Cotação atual, histórico e gráfico do papel: IGBR3

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 IGBR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/06/2021	-6,58%	-0,70	9,94	10,62	9,81	10,62	2M	680
10/06/2021	-16,88%	-2,16	10,64	7,99	7,87	11,10	11M	3.216
09/06/2021	0,00%	0,00	12,80	12,80	12,55	13,02	309K	84
08/06/2021	-0,16%	-0,02	12,80	12,97	12,78	12,97	227K	81
07/06/2021	-1,76%	-0,23	12,82	13,10	12,80	13,25	487K	175
04/06/2021	1,56%	0,20	13,05	13,00	12,72	13,23	844K	212
02/06/2021	-1,46%	-0,19	12,85	13,02	12,85	13,25	669K	213
01/06/2021	-1,73%	-0,23	13,04	13,32	13,00	13,32	881K	322
31/05/2021	-1,70%	-0,23	13,27	13,60	12,86	13,68	586K	198
28/05/2021	0,37%	0,05	13,50	13,45	13,20	13,60	273K	79
27/05/2021	-1,68%	-0,23	13,45	13,70	13,41	13,91	485K	169

26/05/2021	-0,51%	-0,07	13,68	13,75	13,40	13,94	572K	182
25/05/2021	-0,51%	-0,07	13,75	13,98	13,72	14,21	439K	121
24/05/2021	-1,07%	-0,15	13,82	13,99	13,77	14,30	1M	219
21/05/2021	2,42%	0,33	13,97	13,97	13,60	14,13	848K	235
20/05/2021	0,52%	0,07	13,64	13,47	13,40	13,75	353K	117
19/05/2021	-4,10%	-0,58	13,57	14,40	13,42	14,40	769K	209
18/05/2021	2,69%	0,37	14,15	13,78	13,01	14,49	3M	694
17/05/2021	8,08%	1,03	13,78	12,75	12,51	13,89	2M	384
14/05/2021	1,59%	0,20	12,75	12,53	12,51	12,99	573K	147
13/05/2021	2,28%	0,28	12,55	12,50	12,32	12,59	146K	55
12/05/2021	-4,14%	-0,53	12,27	12,69	12,25	12,80	288K	78
11/05/2021	0,00%	0,00	12,80	12,84	11,70	12,84	604K	156
10/05/2021	-0,62%	-0,08	12,80	12,61	12,50	13,10	483K	152
07/05/2021	4,72%	0,58	12,88	12,25	12,25	12,97	593K	166
06/05/2021	-2,84%	-0,36	12,30	12,67	12,29	12,80	554K	144
05/05/2021	0,24%	0,03	12,66	12,90	12,65	12,90	318K	93
04/05/2021	-2,47%	-0,32	12,63	12,96	12,50	13,09	532K	189
03/05/2021	-1,97%	-0,26	12,95	13,21	12,80	13,23	1M	271
30/04/2021	1,23%	0,16	13,21	13,05	12,77	13,21	511K	157
29/04/2021	1,24%	0,16	13,05	13,04	12,75	13,35	593K	201
28/04/2021	1,10%	0,14	12,89	12,95	12,74	13,19	438K	125
27/04/2021	-4,14%	-0,55	12,75	13,35	12,60	13,90	1M	332
26/04/2021	9,83%	1,19	13,30	12,30	12,17	13,40	2M	562
23/04/2021	1,68%	0,20	12,11	12,00	11,89	12,40	649K	188
22/04/2021	-3,09%	-0,38	11,91	12,21	11,90	12,52	426K	131
20/04/2021	-1,29%	-0,16	12,29	12,43	12,20	12,52	489K	208
19/04/2021	-2,05%	-0,26	12,45	12,70	12,45	12,70	330K	134
16/04/2021	-1,32%	-0,17	12,71	12,89	12,13	12,89	796K	335
15/04/2021	0,62%	0,08	12,88	12,78	12,75	13,25	429K	148
14/04/2021	-2,29%	-0,30	12,80	13,22	12,80	13,38	905K	295
13/04/2021	-1,50%	-0,20	13,10	13,40	13,02	13,89	1M	396
12/04/2021	1,76%	0,23	13,30	13,07	12,65	13,50	2M	672
09/04/2021	1,00%	0,13	13,07	12,76	12,50	13,20	569K	192
