ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: IGBR3

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

empresa: igbr3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
30/06/2022-8,17%-2,4928,0029,2228,0030,5056K17
29/06/20220,00%0,0030,4931,0030,4931,5028K7
28/06/2022-3,48%-1,1030,4931,9230,4931,9253K17
27/06/20221,41%0,4431,5932,2031,1632,2051K15
24/06/2022-8,38%-2,8531,1532,0531,1232,05111K30
22/06/20220,00%0,0034,0031,5031,4134,0013K3
21/06/20227,94%2,5034,0032,0031,5034,44129K13
20/06/2022-4,55%-1,5031,5030,5030,5031,9031K10
17/06/20220,00%0,0033,0031,9930,1033,0032K8
15/06/20223,16%1,0133,0032,0032,0034,0066K13
14/06/20226,67%2,0031,9930,8930,8931,9913K4
13/06/2022-6,28%-2,0129,9931,3429,9931,3458K17
10/06/2022-0,06%-0,0232,0032,0231,5232,0229K9
09/06/2022-5,55%-1,8832,0232,3231,5032,9045K14
08/06/20222,11%0,7033,9034,0033,2035,1578K12
07/06/2022-1,19%-0,4033,2033,1032,8533,2046K9
06/06/2022-2,89%-1,0033,6034,1532,7034,1584K22
03/06/2022-5,18%-1,8934,6034,8234,3034,8593K22
02/06/20229,74%3,2436,4935,6935,5038,15356K68
01/06/2022-2,92%-1,0033,2534,2533,2534,5878K18
31/05/2022-2,14%-0,7534,2535,2033,6035,20168K40
30/05/20222,79%0,9535,0035,3834,0538,90572K112
27/05/2022-11,60%-4,4734,0536,6634,0038,68680K149
26/05/2022-1,21%-0,4738,5239,9937,3044,252M232
25/05/202244,51%12,0138,9928,0028,0040,691M215
24/05/20223,33%0,8726,9826,2025,7726,9855K17
23/05/2022-2,06%-0,5526,1126,1026,0126,9955K21
20/05/2022-1,22%-0,3326,6627,0026,6527,0013K5
19/05/2022-3,95%-1,1126,9927,5026,9927,5019K7
18/05/2022-4,75%-1,4028,1029,7528,0129,7531K11
17/05/20227,23%1,9929,5027,1826,8529,5042K14
16/05/20221,55%0,4227,5126,0326,0327,5124K4
13/05/20221,84%0,4927,0927,1027,0927,1024K4
12/05/2022-1,48%-0,4026,6026,9025,0128,4095K27
11/05/2022-0,04%-0,0127,0027,0027,0028,5053K16
10/05/2022-3,54%-0,9927,0128,3427,0128,3422K8
09/05/2022-5,08%-1,5028,0029,0127,6529,01116K28
06/05/2022-1,67%-0,5029,5030,0029,3030,0030K10
05/05/2022-6,57%-2,1130,0030,5028,0131,89268K72
04/05/20220,00%0,0032,1132,1132,1133,3323K5
03/05/2022-5,28%-1,7932,1133,3232,0133,3258K18
02/05/20223,39%1,1133,9033,5033,5034,9034K9
29/04/20220,28%0,0932,7933,0032,4033,0033K10
28/04/2022-2,24%-0,7532,7032,7032,7032,8536K9
27/04/20220,00%0,0033,4533,4833,4535,50121K12
26/04/2022-4,43%-1,5533,4535,0032,9035,0043K12
25/04/20224,57%1,5335,0034,5034,5035,007K2
22/04/2022-2,99%-1,0333,4732,0032,0037,5075K14
20/04/20221,80%0,6134,5034,0034,0034,6027K7
19/04/2022-3,28%-1,1533,8934,0032,6234,0086K25
18/04/2022-2,94%-1,0635,0437,0035,0137,00120K18
14/04/2022-2,43%-0,9036,1036,2035,0038,50118K19
13/04/2022-3,90%-1,5037,0038,0336,8138,0478K10
12/04/20221,85%0,7038,5038,0038,0038,5088K12
08/04/2022-0,53%-0,2037,8037,5437,5437,8038K8
07/04/20222,51%0,9338,0037,1037,1038,0026K7
06/04/2022-3,71%-1,4337,0738,5137,0738,51143K34
05/04/2022-3,68%-1,4738,5039,5138,5039,5220K4
04/04/20220,18%0,0739,9739,9039,5039,9728K6
01/04/20223,61%1,3939,9040,9939,0040,9952K13
31/03/2022-6,76%-2,7938,5140,7538,5140,75171K33
30/03/20220,00%0,0041,3042,0040,6143,44374K59
29/03/20226,01%2,3441,3039,8538,8041,30218K39
28/03/2022-4,98%-2,0438,9640,1238,1140,12183K41
25/03/2022-4,18%-1,7941,0042,0039,7042,00603K91
24/03/2022-6,98%-3,2142,7945,0042,3246,00604K97
