Cotação atual, histórico e gráfico do papel: BRGE6

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 BRGE6:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/03/2024	0,16%	0,02	12,92	12,92	12,92	12,92	5K	2
20/03/2024	-2,93%	-0,39	12,90	12,90	12,90	12,90	5K	2
14/03/2024	3,42%	0,44	13,29	13,29	13,29	13,29	1K	1
08/03/2024	0,00%	0,00	12,85	12,85	12,85	12,85	1K	1
07/03/2024	-1,38%	-0,18	12,85	12,85	12,85	12,85	17K	3
05/03/2024	1,64%	0,21	13,03	13,03	13,03	13,03	3K	1
01/03/2024	4,14%	0,51	12,82	12,21	12,20	12,82	92K	13

29/02/2024	-1,05%	-0,13	12,31	12,43	12,21	12,43	78K	8
28/02/2024	-7,99%	-1,08	12,44	12,44	12,42	13,48	9K	7
27/02/2024	-0,81%	-0,11	13,52	12,55	12,55	13,52	14K	7
26/02/2024	-1,23%	-0,17	13,63	14,97	13,63	14,98	116K	13
23/02/2024	6,98%	0,90	13,80	12,50	12,50	15,00	30K	11
22/02/2024	7,50%	0,90	12,90	12,00	12,00	12,99	11K	7
21/02/2024	0,00%	0,00	12,00	12,00	12,00	12,00	5K	4
20/02/2024	0,00%	0,00	12,00	12,06	11,49	12,06	13K	8
09/02/2024	0,08%	0,01	12,00	12,00	12,00	12,00	2K	2
06/02/2024	2,48%	0,29	11,99	11,99	11,99	11,99	4K	1
05/02/2024	1,83%	0,21	11,70	11,70	11,70	11,70	6K	2
30/01/2024	0,00%	0,00	11,49	11,49	11,49	11,49	6K	1
29/01/2024	-1,71%	-0,20	11,49	11,22	11,22	11,49	62K	9
24/01/2024	2,54%	0,29	11,69	11,69	11,69	11,69	1K	1
22/01/2024	2,70%	0,30	11,40	11,47	11,40	11,47	31K	3
18/01/2024	-0,18%	-0,02	11,10	11,10	11,10	11,10	4K	1
10/01/2024	-3,22%	-0,37	11,12	11,12	11,12	11,12	1K	1
28/12/2023	6,39%	0,69	11,49	11,49	11,49	11,49	1K	1
13/12/2023	-0,74%	-0,08	10,80	10,87	10,80	10,87	17K	4
12/12/2023	-5,31%	-0,61	10,88	10,88	10,88	10,88	11K	1
05/12/2023	0,88%	0,10	11,49	11,49	11,49	11,49	2K	2
04/12/2023	-0,09%	-0,01	11,39	11,39	11,39	11,39	2K	2
22/11/2023	2,24%	0,25	11,40	10,81	10,81	11,40	11K	7
14/11/2023	-2,96%	-0,34	11,15	11,15	11,15	11,15	1K	1
09/11/2023	6,09%	0,66	11,49	11,49	11,49	11,49	1K	1
07/11/2023	0,37%	0,04	10,83	10,83	10,83	10,83	1K	1
01/11/2023	-1,91%	-0,21	10,79	10,79	10,79	10,79	5K	2
25/10/2023	0,00%	0,00	11,00	11,00	11,00	11,00	1K	1
24/10/2023	-1,26%	-0,14	11,00	11,00	11,00	11,00	1K	1
20/10/2023	1,64%	0,18	11,14	11,14	11,14	11,14	1K	1
19/10/2023	-0,63%	-0,07	10,96	10,96	10,96	10,96	8K	3
06/10/2023	0,00%	0,00	11,03	11,03	11,03	11,03	1K	1
04/10/2023	0,00%	0,00	11,03	11,03	11,03	11,03	1K	1
27/09/2023	-0,27%	-0,03	11,03	11,03	11,03	11,03	1K	1
20/09/2023	0,64%	0,07	11,06	11,06	11,06	11,06	1K	1
19/09/2023	4,37%	0,46	10,99	10,99	10,99	10,99	1K	1
18/09/2023	-3,39%	-0,37	10,53	10,53	10,53	10,53	2K	1
