Cotação atual, histórico e gráfico do papel: IGTA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -0,37% | -0,16 | 43,50 | 43,77 | 43,25 | 44,10 | 43M | 6.613 |
| 14/02/2019 | 1,11% | 0,48 | 43,66 | 43,17 | 42,29 | 43,78 | 76M | 9.323 |
| 13/02/2019 | -0,62% | -0,27 | 43,18 | 43,47 | 43,15 | 43,82 | 48M | 7.056 |
| 12/02/2019 | -0,39% | -0,17 | 43,45 | 43,76 | 42,90 | 44,10 | 86M | 11.219 |
| 11/02/2019 | -1,20% | -0,53 | 43,62 | 44,15 | 43,07 | 44,24 | 42M | 5.081 |
| 08/02/2019 | 0,96% | 0,42 | 44,15 | 43,34 | 43,34 | 44,15 | 56M | 8.679 |
| 07/02/2019 | -1,09% | -0,48 | 43,73 | 44,40 | 43,35 | 44,40 | 57M | 7.157 |
| 06/02/2019 | -1,67% | -0,75 | 44,21 | 44,50 | 44,03 | 44,76 | 77M | 8.225 |
| 05/02/2019 | 0,22% | 0,10 | 44,96 | 45,10 | 44,32 | 45,30 | 108M | 11.026 |
| 04/02/2019 | 0,61% | 0,27 | 44,86 | 44,28 | 43,78 | 45,11 | 68M | 9.622 |
| 01/02/2019 | 0,09% | 0,04 | 44,59 | 44,40 | 44,04 | 44,85 | 90M | 10.240 |
| 31/01/2019 | 2,16% | 0,94 | 44,55 | 43,61 | 43,41 | 44,73 | 109M | 12.059 |
| 30/01/2019 | 0,74% | 0,32 | 43,61 | 43,40 | 43,12 | 43,70 | 44M | 5.236 |
| 29/01/2019 | 2,10% | 0,89 | 43,29 | 42,47 | 42,14 | 43,37 | 89M | 11.093 |
| 28/01/2019 | 1,41% | 0,59 | 42,40 | 41,50 | 41,16 | 42,47 | 118M | 12.199 |
| 24/01/2019 | -0,31% | -0,13 | 41,81 | 41,85 | 41,75 | 42,26 | 135M | 8.604 |
| 23/01/2019 | 2,79% | 1,14 | 41,94 | 40,80 | 40,74 | 42,50 | 114M | 11.122 |
| 22/01/2019 | 0,15% | 0,06 | 40,80 | 40,97 | 40,04 | 40,97 | 82M | 7.376 |
| 21/01/2019 | -0,92% | -0,38 | 40,74 | 41,21 | 40,12 | 41,21 | 32M | 3.609 |
| 18/01/2019 | -0,02% | -0,01 | 41,12 | 41,09 | 40,61 | 41,33 | 39M | 5.580 |
| 17/01/2019 | 1,18% | 0,48 | 41,13 | 40,66 | 40,22 | 41,13 | 34M | 3.775 |
| 16/01/2019 | 0,37% | 0,15 | 40,65 | 40,52 | 40,06 | 40,81 | 45M | 4.957 |
| 15/01/2019 | 2,53% | 1,00 | 40,50 | 39,36 | 39,30 | 40,61 | 86M | 7.435 |
| 14/01/2019 | -1,45% | -0,58 | 39,50 | 40,09 | 39,20 | 40,24 | 129M | 8.891 |
| 11/01/2019 | -1,67% | -0,68 | 40,08 | 40,41 | 39,36 | 40,47 | 101M | 12.955 |
| 10/01/2019 | -0,88% | -0,36 | 40,76 | 41,23 | 40,51 | 41,57 | 66M | 9.222 |
| 09/01/2019 | 1,41% | 0,57 | 41,12 | 40,75 | 40,40 | 41,15 | 102M | 13.673 |
| 08/01/2019 | -1,34% | -0,55 | 40,55 | 41,30 | 39,94 | 41,39 | 148M | 11.102 |
| 07/01/2019 | -1,56% | -0,65 | 41,10 | 41,65 | 40,91 | 41,81 | 66M | 6.127 |
| 04/01/2019 | -2,50% | -1,07 | 41,75 | 42,67 | 41,30 | 42,67 | 64M | 7.912 |
| 03/01/2019 | 0,92% | 0,39 | 42,82 | 42,39 | 41,58 | 42,82 | 60M | 8.122 |
| 02/01/2019 | 2,00% | 0,83 | 42,43 | 41,55 | 41,26 | 42,70 | 68M | 8.219 |
| 28/12/2018 | 4,03% | 1,61 | 41,60 | 40,00 | 39,81 | 41,82 | 53M | 7.347 |