08/04/2021	-3,36%	-0,45	12,94	13,30	12,79	13,50	2M	527
07/04/2021	-2,26%	-0,31	13,39	13,66	13,34	13,70	680K	195
06/04/2021	2,24%	0,30	13,70	13,40	13,35	13,99	1M	366
05/04/2021	1,06%	0,14	13,40	14,96	13,35	14,96	4M	1.122
01/04/2021	2,79%	0,36	13,26	12,93	12,40	13,77	2M	414
31/03/2021	-0,77%	-0,10	12,90	13,13	12,60	13,59	1M	477
30/03/2021	5,78%	0,71	13,00	12,27	11,80	14,20	3M	851
29/03/2021	-1,05%	-0,13	12,29	12,27	12,00	12,50	484K	163
26/03/2021	-0,16%	-0,02	12,42	12,64	11,80	12,65	974K	342
25/03/2021	1,14%	0,14	12,44	13,05	12,12	13,20	1M	477
24/03/2021	11,31%	1,25	12,30	11,13	10,75	13,26	5M	1.339
23/03/2021	-4,74%	-0,55	11,05	11,61	11,05	11,67	541K	176
22/03/2021	-2,52%	-0,30	11,60	11,91	11,30	11,91	680K	199
19/03/2021	1,88%	0,22	11,90	11,71	11,29	11,90	1M	419
18/03/2021	-3,39%	-0,41	11,68	12,10	11,67	12,50	1M	340
17/03/2021	-1,23%	-0,15	12,09	12,15	11,85	12,40	634K	238
16/03/2021	2,68%	0,32	12,24	12,00	11,75	12,40	1M	284
15/03/2021	-3,17%	-0,39	11,92	12,20	11,82	12,85	873K	310
12/03/2021	-3,07%	-0,39	12,31	12,75	12,20	12,80	1M	393
11/03/2021	-2,31%	-0,30	12,70	13,30	12,70	13,30	1M	295
10/03/2021	2,36%	0,30	13,00	13,21	12,52	13,32	1M	358
09/03/2021	4,10%	0,50	12,70	12,37	12,37	13,50	2M	569
08/03/2021	-10,10%	-1,37	12,20	13,25	11,55	14,15	5M	1.078
05/03/2021	8,91%	1,11	13,57	12,13	11,90	14,80	11M	2.477
04/03/2021	29,12%	2,81	12,46	9,85	9,46	12,65	9M	2.193
03/03/2021	-12,27%	-1,35	9,65	10,85	8,97	11,09	4M	1.298
02/03/2021	-12,56%	-1,58	11,00	12,00	10,37	12,30	3M	860
01/03/2021	-3,45%	-0,45	12,58	13,52	11,25	13,69	4M	1.127
26/02/2021	-17,01%	-2,67	13,03	15,80	12,94	16,28	4M	1.059
25/02/2021	-9,20%	-1,59	15,70	17,30	15,59	17,30	2M	435
24/02/2021	4,09%	0,68	17,29	16,61	16,50	17,45	1M	271
23/02/2021	0,67%	0,11	16,61	16,50	16,49	17,30	1M	308
22/02/2021	-2,88%	-0,49	16,50	16,41	15,69	16,65	1M	310
19/02/2021	0,12%	0,02	16,99	17,12	16,95	17,40	606K	169
18/02/2021	-3,08%	-0,54	16,97	17,64	16,73	17,85	1M	288
17/02/2021	-2,34%	-0,42	17,51	17,91	17,15	18,09	972K	236
12/02/2021	-2,02%	-0,37	17,93	18,50	17,51	18,79	3M	581
11/02/2021	7,02%	1,20	18,30	17,10	16,85	18,50	2M	502
10/02/2021	-2,51%	-0,44	17,10	17,84	17,00	18,15	2M	355
09/02/2021	-2,39%	-0,43	17,54	17,87	17,35	18,18	2M	371
08/02/2021	3,99%	0,69	17,97	17,68	16,50	18,80	7M	1.326
05/02/2021	20,08%	2,89	17,28	15,21	15,14	17,88	11M	2.030
04/02/2021	1,20%	0,17	14,39	14,41	14,11	14,50	956K	196
03/02/2021	2,97%	0,41	14,22	14,00	13,99	14,70	2M	440
02/02/2021	-1,99%	-0,28	13,81	14,00	13,63	14,19	1M	262
01/02/2021	0,64%	0,09	14,09	14,11	13,93	14,42	856K	190
29/01/2021	-2,78%	-0,40	14,00	14,57	13,86	14,58	1M	289
28/01/2021	2,86%	0,40	14,40	14,05	14,01	14,73	2M	480
