	-7,26%	-0,54	6,90	6,90	6,90	6,90	4K	2
22/09/2022	6,29%	0,44	7,44	7,00	7,00	7,44	15K	3
21/09/2022	-4,11%	-0,30	7,00	6,80	6,80	7,00	3K	4
20/09/2022	-1,88%	-0,14	7,30	7,44	7,30	7,44	6K	2
19/09/2022	0,40%	0,03	7,44	7,10	6,80	7,44	11K	8
16/09/2022	7,55%	0,52	7,41	6,89	6,61	7,45	151K	62
13/09/2022	0,15%	0,01	6,89	6,70	6,70	6,89	10K	3
12/09/2022	5,85%	0,38	6,88	6,50	6,50	6,88	33K	19
05/08/2022	4,84%	0,30	6,50	6,87	6,50	6,87	1K	2
02/08/2022	-1,43%	-0,09	6,20	6,00	6,00	6,20	5K	6
29/07/2022	-1,26%	-0,08	6,29	6,16	6,16	6,29	7K	7
20/07/2022	-8,35%	-0,58	6,37	6,12	6,12	6,83	3K	4
25/03/2022	-0,29%	-0,02	6,95	6,28	6,28	6,95	1K	2
23/03/2022	1,31%	0,09	6,97	6,97	6,97	6,97	697	1
18/03/2022	1,33%	0,09	6,88	6,88	6,88	6,88	1K	2
11/03/2022	-1,45%	-0,10	6,79	6,01	6,01	6,79	1K	2
09/03/2022	-1,43%	-0,10	6,89	6,91	6,06	6,91	2K	3
23/02/2022	0,14%	0,01	6,99	6,99	6,99	6,99	699	1
04/02/2022	10,79%	0,68	6,98	6,99	6,50	6,99	3K	4
03/02/2022	-9,87%	-0,69	6,30	6,30	6,30	6,30	18K	1
30/12/2021	0,72%	0,05	6,99	6,94	6,94	6,99	2K	2
29/12/2021	15,67%	0,94	6,94	6,20	6,20	6,94	6K	4
28/12/2021	1,87%	0,11	6,00	5,80	5,80	6,00	17K	7
27/12/2021	-0,84%	-0,05	5,89	5,92	5,60	5,93	16K	15
23/12/2021	0,34%	0,02	5,94	5,92	5,92	5,95	5K	5
22/12/2021	-0,34%	-0,02	5,92	5,92	5,92	5,92	9K	7
21/12/2021	0,00%	0,00	5,94	5,94	5,94	5,94	594	1
20/12/2021	0,00%	0,00	5,94	5,94	5,94	5,94	594	1
17/12/2021	-0,17%	-0,01	5,94	5,81	5,81	5,94	2K	3
15/12/2021	0,00%	0,00	5,95	5,95	5,95	5,95	2K	4
14/12/2021	-0,50%	-0,03	5,95	5,94	5,94	5,95	10K	15
13/12/2021	2,40%	0,14	5,98	5,81	5,80	5,98	9K	9
10/12/2021	4,10%	0,23	5,84	5,69	5,69	5,85	18K	16
09/12/2021	1,08%	0,06	5,61	5,64	5,55	5,70	24K	22
08/12/2021	-19,57%	-1,35	5,55	6,51	5,55	6,89	114K	35
07/12/2021	-0,29%	-0,02	6,90	6,50	6,50	6,90	3K	4
06/12/2021	6,96%	0,45	6,92	6,92	6,54	6,92	3K	4
03/12/2021	4,35%	0,27	6,47	6,70	6,47	6,70	5K	5
02/12/2021	-10,66%	-0,74	6,20	6,94	6,20	6,94	12K	6
01/12/2021	0,58%	0,04	6,94	6,94	6,94	6,94	694	1
26/11/2021	-	-	6,90	6,90	6,90	6,90	1K	1

Date,Open,High,Low,Close,Volume
25-Mar-24,13.47,13.47,13.47,13.47,1347
13-Mar-24,13.43,13.59,13.43,13.59,30905
11-Mar-24,12.90,12.90,12.90,12.90,1290
04-Mar-24,14.00,14.00,14.00,14.00,1400
01-Mar-24,12.98,13.38,12.98,13.38,3974
29-Feb-24,12.00,12.00,12.00,12.00,1200
21-Feb-24,11.65,11.65,11.65,11.65,25630
19-Feb-24,11.52,11.52,11.52,11.52,11520
07-Feb-24,11.85,11.85,11.85,11.85,1185
05-Feb-24,11.40,11.42,11.40,11.42,5702
01-Feb-24,11.40,11.40,11.40,11.40,13680
31-Jan-24,11.40,11.40,11.40,11.40,6840
30-Jan-24,11.40,11.40,11.40,11.40,25080
25-Jan-24,11.00,11.00,11.00,11.00,3300
22-Jan-24,10.77,10.77,10.61,10.61,5353
16-Jan-24,10.74,10.74,10.61,10.61,9588
04-Jan-24,10.70,10.70,10.70,10.70,5350
28-Dec-23,11.00,11.00,11.00,11.00,1100
22-Dec-23,10.66,10.66,10.66,10.66,3198
21-Dec-23,10.50,10.50,10.50,10.50,8400
18-Dec-23,10.89,10.99,10.89,10.99,5485
04-Dec-23,10.81,10.81,10.81,10.81,1081
23-Nov-23,10.50,10.50,10.50,10.50,2100
22-Nov-23,10.50,10.50,10.50,10.50,4200
21-Nov-23,10.51,10.63,10.50,10.50,9470
16-Nov-23,10.51,10.53,10.51,10.53,12620
09-Nov-23,10.84,10.84,10.84,10.84,1084
27-Oct-23,10.70,10.85,10.70,10.85,2155
19-Oct-23,10.79,10.79,10.79,10.79,1079
11-Oct-23,10.79,10.79,10.79,10.79,1079
02-Oct-23,10.77,10.77,10.77,10.77,1077
29-Sep-23,10.46,10.46,10.46,10.46,35564
21-Sep-23,10.50,10.50,10.50,10.50,101850
20-Sep-23,10.50,10.50,10.50,10.50,1050
19-Sep-23,10.50,10.50,10.50,10.50,1050
18-Sep-23,10.30,10.50,10.30,10.40,54080
12-Sep-23,10.10,10.10,10.10,10.10,1010
01-Sep-23,10.02,10.02,10.02,10.02,4008
30-Aug-23,10.00,10.00,10.00,10.00,50000
29-Aug-23,9.91,10.02,9.91,9.92,50622
18-Aug-23,9.90,9.90,9.90,9.90,109890
17-Aug-23,9.89,9.90,9.89,9.90,1979
07-Aug-23,9.55,9.55,9.55,9.55,1910
16-May-23,9.29,9.90,9.29,9.90,3777
12-May-23,9.89,9.89,9.89,9.89,989
11-May-23,9.30,9.30,9.30,9.30,12090
03-May-23,9.10,9.89,9.10,9.89,1899
26-Apr-23,9.29,9.86,9.29,9.86,4702
17-Apr-23,9.21,9.86,9.21,9.86,1907
03-Apr-23,9.80,9.80,9.80,9.80,980
31-Mar-23,9.49,9.49,9.10,9.49,14833
30-Mar-23,9.10,9.48,9.10,9.48,20085
21-Mar-23,9.89,9.89,9.89,9.89,1978
20-Mar-23,9.00,9.11,9.00,9.11,9911
16-Mar-23,9.96,9.96,9.96,9.96,996
24-Feb-23,9.72,9.72,9.72,9.72,972
23-Feb-23,8.31,9.44,8.31,9.44,19824
22-Feb-23,9.17,9.17,9.17,9.17,917
17-Feb-23,9.09,9.09,9.09,9.09,909
14-Feb-23,8.90,9.16,8.90,9.16,90806
10-Feb-23,8.85,9.17,8.85,9.17,4548
09-Feb-23,9.17,9.17,9.17,9.17,917
08-Feb-23,8.40,8.70,8.40,8.70,6870
07-Feb-23,8.80,9.00,8.16,8.16,120668
30-Jan-23,9.17,9.17,9.17,9.17,1834
26-Jan-23,9.07,9.07,9.07,9.07,9070
25-Jan-23,8.88,9.06,8.88,9.06,8898
24-Jan-23,8.69,8.69,8.69,8.69,8690
19-Jan-23,7.93,8.68,7.93,8.68,2475
17-Jan-23,8.88,8.88,8.88,8.88,888
16-Jan-23,8.13,8.88,8.00,8.88,13025
10-Jan-23,9.49,9.49,9.49,9.49,9490
26-Dec-22,9.49,9.49,9.49,9.49,949
23-Dec-22,9.00,9.00,9.00,9.00,36000
07-Dec-22,9.90,9.90,9.90,9.90,990
06-Dec-22,8.90,8.90,8.90,8.90,27590
30-Nov-22,9.13,9.13,9.13,9.13,4565
28-Nov-22,9.99,9.99,9.99,9.99,1998
25-Nov-22,9.00,9.00,9.00,9.00,2700
24-Nov-22,8.11,9.00,8.11,9.00,232329
04-Nov-22,7.30,7.30,7.30,7.30,2920
01-Nov-22,7.77,7.77,7.77,7.77,777
28-Oct-22,7.20,7.20,7.20,7.20,5040
27-Oct-22,7.23,7.76,7.23,7.76,2945
26-Oct-22,7.76,7.76,7.76,7.76,776
25-Oct-22,7.01,7.47,7.01,7.47,9487
13-Oct-22,8.00,8.00,8.00,8.00,800
11-Oct-22,7.50,8.00,7.50,7.50,150050
06-Oct-22,7.45,7.45,7.45,7.45,14900
30-Sep-22,7.45,7.45,7.45,7.45,745
29-Sep-22,7.00,7.00,7.00,7.00,700
28-Sep-22,6.88,6.88,6.88,6.88,688
27-Sep-22,6.50,6.50,6.50,6.50,6500
23-Sep-22,6.90,6.90,6.90,6.90,4140
22-Sep-22,7.00,7.44,7.00,7.44,14744
21-Sep-22,6.80,7.00,6.80,7.00,2780
20-Sep-22,7.44,7.44,7.30,7.30,5910
19-Sep-22,7.10,7.44,6.80,7.44,11074
16-Sep-22,6.89,7.45,6.61,7.41,151054
13-Sep-22,6.70,6.89,6.70,6.89,10147
12-Sep-22,6.50,6.88,6.50,6.88,32734
05-Aug-22,6.87,6.87,6.50,6.50,1337
02-Aug-22,6.00,6.20,6.00,6.20,4875
29-Jul-22,6.16,6.29,6.16,6.29,6861
20-Jul-22,6.12,6.83,6.12,6.37,2544
25-Mar-22,6.28,6.95,6.28,6.95,1323
23-Mar-22,6.97,6.97,6.97,6.97,697
18-Mar-22,6.88,6.88,6.88,6.88,1376
11-Mar-22,6.01,6.79,6.01,6.79,1280
09-Mar-22,6.91,6.91,6.06,6.89,1986
23-Feb-22,6.99,6.99,6.99,6.99,699
04-Feb-22,6.99,6.99,6.50,6.98,2746
03-Feb-22,6.30,6.30,6.30,6.30,17640
30-Dec-21,6.94,6.99,6.94,6.99,2087
29-Dec-21,6.20,6.94,6.20,6.94,5654
28-Dec-21,5.80,6.00,5.80,6.00,16536
27-Dec-21,5.92,5.93,5.60,5.89,16294
23-Dec-21,5.92,5.95,5.92,5.94,4754
22-Dec-21,5.92,5.92,5.92,5.92,9472
21-Dec-21,5.94,5.94,5.94,5.94,594
20-Dec-21,5.94,5.94,5.94,5.94,594
17-Dec-21,5.81,5.94,5.81,5.94,2350
15-Dec-21,5.95,5.95,5.95,5.95,2380
14-Dec-21,5.94,5.95,5.94,5.95,9517
13-Dec-21,5.81,5.98,5.80,5.98,9457
10-Dec-21,5.69,5.85,5.69,5.84,18459
09-Dec-21,5.64,5.70,5.55,5.61,23643
08-Dec-21,6.51,6.89,5.55,5.55,113645
07-Dec-21,6.50,6.90,6.50,6.90,2640
06-Dec-21,6.92,6.92,6.54,6.92,2729
03-Dec-21,6.70,6.70,6.47,6.47,4644
02-Dec-21,6.94,6.94,6.20,6.20,12388
01-Dec-21,6.94,6.94,6.94,6.94,694
26-Nov-21,6.90,6.90,6.90,6.90,1380

*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: BRGE12