| 27/12/2018 | 3,76% | 1,45 | 39,99 | 38,62 | 38,41 | 40,17 | 75M | 12.936 |
| 26/12/2018 | -1,13% | -0,44 | 38,54 | 38,53 | 37,84 | 39,44 | 62M | 8.258 |
| 21/12/2018 | 1,38% | 0,53 | 38,98 | 38,10 | 38,10 | 39,69 | 67M | 8.990 |
| 20/12/2018 | -0,47% | -0,18 | 38,45 | 38,69 | 38,15 | 39,26 | 35M | 5.840 |
| 19/12/2018 | 1,13% | 0,43 | 38,63 | 38,40 | 38,40 | 39,82 | 69M | 11.377 |
| 18/12/2018 | 0,00% | 0,00 | 38,20 | 38,60 | 37,29 | 38,61 | 62M | 10.721 |
| 17/12/2018 | -3,00% | -1,18 | 38,20 | 39,54 | 38,10 | 39,74 | 57M | 8.002 |
| 14/12/2018 | -0,43% | -0,17 | 39,38 | 39,55 | 39,11 | 39,74 | 45M | 4.394 |
| 13/12/2018 | -0,43% | -0,17 | 39,55 | 40,00 | 39,34 | 40,20 | 65M | 7.451 |
| 12/12/2018 | 2,40% | 0,93 | 39,72 | 39,19 | 38,91 | 40,00 | 89M | 9.031 |
| 11/12/2018 | 0,88% | 0,34 | 38,79 | 38,75 | 38,16 | 39,28 | 83M | 10.520 |
| 10/12/2018 | -0,62% | -0,24 | 38,45 | 38,35 | 37,91 | 38,78 | 37M | 5.060 |
| 07/12/2018 | -0,18% | -0,07 | 38,69 | 38,56 | 38,27 | 39,05 | 78M | 6.205 |
| 06/12/2018 | -0,62% | -0,24 | 38,76 | 38,53 | 38,40 | 38,96 | 62M | 6.507 |
| 05/12/2018 | 1,96% | 0,75 | 39,00 | 38,45 | 38,45 | 39,22 | 25M | 3.493 |
| 04/12/2018 | -0,49% | -0,19 | 38,25 | 38,69 | 38,07 | 39,20 | 66M | 6.561 |
| 03/12/2018 | -1,76% | -0,69 | 38,44 | 39,36 | 38,21 | 39,48 | 53M | 9.413 |
| 30/11/2018 | -0,36% | -0,14 | 39,13 | 39,03 | 38,86 | 39,34 | 42M | 5.068 |
| 29/11/2018 | -0,33% | -0,13 | 39,27 | 39,19 | 38,59 | 39,53 | 54M | 6.444 |
| 28/11/2018 | -0,68% | -0,27 | 39,40 | 39,31 | 39,19 | 40,00 | 60M | 7.071 |
| 27/11/2018 | 2,27% | 0,88 | 39,67 | 38,79 | 38,45 | 39,67 | 56M | 8.328 |
| 26/11/2018 | -1,05% | -0,41 | 38,79 | 39,47 | 38,29 | 39,51 | 40M | 6.062 |
| 23/11/2018 | -0,41% | -0,16 | 39,20 | 38,94 | 38,28 | 39,41 | 33M | 5.657 |
| 22/11/2018 | 0,97% | 0,38 | 39,36 | 38,77 | 38,57 | 39,36 | 16M | 2.598 |
| 21/11/2018 | 0,18% | 0,07 | 38,98 | 38,50 | 38,07 | 38,98 | 41M | 5.022 |
| 19/11/2018 | -1,29% | -0,51 | 38,91 | 39,03 | 38,44 | 39,34 | 36M | 4.901 |
| 16/11/2018 | 2,42% | 0,93 | 39,42 | 38,49 | 37,63 | 39,42 | 60M | 7.423 |
| 14/11/2018 | 4,03% | 1,49 | 38,49 | 36,97 | 36,76 | 38,49 | 37M | 5.337 |
| 13/11/2018 | 0,95% | 0,35 | 37,00 | 36,85 | 36,25 | 37,00 | 37M | 4.357 |
| 12/11/2018 | -0,43% | -0,16 | 36,65 | 36,81 | 36,26 | 37,05 | 53M | 3.550 |
| 09/11/2018 | 1,10% | 0,40 | 36,81 | 36,17 | 36,03 | 36,87 | 27M | 4.363 |
| 08/11/2018 | -1,86% | -0,69 | 36,41 | 37,10 | 35,79 | 37,60 | 56M | 8.084 |
| 07/11/2018 | -1,59% | -0,60 | 37,10 | 38,00 | 36,75 | 38,24 | 34M | 5.499 |
| 06/11/2018 | -1,18% | -0,45 | 37,70 | 37,99 | 37,28 | 38,26 | 46M | 6.629 |