27/01/2021	-0,07%	-0,01	14,00	14,18	13,85	15,10	4M	859
26/01/2021	0,07%	0,01	14,01	14,40	13,93	14,70	2M	524
22/01/2021	-4,11%	-0,60	14,00	14,05	13,45	15,20	7M	1.308
21/01/2021	8,47%	1,14	14,60	13,31	13,16	14,64	4M	816
20/01/2021	0,52%	0,07	13,46	13,79	12,76	13,96	3M	776
19/01/2021	-5,24%	-0,74	13,39	14,51	13,35	15,77	10M	1.907
18/01/2021	8,61%	1,12	14,13	13,01	12,62	14,76	4M	1.077
15/01/2021	-1,44%	-0,19	13,01	13,20	12,65	13,38	1M	355
14/01/2021	-2,22%	-0,30	13,20	13,75	12,61	13,99	2M	531
13/01/2021	-2,17%	-0,30	13,50	14,20	13,22	14,40	2M	519
12/01/2021	-4,10%	-0,59	13,80	13,99	13,00	14,90	6M	1.516
11/01/2021	31,42%	3,44	14,39	11,00	11,00	14,49	12M	3.008
08/01/2021	-3,10%	-0,35	10,95	11,30	10,71	11,32	2M	426
07/01/2021	4,92%	0,53	11,30	11,30	10,91	11,57	2M	679
06/01/2021	-5,86%	-0,67	10,77	11,80	10,63	11,80	4M	1.206
05/01/2021	-10,69%	-1,37	11,44	13,34	10,72	14,83	18M	4.602
04/01/2021	28,10%	2,81	12,81	10,29	10,05	15,00	10M	2.521
30/12/2020	-4,67%	-0,49	10,00	10,72	10,00	11,09	4M	1.079
29/12/2020	24,88%	2,09	10,49	8,55	8,55	10,63	8M	2.351
28/12/2020	6,73%	0,53	8,40	8,00	7,80	8,44	2M	599
23/12/2020	2,34%	0,18	7,87	7,74	7,63	8,15	2M	579
22/12/2020	7,40%	0,53	7,69	7,16	7,10	7,69	1M	338
21/12/2020	-3,11%	-0,23	7,16	7,30	6,80	7,45	990K	285
18/12/2020	1,37%	0,10	7,39	7,20	7,11	7,59	722K	272
17/12/2020	0,69%	0,05	7,29	7,40	7,19	7,45	646K	208
16/12/2020	0,84%	0,06	7,24	7,20	7,00	7,45	1M	505
15/12/2020	-6,75%	-0,52	7,18	7,98	7,18	7,98	6M	1.621
14/12/2020	14,07%	0,95	7,70	6,78	6,73	7,70	3M	693
11/12/2020	1,96%	0,13	6,75	6,75	6,63	6,78	322K	161
10/12/2020	0,30%	0,02	6,62	6,65	6,48	6,80	535K	251
09/12/2020	2,01%	0,13	6,60	6,50	6,42	6,85	846K	363
08/12/2020	-3,29%	-0,22	6,47	6,69	6,45	7,07	2M	1.074
07/12/2020	4,53%	0,29	6,69	7,10	6,58	7,70	8M	2.496
04/12/2020	18,96%	1,02	6,40	5,70	5,70	6,43	6M	2.070
03/12/2020	4,26%	0,22	5,38	5,28	5,07	5,40	561K	225
02/12/2020	0,39%	0,02	5,16	5,14	5,05	5,26	324K	155
01/12/2020	0,98%	0,05	5,14	5,09	5,07	5,29	249K	157
30/11/2020	-3,23%	-0,17	5,09	5,31	5,03	5,31	229K	129
27/11/2020	-1,68%	-0,09	5,26	5,30	5,26	5,39	246K	119
26/11/2020	0,38%	0,02	5,35	5,29	5,23	5,39	502K	278
25/11/2020	-2,91%	-0,16	5,33	5,35	5,28	5,47	638K	355
24/11/2020	-	-	5,49	5,46	5,16	5,56	788K	353

Date,Open,High,Low,Close,Volume
11-Jun-21,10.62,10.62,9.81,9.94,2005897
10-Jun-21,7.99,11.10,7.87,10.64,10826823
09-Jun-21,12.80,13.02,12.55,12.80,308797
08-Jun-21,12.97,12.97,12.78,12.80,227376
07-Jun-21,13.10,13.25,12.80,12.82,486923
04-Jun-21,13.00,13.23,12.72,13.05,844012
02-Jun-21,13.02,13.25,12.85,12.85,668937
01-Jun-21,13.32,13.32,13.00,13.04,880617
