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
06/06/20231,14%1,99175,99176,16172,00176,16122K6
05/06/202313,73%21,00174,00153,00153,00183,60335K15
02/06/202318,33%23,70153,00128,58128,58175,00328K19
31/05/20232,62%3,30129,30129,29129,29129,3026K2
30/05/20232,27%2,80126,00126,00126,00126,0013K1
29/05/20230,57%0,70123,20122,10122,10126,9074K6
26/05/2023-2,78%-3,50122,50126,50121,60126,5049K4
24/05/20233,93%4,76126,00120,00120,00126,00123K8
23/05/2023-1,51%-1,86121,24124,64120,00130,00223K17
22/05/20233,19%3,80123,10120,00120,00127,001M52
19/05/20231,06%1,25119,30119,50119,30119,50131K3
17/05/2023-0,80%-0,95118,05118,38118,05118,3835K3
16/05/20231,02%1,20119,00117,80117,80119,0047K4
12/05/2023-0,17%-0,20117,80115,03115,03118,50318K4
11/05/2023-0,42%-0,50118,00118,00118,00118,0024K2
10/05/20230,34%0,40118,50117,00117,00118,5035K3
09/05/20230,08%0,10118,10115,03115,03118,10153K11
08/05/20230,00%0,00118,00118,00116,02118,0070K6
05/05/20236,73%7,44118,00107,05107,05118,55530K43
04/05/20239,17%9,29110,56109,99100,00117,001M67
03/05/20233,34%3,27101,27103,00100,00103,00192K14
02/05/2023-13,27%-15,0098,00110,0098,00110,00463K28
28/04/2023-3,72%-4,37113,00117,40110,00118,49251K18
27/04/20236,70%7,37117,37110,00110,00117,37646K33
26/04/20232,28%2,45110,00108,01108,00111,521M46
25/04/2023-0,43%-0,46107,55107,00104,10107,55106K10
24/04/2023-1,18%-1,29108,01108,40106,00109,70335K25
20/04/20232,15%2,30109,30108,00108,00109,3098K9
19/04/2023-0,37%-0,40107,00106,02106,02107,00214K8
18/04/2023-2,15%-2,36107,40109,01107,40109,01248K15
17/04/20230,69%0,75109,76108,91108,91110,50121K10
14/04/2023-1,35%-1,49109,01110,30109,00110,30197K15
13/04/2023-1,84%-2,07110,50112,02110,50112,51279K21
12/04/20230,84%0,94112,57112,26112,00112,57326K25
11/04/20232,13%2,33111,63109,50109,50112,00278K16
10/04/20232,17%2,32109,30107,85107,10109,30519K38
06/04/20230,92%0,98106,98107,97106,04107,97331K21
05/04/20231,15%1,20106,00105,60105,60108,01619K48
04/04/20234,80%4,80104,80103,51103,51108,001M91
03/04/20233,10%3,01100,0098,9996,00100,001M80
31/03/20230,77%0,7496,9997,8495,5098,55854K43
30/03/2023-0,51%-0,4996,2595,0093,7797,501M68
29/03/20231,51%1,4496,7493,6090,0096,99206K16
28/03/2023-3,35%-3,3095,3098,8595,3099,00233K18
27/03/20239,31%8,4098,6090,0090,0098,60770K57
24/03/20232,30%2,0390,2088,0087,0192,20314K34
23/03/2023-2,03%-1,8388,1787,7087,5591,12966K94
22/03/2023-4,85%-4,5990,0094,7087,6694,701M90
21/03/2023-5,41%-5,4194,5999,9694,2599,96345K34
20/03/20238,70%8,00100,0095,0092,51101,991M86
17/03/202331,43%22,0092,0071,0071,0092,472M125
16/03/20235,53%3,6770,0066,9965,0073,88945K81
15/03/20231,27%0,8366,3368,0065,0069,90262K35
14/03/2023-13,85%-10,5365,5076,0365,5077,96968K69
13/03/20232,05%1,5376,0373,5770,0177,99225K29
10/03/20237,97%5,5074,5065,2265,2274,50749K46
09/03/20234,55%3,0069,0068,8965,5173,00391K49
08/03/20233,86%2,4566,0065,9864,0067,0066K10
07/03/2023-3,36%-2,2163,5561,1161,1167,00129K20
06/03/20236,08%3,7765,7662,0862,0869,28467K59
03/03/202312,12%6,7061,9956,0056,0062,00187K30
02/03/20234,74%2,5055,2953,0053,0055,4971K12
01/03/2023-3,12%-1,7052,7954,4952,7955,00295K40
28/02/2023-4,39%-2,5054,4955,3053,5055,30277K38
27/02/20231,03%0,5856,9959,9054,1159,90413K44
24/02/2023-0,70%-0,4056,4159,9056,1059,90264K30
