Cotação atual, histórico e gráfico do papel: BRGE8

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 BRGE8:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/03/2024	12,95%	1,51	13,17	13,17	13,17	13,17	5K	4
28/02/2024	0,09%	0,01	11,66	11,66	11,66	11,66	1K	1
23/02/2024	-2,92%	-0,35	11,65	11,66	11,65	11,66	8K	2
20/02/2024	4,62%	0,53	12,00	12,00	12,00	12,00	1K	1
15/02/2024	-2,88%	-0,34	11,47	11,47	11,47	11,47	2K	1
02/02/2024	1,81%	0,21	11,81	11,65	11,65	11,81	60K	7
01/02/2024	0,09%	0,01	11,60	11,59	11,59	11,60	102K	3
31/01/2024	0,87%	0,10	11,59	11,59	11,59	11,59	15K	1
29/01/2024	3,51%	0,39	11,49	11,50	11,48	11,50	30K	6
16/01/2024	1,37%	0,15	11,10	11,10	11,10	11,10	4K	1
22/12/2023	0,74%	0,08	10,95	10,95	10,95	10,95	44K	4
14/12/2023	-0,18%	-0,02	10,87	10,87	10,87	10,87	1K	1
07/12/2023	-0,18%	-0,02	10,89	10,89	10,89	10,89	5K	1
05/12/2023	0,93%	0,10	10,91	10,91	10,91	10,91	4K	1
27/10/2023	-1,37%	-0,15	10,81	10,81	10,81	10,81	45K	5
16/10/2023	4,28%	0,45	10,96	10,96	10,96	10,96	1K	1
04/10/2023	0,00%	0,00	10,51	10,51	10,51	10,51	9K	3
02/10/2023	-0,10%	-0,01	10,51	10,51	10,51	10,51	1K	1
18/09/2023	4,68%	0,47	10,52	10,50	10,50	10,52	18K	2
01/09/2023	0,50%	0,05	10,05	10,05	10,05	10,05	1K	1
22/08/2023	-0,99%	-0,10	10,00	10,00	10,00	10,00	1000	1
21/08/2023	0,00%	0,00	10,10	10,10	10,10	10,10	2K	1
17/08/2023	6,32%	0,60	10,10	10,00	9,95	10,10	10K	6
09/08/2023	-5,28%	-0,53	9,50	9,50	9,50	9,50	15K	1
22/06/2023	0,80%	0,08	10,03	10,03	10,03	10,03	1K	1
06/06/2023	2,58%	0,25	9,95	9,95	9,95	9,95	995	1
13/03/2023	0,00%	0,00	9,70	9,70	9,70	9,70	970	1
10/03/2023	0,00%	0,00	9,70	9,70	9,70	9,70	970	1
08/03/2023	1,46%	0,14	9,70	9,70	9,70	9,70	970	1
24/02/2023	1,70%	0,16	9,56	9,29	9,29	9,56	2K	2
23/02/2023	3,87%	0,35	9,40	9,00	9,00	9,40	4K	3
14/02/2023	-1,20%	-0,11	9,05	9,05	9,05	9,05	905	1
13/02/2023	-5,57%	-0,54	9,16	8,81	8,81	9,16	4K	5
10/01/2023	3,19%	0,30	9,70	9,70	9,70	9,70	970	1
06/01/2023	1,51%	0,14	9,40	9,40	9,40	9,40	940	1
27/12/2022	0,00%	0,00	9,26	9,00	9,00	9,26	6K	2
21/12/2022	0,00%	0,00	9,26	9,26	9,26	9,26	5K	1
15/12/2022	0,11%	0,01	9,26	9,26	9,26	9,26	2K	2
14/12/2022	3,12%	0,28	9,25	9,00	9,00	9,25	2K	2
07/12/2022	0,79%	0,07	8,97	8,97	8,97	8,97	897	1
06/12/2022	-9,09%	-0,89	8,90	8,90	8,90	8,90	9K	2
30/11/2022	0,00%	0,00	9,79	9,79	9,79	9,79	3K	1
28/11/2022	4,26%	0,40	9,79	9,59	9,59	9,80	10K	7
25/11/2022	6,70%	0,59	9,39	9,39	9,39	9,39	4K	1
24/11/2022	24,47%	1,73	8,80	8,51	8,35	9,24	103K	42
31/10/2022	-1,81%	-0,13	7,07	7,07	7,07	7,07	707	1
17/10/2022	-1,37%	-0,10	7,20	7,30	7,20	7,30	38K	9
11/10/2022	2,82%	0,20	7,30	7,30	7,30	7,30	3K	2
10/10/2022	0,00%	0,00	7,10	7,13	7,10	7,13	4K	4
07/10/2022	-11,25%	-0,90	7,10	7,70	7,10	7,70	5K	7
04/10/2022	0,00%	0,00	8,00	8,00	8,00	8,00	2K	2
29/09/2022	-5,88%	-0,50	8,00	8,00	8,00	8,00	4K	4
22/09/2022	-3,41%	-0,30	8,50	8,50	8,50	8,50	850	1
19/09/2022	-1,57%	-0,14	8,80	8,99	8,80	8,99	3K	2
16/09/2022	1,71%	0,15	8,94	8,95	8,94	8,95	2K	2
15/09/2022	0,00%	0,00	8,79	8,10	8,10	8,79	3K	4
14/09/2022	-3,30%	-0,30	8,79	8,50	8,50	8,79	7K	6
13/09/2022	-9,01%	-0,90	9,09	9,09	9,09	9,09	909	1
12/09/2022	12,25%	1,09	9,99	9,99	9,99	9,99	4K	3
06/06/2022	0,00%	0,00	8,90	8,90	8,90	8,90	4K	3
30/05/2022	0,11%	0,01	8,90	8,90	8,90	8,90	890	1
26/05/2022	1,02%	0,09	8,89	8,89	8,89	8,89	4K	2
19/05/2022	6,67%	0,55	8,80	8,80	8,80	8,80	880	1
16/05/2022	-8,33%	-0,75	8,25	8,25	8,25	8,25	7K	7
04/04/2022	-2,91%	-0,27	9,00	9,00	9,00	9,00	900	1
25/03/2022	-0,22%	-0,02	9,27	8,51	8,51	9,27	3K	2
09/03/2022	3,11%	0,28	9,29	8,53	8,53	9,29	2K	2
16/02/2022	-0,99%	-0,09	9,01	9,01	9,01	9,01	901	1
14/02/2022	-0,98%	-0,09	9,10	9,16	9,00	9,20	4K	4
03/02/2022	-3,16%	-0,30	9,19	8,61	8,61	9,19	3K	3
27/01/2022	3,72%	0,34	9,49	8,50	8,50	9,49	2K	2
24/01/2022	-0,44%	-0,04	9,15	9,15	9,15	9,15	915	1
06/01/2022	-4,77%	-0,46	9,19	8,99	8,52	9,19	4K	4
16/12/2021	-5,76%	-0,59	9,65	9,79	9,65	9,79	3K	2
12/11/2021	2,50%	0,25	10,24	10,24	10,24	10,24	1K	1
09/09/2021	1,42%	0,14	9,99	8,77	8,77	9,99	5K	4
20/07/2021	1,03%	0,10	9,85	9,85	9,85	9,85	985	1
16/06/2021	-0,51%	-0,05	9,75	9,20	9,00	9,75	5K	4
15/06/2021	-1,41%	-0,14	9,80	9,00	9,00	9,80	3K	2
11/06/2021	-0,50%	-0,05	9,94	9,94	9,94	9,94	994	1
02/06/2021	-0,10%	-0,01	9,99	9,11	9,11	10,00	14K	11
27/05/2021	3,84%	0,37	10,00	9,75	9,75	10,00	7K	4
25/05/2021	2,01%	0,19	9,63	9,63	9,63	9,63	963	1
24/05/2021	2,61%	0,24	9,44	9,09	9,09	9,44	2K	2
21/05/2021	0,00%	0,00	9,20	8,80	8,60	9,20	8K	4
20/05/2021	4,55%	0,40	9,20	8,88	8,88	9,20	4K	4
12/05/2021	0,00%	0,00	8,80	8,80	8,40	8,90	20K	11
11/05/2021	3,53%	0,30	8,80	8,25	8,25	8,80	3K	2
04/05/2021	0,00%	0,00	8,50	8,50	8,50	8,50	850	1
03/05/2021	-4,49%	-0,40	8,50	8,50	8,50	8,50	5K	3
30/04/2021	4,71%	0,40	8,90	8,90	8,90	8,90	890	1
28/04/2021	0,00%	0,00	8,50	8,20	8,20	8,50	3K	3