31-May-21,13.60,13.68,12.86,13.27,586437
28-May-21,13.45,13.60,13.20,13.50,272831
27-May-21,13.70,13.91,13.41,13.45,484514
26-May-21,13.75,13.94,13.40,13.68,572271
25-May-21,13.98,14.21,13.72,13.75,438683
24-May-21,13.99,14.30,13.77,13.82,1008419
21-May-21,13.97,14.13,13.60,13.97,847865
20-May-21,13.47,13.75,13.40,13.64,353160
19-May-21,14.40,14.40,13.42,13.57,769298
18-May-21,13.78,14.49,13.01,14.15,2762753
17-May-21,12.75,13.89,12.51,13.78,1811748
14-May-21,12.53,12.99,12.51,12.75,572693
13-May-21,12.50,12.59,12.32,12.55,145636
12-May-21,12.69,12.80,12.25,12.27,287942
11-May-21,12.84,12.84,11.70,12.80,604408
10-May-21,12.61,13.10,12.50,12.80,482650
07-May-21,12.25,12.97,12.25,12.88,592572
06-May-21,12.67,12.80,12.29,12.30,554039
05-May-21,12.90,12.90,12.65,12.66,318016
04-May-21,12.96,13.09,12.50,12.63,532395
03-May-21,13.21,13.23,12.80,12.95,1174275
30-Apr-21,13.05,13.21,12.77,13.21,511389
29-Apr-21,13.04,13.35,12.75,13.05,593277
28-Apr-21,12.95,13.19,12.74,12.89,438173
27-Apr-21,13.35,13.90,12.60,12.75,1180273
26-Apr-21,12.30,13.40,12.17,13.30,1935963
23-Apr-21,12.00,12.40,11.89,12.11,649257
22-Apr-21,12.21,12.52,11.90,11.91,425504
20-Apr-21,12.43,12.52,12.20,12.29,489178
19-Apr-21,12.70,12.70,12.45,12.45,329586
16-Apr-21,12.89,12.89,12.13,12.71,795953
15-Apr-21,12.78,13.25,12.75,12.88,429091
14-Apr-21,13.22,13.38,12.80,12.80,904908
13-Apr-21,13.40,13.89,13.02,13.10,1140457
12-Apr-21,13.07,13.50,12.65,13.30,1710669
09-Apr-21,12.76,13.20,12.50,13.07,568691
08-Apr-21,13.30,13.50,12.79,12.94,1611981
07-Apr-21,13.66,13.70,13.34,13.39,679959
06-Apr-21,13.40,13.99,13.35,13.70,1284044
05-Apr-21,14.96,14.96,13.35,13.40,4082350
01-Apr-21,12.93,13.77,12.40,13.26,1697282
31-Mar-21,13.13,13.59,12.60,12.90,1345752
30-Mar-21,12.27,14.20,11.80,13.00,3453295
29-Mar-21,12.27,12.50,12.00,12.29,484029
26-Mar-21,12.64,12.65,11.80,12.42,974223
25-Mar-21,13.05,13.20,12.12,12.44,1210694
24-Mar-21,11.13,13.26,10.75,12.30,5126845
23-Mar-21,11.61,11.67,11.05,11.05,540719
22-Mar-21,11.91,11.91,11.30,11.60,680309
19-Mar-21,11.71,11.90,11.29,11.90,1001100
18-Mar-21,12.10,12.50,11.67,11.68,1033218
17-Mar-21,12.15,12.40,11.85,12.09,633647
16-Mar-21,12.00,12.40,11.75,12.24,1257158
15-Mar-21,12.20,12.85,11.82,11.92,873137
12-Mar-21,12.75,12.80,12.20,12.31,1195949
11-Mar-21,13.30,13.30,12.70,12.70,1019349
10-Mar-21,13.21,13.32,12.52,13.00,1314688
09-Mar-21,12.37,13.50,12.37,12.70,2286903
08-Mar-21,13.25,14.15,11.55,12.20,4980248
05-Mar-21,12.13,14.80,11.90,13.57,11244641
04-Mar-21,9.85,12.65,9.46,12.46,8863133
03-Mar-21,10.85,11.09,8.97,9.65,3726339
02-Mar-21,12.00,12.30,10.37,11.00,2626267