12/09/2023	5,31%	0,55	10,90	10,90	10,90	10,90	1K	1
04/09/2023	-1,62%	-0,17	10,35	10,35	10,35	10,35	3K	1
30/08/2023	-1,68%	-0,18	10,52	10,51	10,51	10,52	2K	2
29/08/2023	7,00%	0,70	10,70	10,21	10,01	10,70	10K	10
17/08/2023	-1,86%	-0,19	10,00	9,56	9,56	10,00	3K	3
16/08/2023	0,00%	0,00	10,19	10,19	10,19	10,19	1K	1
15/08/2023	-4,77%	-0,51	10,19	9,67	9,67	10,19	11K	10
20/07/2023	0,47%	0,05	10,70	10,70	10,70	10,70	1K	1
18/07/2023	0,47%	0,05	10,65	10,65	10,65	10,65	1K	1
17/07/2023	5,79%	0,58	10,60	10,60	10,60	10,60	2K	2
13/07/2023	-5,47%	-0,58	10,02	10,02	10,02	10,02	4K	2
12/07/2023	0,00%	0,00	10,60	12,00	10,59	12,00	12K	4
10/07/2023	12,17%	1,15	10,60	9,58	9,58	10,63	23K	18
05/06/2023	-9,57%	-1,00	9,45	9,30	9,30	9,45	4K	4
29/05/2023	1,46%	0,15	10,45	10,45	10,45	10,45	10K	1
23/05/2023	10,75%	1,00	10,30	10,30	10,30	10,30	10K	1
17/05/2023	3,10%	0,28	9,30	9,30	9,30	9,30	930	1
12/05/2023	-4,14%	-0,39	9,02	9,02	9,02	9,02	4K	3
19/04/2023	-10,47%	-1,10	9,41	9,40	9,40	9,41	47K	4
23/02/2023	-12,42%	-1,49	10,51	10,50	10,50	10,51	2K	2
23/01/2023	-0,17%	-0,02	12,00	12,00	12,00	12,00	1K	1
12/01/2023	0,08%	0,01	12,02	12,02	12,02	12,02	1K	1
12/12/2022	0,00%	0,00	12,01	12,01	12,01	12,01	1K	1
01/12/2022	-14,21%	-1,99	12,01	12,01	12,01	12,01	2K	2
30/11/2022	16,09%	1,94	14,00	14,00	14,00	14,00	1K	1
24/11/2022	-16,83%	-2,44	12,06	12,06	12,06	12,06	1K	1
04/10/2022	3,57%	0,50	14,50	14,50	14,50	14,50	1K	1
03/10/2022	0,00%	0,00	14,00	14,00	14,00	14,00	1K	1
27/09/2022	0,00%	0,00	14,00	14,00	14,00	14,00	1K	1
23/09/2022	-9,68%	-1,50	14,00	14,00	14,00	14,00	1K	1
19/09/2022	3,68%	0,55	15,50	15,00	15,00	15,50	15K	4
16/09/2022	19,60%	2,45	14,95	13,00	13,00	14,95	13K	8
15/09/2022	-10,71%	-1,50	12,50	13,00	12,50	13,00	3K	2
14/09/2022	0,00%	0,00	14,00	14,00	14,00	14,00	1K	1
13/09/2022	16,67%	2,00	14,00	12,47	11,79	15,49	34K	20
12/09/2022	50,94%	4,05	12,00	9,00	9,00	12,00	5K	5
09/09/2022	-6,47%	-0,55	7,95	7,95	7,95	7,95	795	1
02/09/2022	3,28%	0,27	8,50	8,50	8,50	8,50	5K	3
01/09/2022	6,06%	0,47	8,23	7,67	7,67	8,23	5K	5
17/08/2022	-3,00%	-0,24	7,76	7,76	7,76	7,76	776	1
03/08/2022	0,00%	0,00	8,00	8,00	8,00	8,00	800	1
25/07/2022	-5,88%	-0,50	8,00	7,30	7,30	8,00	3K	4
09/05/2022	-14,91%	-1,49	8,50	8,50	8,50	8,50	2K	1
12/04/2022	11,00%	0,99	9,99	9,99	9,99	9,99	999	1
07/12/2021	-30,72%	-3,99	9,00	9,00	9,00	9,00	2K	2
20/07/2021	8,79%	1,05	12,99	12,99	12,99	12,99	4K	2
16/07/2021	-4,71%	-0,59	11,94	11,94	11,94	11,94	1K	1
15/07/2021	-5,72%	-0,76	12,53	12,53	12,53	12,53	1K	1
14/07/2021	-0,30%	-0,04	13,29	13,29	13,29	13,29	1K	1
13/07/2021	-10,60%	-1,58	13,33	13,33	13,33	13,33	1K	1
25/06/2021	11,69%	1,56	14,91	14,91	14,91	14,91	1K	1
18/05/2021	-1,26%	-0,17	13,35	13,52	13,35	13,52	4K	3
11/05/2021	-6,82%	-0,99	13,52	13,35	13,35	13,52	4K	3
07/05/2021	-12,06%	-1,99	14,51	14,51	14,51	14,51	1K	1
06/05/2021	0,00%	0,00	16,50	16,50	16,50	16,50	2K	1
24/02/2021	-1,84%	-0,31	16,50	15,00	15,00	16,50	3K	2
05/02/2021	-9,14%	-1,69	16,81	16,81	16,81	16,81	2K	1
12/01/2021	5,71%	1,00	18,50	18,50	18,50	18,50	2K	1
11/01/2021	-5,41%	-1,00	17,50	18,04	17,50	18,04	7K	4
08/01/2021	-0,05%	-0,01	18,50	18,50	18,50	18,50	2K	1
30/12/2020	-17,73%	-3,99	18,51	18,51	18,51	18,51	2K	1
21/10/2020	-8,13%	-1,99	22,50	22,80	21,80	24,50	32K	10
13/10/2020	-2,04%	-0,51	24,49	26,69	24,49	26,69	5K	2
01/10/2020	-10,71%	-3,00	25,00	25,00	25,00	25,00	5K	1
30/09/2020	-3,45%	-1,00	28,00	28,99	27,00	28,99	19K	6
29/09/2020	-6,60%	-2,05	29,00	29,00	29,00	29,00	3K	1
21/09/2020	-30,98%	-13,94	31,05	37,84	31,05	37,84	13K	4
23/07/2020	0,00%	0,00	44,99	44,99	44,99	44,99	4K	1
22/07/2020	93,09%	21,69	44,99	31,24	31,24	44,99	71K	20
21/07/2020	100,00%	11,65	23,30	12,00	12,00	23,30	21K	12
03/07/2020	1,22%	0,14	11,65	11,65	11,65	11,65	3K	2
05/06/2020	9,62%	1,01	11,51	11,51	11,51	11,51	3K	2
24/03/2020	0,00%	0,00	10,50	10,50	10,50	10,50	1K	1
23/03/2020	0,00%	0,00	10,50	10,50	10,50	10,50	1K	1
20/03/2020	0,10%	0,01	10,50	10,50	10,50	10,50	3K	2
11/03/2020	3,35%	0,34	10,49	10,49	10,49	10,49	5K	3
19/02/2020	-9,62%	-1,08	10,15	10,15	10,15	10,15	1K	1
13/12/2019	-0,71%	-0,08	11,23	11,24	11,23	11,24	4K	4
09/12/2019	1,89%	0,21	11,31	11,31	11,31	11,31	1K	1
12/11/2019	2,30%	0,25	11,10	11,10	11,10	11,10	1K	1
11/11/2019	8,50%	0,85	10,85	10,85	10,85	10,85	1K	1
08/11/2019	-9,67%	-1,07	10,00	9,00	9,00	10,00	3K	3
07/11/2019	0,00%	0,00	11,07	11,07	11,07	11,07	1K	1
07/10/2019	-0,18%	-0,02	11,07	11,07	11,07	11,07	2K	2
01/10/2019	0,00%	0,00	11,09	11,09	11,09	11,09	2K	2
30/09/2019	-36,63%	-6,41	11,09	11,09	11,09	11,09	2K	2
19/09/2019	-50,00%	-17,50	17,50	18,00	17,50	18,00	19K	9
06/09/2019	-14,22%	-5,80	35,00	36,00	35,00	36,00	11K	3
05/09/2019	98,06%	20,20	40,80	40,79	40,00	40,90	69K	16
04/09/2019	-	-	20,60	15,00	14,50	20,60	40K	22

Date,Open,High,Low,Close,Volume
26-Mar-24,12.92,12.92,12.92,12.92,5168
20-Mar-24,12.90,12.90,12.90,12.90,5160
14-Mar-24,13.29,13.29,13.29,13.29,1329
08-Mar-24,12.85,12.85,12.85,12.85,1285
07-Mar-24,12.85,12.85,12.85,12.85,16705
05-Mar-24,13.03,13.03,13.03,13.03,2606
01-Mar-24,12.21,12.82,12.20,12.82,92058