23/03/2022-5,15%-2,5046,0048,3146,0049,30583K106
22/03/2022-1,66%-0,8248,5048,3148,3153,132M194
21/03/20220,65%0,3249,3248,4147,1150,42639K97
18/03/20225,38%2,5049,0047,3644,0050,902M226
17/03/202212,54%5,1846,5041,5039,6447,002M251
16/03/20223,30%1,3241,3242,0036,3342,00828K174
15/03/2022-4,88%-2,0540,0042,9040,0046,763M420
14/03/202235,60%11,0442,0537,0036,1744,095M846
11/03/202212,15%3,3631,0129,7029,5132,501M216
10/03/2022-2,57%-0,7327,6528,3827,0029,5965K21
09/03/20221,32%0,3728,3828,1027,7728,40239K36
08/03/2022-5,82%-1,7328,0129,9926,3129,99256K67
07/03/2022-0,93%-0,2829,7430,0028,5930,00126K34
04/03/2022-1,25%-0,3830,0230,0329,5131,99249K57
03/03/2022-3,80%-1,2030,4031,6030,0032,00323K73
02/03/20224,12%1,2531,6029,1329,1333,20455K64
25/02/20224,66%1,3530,3529,0028,5133,51510K100
24/02/20221,79%0,5129,0027,0025,9029,69322K58
23/02/2022-3,59%-1,0628,4929,8027,8030,08181K46
22/02/2022-1,60%-0,4829,5530,1129,3031,50272K58
21/02/2022-4,52%-1,4230,0332,0029,7032,88292K81
18/02/2022-4,84%-1,6031,4533,5031,4533,79376K91
17/02/2022-2,79%-0,9533,0534,9733,0535,27388K84
16/02/2022-4,82%-1,7234,0035,7533,6136,40895K182
15/02/2022-4,21%-1,5735,7238,5135,5740,10529K107
14/02/20220,92%0,3437,2937,9936,9941,00379K85
11/02/20222,64%0,9536,9536,4834,9742,702M284
10/02/202219,96%5,9936,0030,0029,3038,001M258
09/02/2022-10,42%-3,4930,0133,5430,0033,54574K150
08/02/2022-5,63%-2,0033,5035,7033,0037,23399K99
07/02/2022-7,72%-2,9735,5038,7935,5039,99283K65
04/02/2022-3,10%-1,2338,4741,0037,0041,60408K90
03/02/2022-8,12%-3,5139,7042,5138,5142,98532K115
02/02/2022-11,80%-5,7843,2149,5041,1049,991M241
01/02/2022-0,43%-0,2148,9951,2447,0054,502M327
31/01/202214,42%6,2049,2042,8735,5052,003M542
28/01/20223,32%1,3843,0050,0041,0060,326M724
27/01/2022100,00%20,8141,6221,8021,3041,628M1.505
26/01/20221,02%0,2120,8120,6020,0322,211M348
25/01/20227,68%1,4720,6019,3019,2522,302M608
24/01/202211,22%1,9319,1317,1117,1120,432M608
21/01/202218,62%2,7017,2014,5014,5019,202M787
20/01/2022-3,33%-0,5014,5014,5013,9514,791M167
19/01/20220,94%0,1415,0014,9014,5015,0044K23
18/01/2022-0,93%-0,1414,8615,0014,5315,4042K26
17/01/2022-11,66%-1,9815,0016,6015,0016,60317K93
14/01/20223,60%0,5916,9817,0016,7417,0010K6
13/01/2022-3,47%-0,5916,3917,7016,1318,0088K45
12/01/2022-18,37%-3,8216,9820,6316,9821,05305K66
11/01/2022-7,43%-1,6720,8022,5020,8022,8855K19
10/01/20228,03%1,6722,4719,5319,5022,4752K22
07/01/2022-13,33%-3,2020,8023,0120,8023,0146K20
06/01/20220,04%0,0124,0024,0024,0024,1322K9
05/01/2022-7,73%-2,0123,9924,1023,4025,4036K14
04/01/2022-1,81%-0,4826,0027,3625,7228,0035K12
03/01/20223,84%0,9826,4825,1524,0026,4877K24
30/12/2021-1,16%-0,3025,5025,8525,5025,8521K7
29/12/2021-0,77%-0,2025,8026,1025,8026,1026K7
28/12/2021-1,89%-0,5026,0026,6026,0026,6045K16
27/12/2021-1,49%-0,4026,5027,0126,5027,0148K14
23/12/2021-0,37%-0,1026,9027,0026,9028,4955K15
22/12/2021-1,82%-0,5027,0027,5127,0027,5130K10
21/12/2021-7,41%-2,2027,5027,5027,5028,85192K49
20/12/2021-2,62%-0,8029,7030,0029,7030,0057K14
17/12/20211,67%0,5030,5030,0230,0130,5033K9
16/12/2021-1,99%-0,6130,0031,3530,0031,6049K15
15/12/2021-1,23%-0,3830,6130,3030,3030,7918K6
14/12/2021--30,9931,3130,9931,3125K8


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito