papéis
login
mais

Cotação atual, histórico e gráfico do papel: BRGE8

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
09/09/20211,42%0,149,998,778,779,995K4
20/07/20211,03%0,109,859,859,859,859851
16/06/2021-0,51%-0,059,759,209,009,755K4
15/06/2021-1,41%-0,149,809,009,009,803K2
11/06/2021-0,50%-0,059,949,949,949,949941
02/06/2021-0,10%-0,019,999,119,1110,0014K11
27/05/20213,84%0,3710,009,759,7510,007K4
25/05/20212,01%0,199,639,639,639,639631
24/05/20212,61%0,249,449,099,099,442K2
21/05/20210,00%0,009,208,808,609,208K4
20/05/20214,55%0,409,208,888,889,204K4
12/05/20210,00%0,008,808,808,408,9020K11
11/05/20213,53%0,308,808,258,258,803K2
04/05/20210,00%0,008,508,508,508,508501
03/05/2021-4,49%-0,408,508,508,508,505K3
30/04/20214,71%0,408,908,908,908,908901
28/04/20210,00%0,008,508,208,208,503K3
22/04/20210,00%0,008,508,508,508,503K2
20/04/20210,00%0,008,508,508,508,508501
16/04/20210,00%0,008,508,508,508,502K2
05/04/20210,00%0,008,508,508,508,505K2
25/03/20215,59%0,458,508,058,058,502K3
24/03/2021-8,00%-0,708,058,418,058,417K6
23/03/20211,74%0,158,758,318,318,753K3
22/03/20210,00%0,008,608,608,608,608601
19/03/20211,18%0,108,608,808,108,8012K14
05/03/20216,25%0,508,508,508,508,508501
04/03/2021-5,77%-0,498,008,498,008,492K2
03/03/2021-5,56%-0,508,498,508,008,508K6
01/03/2021-1,43%-0,138,998,808,559,0010K11
26/02/20211,11%0,109,128,818,819,123K3
25/02/2021-7,96%-0,789,029,619,029,6312K13
24/02/2021-1,21%-0,129,8010,709,0010,7070K57
23/02/2021-5,52%-0,589,9210,209,9210,2013K10
22/02/2021-11,32%-1,3410,5011,0010,5011,008K5
18/02/20215,90%0,6611,8411,0011,0012,0015K12
12/02/2021-1,84%-0,2111,1810,4810,4811,2017K15
09/02/20213,55%0,3911,3911,3911,3911,392K2
08/02/20215,36%0,5611,0011,0011,0011,004K3
05/02/2021-4,92%-0,5410,4412,609,5212,6036K25
04/02/202110,91%1,0810,989,509,5012,7838K31
03/02/20211,96%0,199,909,859,859,903K3
02/02/2021-5,27%-0,549,719,509,459,9021K14
01/02/20212,40%0,2410,2510,0810,0110,255K5
29/01/2021-6,45%-0,6910,0110,0110,0110,011K1
28/01/20214,90%0,5010,709,999,3010,7033K29
27/01/2021-2,86%-0,3010,2010,509,2511,4036K28
26/01/202113,51%1,2510,509,359,3511,1559K33
22/01/2021-4,64%-0,459,259,589,059,5821K17
21/01/20212,00%0,199,709,699,009,7011K12
20/01/20211,17%0,119,519,409,409,514K3
18/01/20210,00%0,009,409,409,409,402K2
14/01/2021-0,95%-0,099,409,109,029,4526K15
13/01/2021-4,04%-0,409,4911,009,4911,0012K8
12/01/20213,89%0,379,899,009,0010,109K9
11/01/2021-2,86%-0,289,529,929,5210,2512K7
08/01/20213,27%0,319,809,008,709,805K5
07/01/202111,65%0,999,498,508,509,7020K21
05/01/20216,25%0,508,507,507,508,502K2
18/12/20200,00%0,008,008,008,008,002K1
17/12/20201,91%0,158,008,008,008,002K1
09/12/20200,00%0,007,857,857,857,857851
02/12/2020-3,09%-0,257,857,857,857,857851
01/12/20202,53%0,208,108,108,108,1016K2
27/11/20200,38%0,037,907,907,907,907901
26/11/2020-2,84%-0,237,878,507,808,5037K27
25/11/20200,00%0,008,108,088,088,406K7
04/11/2020-7,11%-0,628,108,728,108,722K3
03/11/20209,00%0,728,728,728,728,728721
28/10/2020-14,16%-1,328,008,018,008,015K6
26/10/20209,65%0,829,329,009,0011,0020K18
23/10/20201,80%0,158,508,508,508,505K2
08/10/20202,33%0,198,358,358,358,358351
29/09/2020-0,49%-0,048,168,208,168,205K2
28/09/2020-3,53%-0,308,208,208,008,203K4
24/09/2020-5,03%-0,458,508,508,508,508501
23/09/2020-0,44%-0,048,958,998,309,60154K61
22/09/20207,92%0,668,999,168,999,162K2
21/09/20201,59%0,138,338,908,209,00202K70
16/09/20200,86%0,078,208,208,208,202K1
15/09/20201,63%0,138,138,008,009,3531K23
10/09/20200,00%0,008,008,008,008,008001
04/09/20203,90%0,308,007,707,708,002K2
03/09/2020-9,41%-0,807,707,707,707,809K9
02/09/2020-2,07%-0,188,508,688,108,9511K12
01/09/202015,73%1,188,688,407,908,6815K16
31/08/20200,00%0,007,507,507,507,507501
28/08/20200,00%0,007,507,507,507,515K6
27/08/2020-1,32%-0,107,507,507,507,507501
26/08/2020-1,30%-0,107,607,507,507,608K7
25/08/20200,00%0,007,707,717,708,0020K18
24/08/2020-3,75%-0,307,708,507,709,3033K23
21/08/202014,29%1,008,008,007,6211,30105K91
18/08/2020-4,24%-0,317,007,027,007,028K8
11/08/2020-8,62%-0,697,317,217,207,3314K16
06/08/20200,00%0,008,008,008,008,002K1
05/08/20200,00%0,008,008,008,008,008001
04/08/20204,71%0,368,007,647,648,002K2
03/08/2020-0,13%-0,017,647,657,647,652K3
31/07/2020-6,93%-0,577,657,657,657,666K6
30/07/20200,12%0,018,228,228,228,222K2
29/07/2020-10,76%-0,998,218,808,218,856K4
28/07/20200,00%0,009,209,209,209,209201
27/07/20203,95%0,359,208,888,0010,0038K27
24/07/2020-9,69%-0,958,859,998,8010,0016K11
23/07/2020-10,83%-1,199,8010,009,3910,0017K17
22/07/2020-16,74%-2,2110,9913,9010,5013,90125K85
21/07/202021,10%2,3013,2010,609,0013,20358K122
20/07/202075,24%4,6810,906,316,3110,90104K76
09/07/20200,32%0,026,226,226,226,226221
07/07/2020-4,62%-0,306,206,506,206,503K3
06/07/2020-0,76%-0,056,506,506,506,506501
02/07/2020-9,03%-0,656,556,506,507,004K5
30/06/20200,00%0,007,207,207,207,204K1
23/06/20201,69%0,127,207,207,207,207201
22/06/2020-11,50%-0,927,087,087,087,081K1
16/06/20206,38%0,488,007,527,528,003K4
10/06/20207,28%0,517,527,527,527,527521
09/06/20200,29%0,027,017,017,017,017011
08/06/202010,60%0,676,996,996,996,996991
05/06/20200,32%0,026,326,326,326,505K6
02/06/20201,61%0,106,306,256,256,301K2
29/05/2020-4,62%-0,306,206,886,206,883K4
28/05/20208,33%0,506,505,715,716,504K6
25/05/20200,00%0,006,007,005,977,0014K18
22/05/2020-29,33%-2,496,008,506,009,3027K27
21/05/202061,41%3,238,496,006,008,5013K17
29/04/20204,99%0,255,265,265,265,265261
20/04/20200,20%0,015,015,005,005,012K4
13/04/20200,00%0,005,005,005,005,005001
07/04/20201,63%0,085,005,005,005,005001
24/03/2020-1,60%-0,084,924,954,924,951K3
20/03/2020-35,40%-2,745,005,005,005,005001
12/03/2020--7,747,747,747,742K2


*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