22/04/2021	0,00%	0,00	8,50	8,50	8,50	8,50	3K	2
20/04/2021	0,00%	0,00	8,50	8,50	8,50	8,50	850	1
16/04/2021	0,00%	0,00	8,50	8,50	8,50	8,50	2K	2
05/04/2021	0,00%	0,00	8,50	8,50	8,50	8,50	5K	2
25/03/2021	5,59%	0,45	8,50	8,05	8,05	8,50	2K	3
24/03/2021	-8,00%	-0,70	8,05	8,41	8,05	8,41	7K	6
23/03/2021	1,74%	0,15	8,75	8,31	8,31	8,75	3K	3
22/03/2021	0,00%	0,00	8,60	8,60	8,60	8,60	860	1
19/03/2021	1,18%	0,10	8,60	8,80	8,10	8,80	12K	14
05/03/2021	6,25%	0,50	8,50	8,50	8,50	8,50	850	1
04/03/2021	-5,77%	-0,49	8,00	8,49	8,00	8,49	2K	2
03/03/2021	-5,56%	-0,50	8,49	8,50	8,00	8,50	8K	6
01/03/2021	-1,43%	-0,13	8,99	8,80	8,55	9,00	10K	11
26/02/2021	1,11%	0,10	9,12	8,81	8,81	9,12	3K	3
25/02/2021	-7,96%	-0,78	9,02	9,61	9,02	9,63	12K	13
24/02/2021	-1,21%	-0,12	9,80	10,70	9,00	10,70	70K	57
23/02/2021	-5,52%	-0,58	9,92	10,20	9,92	10,20	13K	10
22/02/2021	-11,32%	-1,34	10,50	11,00	10,50	11,00	8K	5
18/02/2021	5,90%	0,66	11,84	11,00	11,00	12,00	15K	12
12/02/2021	-1,84%	-0,21	11,18	10,48	10,48	11,20	17K	15
09/02/2021	3,55%	0,39	11,39	11,39	11,39	11,39	2K	2
08/02/2021	5,36%	0,56	11,00	11,00	11,00	11,00	4K	3
05/02/2021	-4,92%	-0,54	10,44	12,60	9,52	12,60	36K	25
04/02/2021	10,91%	1,08	10,98	9,50	9,50	12,78	38K	31
03/02/2021	1,96%	0,19	9,90	9,85	9,85	9,90	3K	3
02/02/2021	-5,27%	-0,54	9,71	9,50	9,45	9,90	21K	14
01/02/2021	2,40%	0,24	10,25	10,08	10,01	10,25	5K	5
29/01/2021	-6,45%	-0,69	10,01	10,01	10,01	10,01	1K	1
28/01/2021	4,90%	0,50	10,70	9,99	9,30	10,70	33K	29
27/01/2021	-2,86%	-0,30	10,20	10,50	9,25	11,40	36K	28
26/01/2021	13,51%	1,25	10,50	9,35	9,35	11,15	59K	33
22/01/2021	-4,64%	-0,45	9,25	9,58	9,05	9,58	21K	17
21/01/2021	2,00%	0,19	9,70	9,69	9,00	9,70	11K	12
20/01/2021	1,17%	0,11	9,51	9,40	9,40	9,51	4K	3
18/01/2021	0,00%	0,00	9,40	9,40	9,40	9,40	2K	2
14/01/2021	-0,95%	-0,09	9,40	9,10	9,02	9,45	26K	15
13/01/2021	-4,04%	-0,40	9,49	11,00	9,49	11,00	12K	8
12/01/2021	3,89%	0,37	9,89	9,00	9,00	10,10	9K	9
11/01/2021	-2,86%	-0,28	9,52	9,92	9,52	10,25	12K	7
08/01/2021	3,27%	0,31	9,80	9,00	8,70	9,80	5K	5
07/01/2021	11,65%	0,99	9,49	8,50	8,50	9,70	20K	21
05/01/2021	-	-	8,50	7,50	7,50	8,50	2K	2

Date,Open,High,Low,Close,Volume
06-Mar-24,13.17,13.17,13.17,13.17,5268
28-Feb-24,11.66,11.66,11.66,11.66,1166
23-Feb-24,11.66,11.66,11.65,11.65,8157
20-Feb-24,12.00,12.00,12.00,12.00,1200
15-Feb-24,11.47,11.47,11.47,11.47,2294
02-Feb-24,11.65,11.81,11.65,11.81,59782
01-Feb-24,11.59,11.60,11.59,11.60,102016
31-Jan-24,11.59,11.59,11.59,11.59,15067
29-Jan-24,11.50,11.50,11.48,11.49,29875
16-Jan-24,11.10,11.10,11.10,11.10,4440
22-Dec-23,10.95,10.95,10.95,10.95,43800
14-Dec-23,10.87,10.87,10.87,10.87,1087
07-Dec-23,10.89,10.89,10.89,10.89,5445
05-Dec-23,10.91,10.91,10.91,10.91,4364
27-Oct-23,10.81,10.81,10.81,10.81,45402
16-Oct-23,10.96,10.96,10.96,10.96,1096
04-Oct-23,10.51,10.51,10.51,10.51,9459
02-Oct-23,10.51,10.51,10.51,10.51,1051
18-Sep-23,10.50,10.52,10.50,10.52,17874
01-Sep-23,10.05,10.05,10.05,10.05,1005
22-Aug-23,10.00,10.00,10.00,10.00,1000
21-Aug-23,10.10,10.10,10.10,10.10,2020
17-Aug-23,10.00,10.10,9.95,10.10,10005
09-Aug-23,9.50,9.50,9.50,9.50,15200
22-Jun-23,10.03,10.03,10.03,10.03,1003
06-Jun-23,9.95,9.95,9.95,9.95,995
13-Mar-23,9.70,9.70,9.70,9.70,970
10-Mar-23,9.70,9.70,9.70,9.70,970
08-Mar-23,9.70,9.70,9.70,9.70,970
24-Feb-23,9.29,9.56,9.29,9.56,1885
23-Feb-23,9.00,9.40,9.00,9.40,3706
14-Feb-23,9.05,9.05,9.05,9.05,905
13-Feb-23,8.81,9.16,8.81,9.16,4475
10-Jan-23,9.70,9.70,9.70,9.70,970
06-Jan-23,9.40,9.40,9.40,9.40,940
27-Dec-22,9.00,9.26,9.00,9.26,5530
21-Dec-22,9.26,9.26,9.26,9.26,4630
15-Dec-22,9.26,9.26,9.26,9.26,1852
14-Dec-22,9.00,9.25,9.00,9.25,1825
07-Dec-22,8.97,8.97,8.97,8.97,897
06-Dec-22,8.90,8.90,8.90,8.90,8900
30-Nov-22,9.79,9.79,9.79,9.79,2937
28-Nov-22,9.59,9.80,9.59,9.79,9691
25-Nov-22,9.39,9.39,9.39,9.39,3756
24-Nov-22,8.51,9.24,8.35,8.80,103027
31-Oct-22,7.07,7.07,7.07,7.07,707
17-Oct-22,7.30,7.30,7.20,7.20,37516
11-Oct-22,7.30,7.30,7.30,7.30,2920
10-Oct-22,7.13,7.13,7.10,7.10,3559
07-Oct-22,7.70,7.70,7.10,7.10,5185
04-Oct-22,8.00,8.00,8.00,8.00,1600
29-Sep-22,8.00,8.00,8.00,8.00,4000
22-Sep-22,8.50,8.50,8.50,8.50,850
19-Sep-22,8.99,8.99,8.80,8.80,2659
16-Sep-22,8.95,8.95,8.94,8.94,1789
15-Sep-22,8.10,8.79,8.10,8.79,3310
14-Sep-22,8.50,8.79,8.50,8.79,6916
13-Sep-22,9.09,9.09,9.09,9.09,909
12-Sep-22,9.99,9.99,9.99,9.99,3996
06-Jun-22,8.90,8.90,8.90,8.90,3560
30-May-22,8.90,8.90,8.90,8.90,890
26-May-22,8.89,8.89,8.89,8.89,4445
19-May-22,8.80,8.80,8.80,8.80,880
16-May-22,8.25,8.25,8.25,8.25,7440
04-Apr-22,9.00,9.00,9.00,9.00,900
25-Mar-22,8.51,9.27,8.51,9.27,2629
09-Mar-22,8.53,9.29,8.53,9.29,1782
16-Feb-22,9.01,9.01,9.01,9.01,901
14-Feb-22,9.16,9.20,9.00,9.10,3646
03-Feb-22,8.61,9.19,8.61,9.19,2699
27-Jan-22,8.50,9.49,8.50,9.49,1799