01-Mar-21,13.52,13.69,11.25,12.58,3800100
26-Feb-21,15.80,16.28,12.94,13.03,3927853
25-Feb-21,17.30,17.30,15.59,15.70,1827366
24-Feb-21,16.61,17.45,16.50,17.29,1295555
23-Feb-21,16.50,17.30,16.49,16.61,1314791
22-Feb-21,16.41,16.65,15.69,16.50,1479119
19-Feb-21,17.12,17.40,16.95,16.99,605555
18-Feb-21,17.64,17.85,16.73,16.97,1172628
17-Feb-21,17.91,18.09,17.15,17.51,972339
12-Feb-21,18.50,18.79,17.51,17.93,2843491
11-Feb-21,17.10,18.50,16.85,18.30,2334316
10-Feb-21,17.84,18.15,17.00,17.10,1683067
09-Feb-21,17.87,18.18,17.35,17.54,1627395
08-Feb-21,17.68,18.80,16.50,17.97,6673444
05-Feb-21,15.21,17.88,15.14,17.28,11046487
04-Feb-21,14.41,14.50,14.11,14.39,955950
03-Feb-21,14.00,14.70,13.99,14.22,1581004
02-Feb-21,14.00,14.19,13.63,13.81,1038906
01-Feb-21,14.11,14.42,13.93,14.09,855743
29-Jan-21,14.57,14.58,13.86,14.00,1346617
28-Jan-21,14.05,14.73,14.01,14.40,2092596
27-Jan-21,14.18,15.10,13.85,14.00,3947080
26-Jan-21,14.40,14.70,13.93,14.01,2089819
22-Jan-21,14.05,15.20,13.45,14.00,7021692
21-Jan-21,13.31,14.64,13.16,14.60,3590738
20-Jan-21,13.79,13.96,12.76,13.46,3089128
19-Jan-21,14.51,15.77,13.35,13.39,9798809
18-Jan-21,13.01,14.76,12.62,14.13,4066886
15-Jan-21,13.20,13.38,12.65,13.01,1226395
14-Jan-21,13.75,13.99,12.61,13.20,1847737
13-Jan-21,14.20,14.40,13.22,13.50,1855542
12-Jan-21,13.99,14.90,13.00,13.80,6119550
11-Jan-21,11.00,14.49,11.00,14.39,12053963
08-Jan-21,11.30,11.32,10.71,10.95,1531177
07-Jan-21,11.30,11.57,10.91,11.30,2431153
06-Jan-21,11.80,11.80,10.63,10.77,3891401
05-Jan-21,13.34,14.83,10.72,11.44,18389900
04-Jan-21,10.29,15.00,10.05,12.81,9855047
30-Dec-20,10.72,11.09,10.00,10.00,3872571
29-Dec-20,8.55,10.63,8.55,10.49,8243013
28-Dec-20,8.00,8.44,7.80,8.40,1749173
23-Dec-20,7.74,8.15,7.63,7.87,2183527
22-Dec-20,7.16,7.69,7.10,7.69,1170928
21-Dec-20,7.30,7.45,6.80,7.16,989889
18-Dec-20,7.20,7.59,7.11,7.39,722367
17-Dec-20,7.40,7.45,7.19,7.29,646169
16-Dec-20,7.20,7.45,7.00,7.24,1449256
15-Dec-20,7.98,7.98,7.18,7.18,6318761
14-Dec-20,6.78,7.70,6.73,7.70,2508168
11-Dec-20,6.75,6.78,6.63,6.75,322478
10-Dec-20,6.65,6.80,6.48,6.62,535295
09-Dec-20,6.50,6.85,6.42,6.60,846495
08-Dec-20,6.69,7.07,6.45,6.47,2302393
07-Dec-20,7.10,7.70,6.58,6.69,7837462
04-Dec-20,5.70,6.43,5.70,6.40,6085759
03-Dec-20,5.28,5.40,5.07,5.38,561217
02-Dec-20,5.14,5.26,5.05,5.16,324437
01-Dec-20,5.09,5.29,5.07,5.14,248711
30-Nov-20,5.31,5.31,5.03,5.09,229149
27-Nov-20,5.30,5.39,5.26,5.26,245741
26-Nov-20,5.29,5.39,5.23,5.35,502101
25-Nov-20,5.35,5.47,5.28,5.33,638428
24-Nov-20,5.46,5.56,5.16,5.49,788339

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: IGBR3

cotações, gráficos e mais...