29-Feb-24,12.43,12.43,12.21,12.31,78297
28-Feb-24,12.44,13.48,12.42,12.44,8833
27-Feb-24,12.55,13.52,12.55,13.52,14481
26-Feb-24,14.97,14.98,13.63,13.63,116062
23-Feb-24,12.50,15.00,12.50,13.80,30324
22-Feb-24,12.00,12.99,12.00,12.90,11044
21-Feb-24,12.00,12.00,12.00,12.00,4800
20-Feb-24,12.06,12.06,11.49,12.00,12956
09-Feb-24,12.00,12.00,12.00,12.00,2400
06-Feb-24,11.99,11.99,11.99,11.99,3597
05-Feb-24,11.70,11.70,11.70,11.70,5850
30-Jan-24,11.49,11.49,11.49,11.49,5745
29-Jan-24,11.22,11.49,11.22,11.49,62018
24-Jan-24,11.69,11.69,11.69,11.69,1169
22-Jan-24,11.47,11.47,11.40,11.40,30962
18-Jan-24,11.10,11.10,11.10,11.10,4440
10-Jan-24,11.12,11.12,11.12,11.12,1112
28-Dec-23,11.49,11.49,11.49,11.49,1149
13-Dec-23,10.87,10.87,10.80,10.80,17354
12-Dec-23,10.88,10.88,10.88,10.88,10880
05-Dec-23,11.49,11.49,11.49,11.49,2298
04-Dec-23,11.39,11.39,11.39,11.39,2278
22-Nov-23,10.81,11.40,10.81,11.40,11018
14-Nov-23,11.15,11.15,11.15,11.15,1115
09-Nov-23,11.49,11.49,11.49,11.49,1149
07-Nov-23,10.83,10.83,10.83,10.83,1083
01-Nov-23,10.79,10.79,10.79,10.79,5395
25-Oct-23,11.00,11.00,11.00,11.00,1100
24-Oct-23,11.00,11.00,11.00,11.00,1100
20-Oct-23,11.14,11.14,11.14,11.14,1114
19-Oct-23,10.96,10.96,10.96,10.96,7672
06-Oct-23,11.03,11.03,11.03,11.03,1103
04-Oct-23,11.03,11.03,11.03,11.03,1103
27-Sep-23,11.03,11.03,11.03,11.03,1103
20-Sep-23,11.06,11.06,11.06,11.06,1106
19-Sep-23,10.99,10.99,10.99,10.99,1099
18-Sep-23,10.53,10.53,10.53,10.53,2106
12-Sep-23,10.90,10.90,10.90,10.90,1090
04-Sep-23,10.35,10.35,10.35,10.35,3105
30-Aug-23,10.51,10.52,10.51,10.52,2103
29-Aug-23,10.21,10.70,10.01,10.70,10280
17-Aug-23,9.56,10.00,9.56,10.00,2956
16-Aug-23,10.19,10.19,10.19,10.19,1019
15-Aug-23,9.67,10.19,9.67,10.19,10807
20-Jul-23,10.70,10.70,10.70,10.70,1070
18-Jul-23,10.65,10.65,10.65,10.65,1065
17-Jul-23,10.60,10.60,10.60,10.60,2120
13-Jul-23,10.02,10.02,10.02,10.02,4008
12-Jul-23,12.00,12.00,10.59,10.60,11791
10-Jul-23,9.58,10.63,9.58,10.60,23112
05-Jun-23,9.30,9.45,9.30,9.45,3735
29-May-23,10.45,10.45,10.45,10.45,10450
23-May-23,10.30,10.30,10.30,10.30,10300
17-May-23,9.30,9.30,9.30,9.30,930
12-May-23,9.02,9.02,9.02,9.02,3608
19-Apr-23,9.40,9.41,9.40,9.41,47001
23-Feb-23,10.50,10.51,10.50,10.51,2101
23-Jan-23,12.00,12.00,12.00,12.00,1200
12-Jan-23,12.02,12.02,12.02,12.02,1202
12-Dec-22,12.01,12.01,12.01,12.01,1201
01-Dec-22,12.01,12.01,12.01,12.01,2402
30-Nov-22,14.00,14.00,14.00,14.00,1400
24-Nov-22,12.06,12.06,12.06,12.06,1206
04-Oct-22,14.50,14.50,14.50,14.50,1450
03-Oct-22,14.00,14.00,14.00,14.00,1400
27-Sep-22,14.00,14.00,14.00,14.00,1400
23-Sep-22,14.00,14.00,14.00,14.00,1400
19-Sep-22,15.00,15.50,15.00,15.50,15250
16-Sep-22,13.00,14.95,13.00,14.95,12574
15-Sep-22,13.00,13.00,12.50,12.50,2550
14-Sep-22,14.00,14.00,14.00,14.00,1400
13-Sep-22,12.47,15.49,11.79,14.00,34434
12-Sep-22,9.00,12.00,9.00,12.00,5367
09-Sep-22,7.95,7.95,7.95,7.95,795
02-Sep-22,8.50,8.50,8.50,8.50,5100
01-Sep-22,7.67,8.23,7.67,8.23,4882
17-Aug-22,7.76,7.76,7.76,7.76,776
03-Aug-22,8.00,8.00,8.00,8.00,800
25-Jul-22,7.30,8.00,7.30,8.00,3130
09-May-22,8.50,8.50,8.50,8.50,1700
12-Apr-22,9.99,9.99,9.99,9.99,999
07-Dec-21,9.00,9.00,9.00,9.00,1800
20-Jul-21,12.99,12.99,12.99,12.99,3897
16-Jul-21,11.94,11.94,11.94,11.94,1194
15-Jul-21,12.53,12.53,12.53,12.53,1253
14-Jul-21,13.29,13.29,13.29,13.29,1329
13-Jul-21,13.33,13.33,13.33,13.33,1333
25-Jun-21,14.91,14.91,14.91,14.91,1491
18-May-21,13.52,13.52,13.35,13.35,4022
11-May-21,13.35,13.52,13.35,13.52,4038
07-May-21,14.51,14.51,14.51,14.51,1451
06-May-21,16.50,16.50,16.50,16.50,1650
24-Feb-21,15.00,16.50,15.00,16.50,3150
05-Feb-21,16.81,16.81,16.81,16.81,1681
12-Jan-21,18.50,18.50,18.50,18.50,1850
11-Jan-21,18.04,18.04,17.50,17.50,7108
08-Jan-21,18.50,18.50,18.50,18.50,1850
30-Dec-20,18.51,18.51,18.51,18.51,1851
21-Oct-20,22.80,24.50,21.80,22.50,32150
13-Oct-20,26.69,26.69,24.49,24.49,5118
01-Oct-20,25.00,25.00,25.00,25.00,5000
30-Sep-20,28.99,28.99,27.00,28.00,19300
29-Sep-20,29.00,29.00,29.00,29.00,2900
21-Sep-20,37.84,37.84,31.05,31.05,13099
23-Jul-20,44.99,44.99,44.99,44.99,4499
22-Jul-20,31.24,44.99,31.24,44.99,71171
21-Jul-20,12.00,23.30,12.00,23.30,21108
03-Jul-20,11.65,11.65,11.65,11.65,3495
05-Jun-20,11.51,11.51,11.51,11.51,3453
24-Mar-20,10.50,10.50,10.50,10.50,1050
23-Mar-20,10.50,10.50,10.50,10.50,1050
20-Mar-20,10.50,10.50,10.50,10.50,3150
11-Mar-20,10.49,10.49,10.49,10.49,5245
19-Feb-20,10.15,10.15,10.15,10.15,1015
13-Dec-19,11.24,11.24,11.23,11.23,4495
09-Dec-19,11.31,11.31,11.31,11.31,1131
12-Nov-19,11.10,11.10,11.10,11.10,1110
11-Nov-19,10.85,10.85,10.85,10.85,1085
08-Nov-19,9.00,10.00,9.00,10.00,2800
07-Nov-19,11.07,11.07,11.07,11.07,1107
07-Oct-19,11.07,11.07,11.07,11.07,2214
01-Oct-19,11.09,11.09,11.09,11.09,2218
30-Sep-19,11.09,11.09,11.09,11.09,2218
19-Sep-19,18.00,18.00,17.50,17.50,19399
06-Sep-19,36.00,36.00,35.00,35.00,10650
05-Sep-19,40.79,40.90,40.00,40.80,68998
04-Sep-19,15.00,20.60,14.50,20.60,40396

*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: BRGE6