24-Jan-22,9.15,9.15,9.15,9.15,915
06-Jan-22,8.99,9.19,8.52,9.19,3523
16-Dec-21,9.79,9.79,9.65,9.65,2923
12-Nov-21,10.24,10.24,10.24,10.24,1024
09-Sep-21,8.77,9.99,8.77,9.99,4604
20-Jul-21,9.85,9.85,9.85,9.85,985
16-Jun-21,9.20,9.75,9.00,9.75,4615
15-Jun-21,9.00,9.80,9.00,9.80,2780
11-Jun-21,9.94,9.94,9.94,9.94,994
02-Jun-21,9.11,10.00,9.11,9.99,14388
27-May-21,9.75,10.00,9.75,10.00,6900
25-May-21,9.63,9.63,9.63,9.63,963
24-May-21,9.09,9.44,9.09,9.44,1853
21-May-21,8.80,9.20,8.60,9.20,7870
20-May-21,8.88,9.20,8.88,9.20,4496
12-May-21,8.80,8.90,8.40,8.80,19844
11-May-21,8.25,8.80,8.25,8.80,2530
04-May-21,8.50,8.50,8.50,8.50,850
03-May-21,8.50,8.50,8.50,8.50,5100
30-Apr-21,8.90,8.90,8.90,8.90,890
28-Apr-21,8.20,8.50,8.20,8.50,2520
22-Apr-21,8.50,8.50,8.50,8.50,2550
20-Apr-21,8.50,8.50,8.50,8.50,850
16-Apr-21,8.50,8.50,8.50,8.50,1700
05-Apr-21,8.50,8.50,8.50,8.50,5100
25-Mar-21,8.05,8.50,8.05,8.50,2477
24-Mar-21,8.41,8.41,8.05,8.05,7307
23-Mar-21,8.31,8.75,8.31,8.75,3372
22-Mar-21,8.60,8.60,8.60,8.60,860
19-Mar-21,8.80,8.80,8.10,8.60,11841
05-Mar-21,8.50,8.50,8.50,8.50,850
04-Mar-21,8.49,8.49,8.00,8.00,2498
03-Mar-21,8.50,8.50,8.00,8.49,7545
01-Mar-21,8.80,9.00,8.55,8.99,9702
26-Feb-21,8.81,9.12,8.81,9.12,2674
25-Feb-21,9.61,9.63,9.02,9.02,12140
24-Feb-21,10.70,10.70,9.00,9.80,69862
23-Feb-21,10.20,10.20,9.92,9.92,12984
22-Feb-21,11.00,11.00,10.50,10.50,7570
18-Feb-21,11.00,12.00,11.00,11.84,15134
12-Feb-21,10.48,11.20,10.48,11.18,17136
09-Feb-21,11.39,11.39,11.39,11.39,2278
08-Feb-21,11.00,11.00,11.00,11.00,4400
05-Feb-21,12.60,12.60,9.52,10.44,36222
04-Feb-21,9.50,12.78,9.50,10.98,37841
03-Feb-21,9.85,9.90,9.85,9.90,2960
02-Feb-21,9.50,9.90,9.45,9.71,21331
01-Feb-21,10.08,10.25,10.01,10.25,5066
29-Jan-21,10.01,10.01,10.01,10.01,1001
28-Jan-21,9.99,10.70,9.30,10.70,32613
27-Jan-21,10.50,11.40,9.25,10.20,35782
26-Jan-21,9.35,11.15,9.35,10.50,58864
22-Jan-21,9.58,9.58,9.05,9.25,20618
21-Jan-21,9.69,9.70,9.00,9.70,11426
20-Jan-21,9.40,9.51,9.40,9.51,3793
18-Jan-21,9.40,9.40,9.40,9.40,1880
14-Jan-21,9.10,9.45,9.02,9.40,26296
13-Jan-21,11.00,11.00,9.49,9.49,12016
12-Jan-21,9.00,10.10,9.00,9.89,8724
11-Jan-21,9.92,10.25,9.52,9.52,11930
08-Jan-21,9.00,9.80,8.70,9.80,4645
07-Jan-21,8.50,9.70,8.50,9.49,19554
05-Jan-21,7.50,8.50,7.50,8.50,1600

*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: BRGE8