23/02/2023-3,71%-2,1956,8159,0056,8159,00161K21
22/02/2023-4,84%-3,0059,0062,0058,0062,00234K35
17/02/2023-1,59%-1,0062,0066,9959,0266,99201K28
16/02/202314,61%8,0363,0054,9854,9873,49764K94
15/02/20234,70%2,4754,9753,6951,9854,97294K42
14/02/2023-2,60%-1,4052,5053,9351,7056,21230K38
13/02/2023-1,98%-1,0953,9054,9852,4555,99266K44
10/02/2023-1,80%-1,0154,9955,9954,9958,49229K35
09/02/20238,80%4,5356,0051,4849,2559,49514K76
08/02/20235,04%2,4751,4749,0548,3651,4789K18
07/02/2023-5,04%-2,6049,0051,6249,0052,60239K41
06/02/2023-4,18%-2,2551,6053,8951,5053,99126K23
03/02/2023-4,18%-2,3553,8556,0052,7059,90503K71
02/02/202333,81%14,2056,2043,7743,0056,702M258
01/02/20234,48%1,8042,0040,1540,1543,00420K55
31/01/20230,22%0,0940,2040,0039,5341,59146K23
30/01/20230,00%0,0040,1141,0039,0142,65559K80
27/01/2023-4,50%-1,8940,1142,3040,1142,99303K53
26/01/2023-0,43%-0,1842,0042,0041,9944,50197K33
25/01/20234,15%1,6842,1841,6041,6043,00124K21
24/01/2023-3,91%-1,6540,5042,0040,2142,00122K27
23/01/20233,18%1,3042,1542,6841,2144,00598K88
20/01/202321,25%7,1640,8538,2238,2242,001M200
19/01/20230,00%0,0033,6933,6933,6534,5985K17
18/01/2023-0,91%-0,3133,6934,5033,6934,6955K10
17/01/20233,16%1,0434,0033,2033,2034,0013K4
16/01/2023-10,92%-4,0432,9635,5032,9635,50218K45
13/01/20232,64%0,9537,0036,7036,7037,0018K4
12/01/2023-4,38%-1,6536,0536,4036,0537,6276K15
11/01/20235,60%2,0037,7036,9836,7537,70156K23
10/01/2023-0,89%-0,3235,7036,1035,0237,25230K30
09/01/20230,76%0,2736,0235,9334,1336,0228K8
06/01/20230,85%0,3035,7534,8034,8035,7553K10
05/01/20230,42%0,1535,4534,0834,0835,45111K18
04/01/20230,89%0,3135,3033,2333,2335,3014K4
03/01/20231,57%0,5434,9934,5933,6035,70130K27
02/01/20231,32%0,4534,4533,0033,0034,45150K10
29/12/2022-0,58%-0,2034,0032,0132,0134,4420K6
28/12/20225,23%1,7034,2032,5032,5034,2580K17
27/12/20223,64%1,1432,5032,0031,3632,5029K7
26/12/20221,79%0,5531,3630,2330,2332,7535K10
23/12/20220,95%0,2930,8129,0229,0230,8115K4
22/12/20220,96%0,2930,5230,5130,5132,1825K7
21/12/2022-3,42%-1,0730,2330,1930,1930,236K2
20/12/20221,00%0,3131,3030,4130,4132,0082K12
19/12/20227,79%2,2430,9929,2429,2131,8018K6
16/12/2022-0,86%-0,2528,7529,0328,5129,0323K5
15/12/2022-1,36%-0,4029,0028,4528,4529,5023K6
14/12/2022-1,01%-0,3029,4029,0129,0029,6029K9
13/12/20220,17%0,0529,7029,6029,6029,709K2
12/12/2022-0,54%-0,1629,6530,1729,5030,1733K6
09/12/2022-1,65%-0,5029,8129,3129,2030,0024K7
08/12/2022-0,03%-0,0130,3130,3130,3130,313K1
07/12/20220,07%0,0230,3230,3030,3031,0112K3
06/12/2022-2,26%-0,7030,3030,0530,0130,4048K13
02/12/2022-1,56%-0,4931,0031,3030,0031,3070K20
01/12/2022-1,56%-0,5031,4931,1131,1031,499K3
30/11/20223,23%1,0031,9931,0030,2031,9937K10
29/11/2022-1,62%-0,5130,9930,6130,0530,9967K14
25/11/2022-1,56%-0,5031,5031,6231,5031,6232K2
24/11/20223,23%1,0032,0032,0032,0032,003K1
23/11/20220,00%0,0031,0031,0030,2031,0028K8
22/11/2022-2,52%-0,8031,0031,0031,0031,2053K6
21/11/2022-0,59%-0,1931,8031,9931,8031,996K2
17/11/20223,03%0,9431,9932,0030,0732,0022K7
16/11/2022-2,97%-0,9531,0531,8131,0531,8150K11
14/11/20220,00%0,0032,0031,3131,3132,006K2
11/11/2022--32,0032,0032,0032,3026K7


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


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