| 05/11/2018 | -1,73% | -0,67 | 38,15 | 38,71 | 37,82 | 38,99 | 43M | 6.438 |
| 01/11/2018 | -0,10% | -0,04 | 38,82 | 38,86 | 37,68 | 38,91 | 185M | 10.201 |
| 31/10/2018 | -1,42% | -0,56 | 38,86 | 39,69 | 38,30 | 40,02 | 47M | 6.473 |
| 30/10/2018 | 6,54% | 2,42 | 39,42 | 37,58 | 37,07 | 39,67 | 65M | 8.302 |
| 29/10/2018 | -1,33% | -0,50 | 37,00 | 38,35 | 36,50 | 38,75 | 56M | 8.728 |
| 26/10/2018 | 3,25% | 1,18 | 37,50 | 36,75 | 36,47 | 37,50 | 58M | 7.249 |
| 25/10/2018 | 0,25% | 0,09 | 36,32 | 36,26 | 36,05 | 37,16 | 43M | 7.811 |
| 24/10/2018 | -1,90% | -0,70 | 36,23 | 37,14 | 35,97 | 37,22 | 49M | 5.794 |
| 23/10/2018 | -0,89% | -0,33 | 36,93 | 36,73 | 36,49 | 37,28 | 65M | 6.122 |
| 22/10/2018 | 1,72% | 0,63 | 37,26 | 36,67 | 36,67 | 37,95 | 75M | 7.531 |
| 19/10/2018 | -0,08% | -0,03 | 36,63 | 37,10 | 36,13 | 37,10 | 37M | 3.978 |
| 18/10/2018 | -1,03% | -0,38 | 36,66 | 36,99 | 36,41 | 37,29 | 28M | 3.376 |
| 17/10/2018 | 1,34% | 0,49 | 37,04 | 35,99 | 35,99 | 37,47 | 32M | 4.125 |
| 16/10/2018 | 5,94% | 2,05 | 36,55 | 34,97 | 34,96 | 36,69 | 41M | 4.625 |
| 15/10/2018 | -1,06% | -0,37 | 34,50 | 35,15 | 34,37 | 35,25 | 36M | 5.149 |
| 11/10/2018 | -0,37% | -0,13 | 34,87 | 35,89 | 34,48 | 35,92 | 42M | 9.144 |
| 10/10/2018 | -1,49% | -0,53 | 35,00 | 35,03 | 34,70 | 35,27 | 35M | 5.182 |
| 09/10/2018 | 2,39% | 0,83 | 35,53 | 34,88 | 34,48 | 35,85 | 78M | 6.746 |
| 08/10/2018 | 7,10% | 2,30 | 34,70 | 34,22 | 34,16 | 35,38 | 71M | 12.665 |
| 05/10/2018 | -1,04% | -0,34 | 32,40 | 33,23 | 31,89 | 33,28 | 38M | 5.380 |
| 04/10/2018 | -0,64% | -0,21 | 32,74 | 33,26 | 32,11 | 33,26 | 46M | 6.450 |
| 03/10/2018 | 1,04% | 0,34 | 32,95 | 33,83 | 32,70 | 34,48 | 51M | 9.387 |
| 02/10/2018 | 5,64% | 1,74 | 32,61 | 31,50 | 31,27 | 32,89 | 65M | 10.631 |
| 01/10/2018 | -0,58% | -0,18 | 30,87 | 31,15 | 30,06 | 31,15 | 42M | 7.294 |
| 28/09/2018 | 2,71% | 0,82 | 31,05 | 29,89 | 29,59 | 31,19 | 65M | 6.533 |
| 27/09/2018 | 3,53% | 1,03 | 30,23 | 29,43 | 29,43 | 30,35 | 25M | 4.980 |
| 26/09/2018 | 0,90% | 0,26 | 29,20 | 29,00 | 28,96 | 29,84 | 43M | 9.317 |
| 25/09/2018 | -0,38% | -0,11 | 28,94 | 28,84 | 28,75 | 29,10 | 24M | 5.348 |
| 24/09/2018 | -2,35% | -0,70 | 29,05 | 29,89 | 28,90 | 29,97 | 18M | 3.660 |
| 21/09/2018 | 0,54% | 0,16 | 29,75 | 29,66 | 29,65 | 30,57 | 24M | 4.335 |
| 20/09/2018 | -0,30% | -0,09 | 29,59 | 29,89 | 29,26 | 30,17 | 29M | 4.246 |
| 19/09/2018 | -0,13% | -0,04 | 29,68 | 29,70 | 29,30 | 30,04 | 31M | 3.748 |
| 18/09/2018 | 0,34% | 0,10 | 29,72 | 29,62 | 29,43 | 29,87 | 30M | 3.835 |
| 17/09/2018 | 1,82% | 0,53 | 29,62 | 28,85 | 28,85 | 29,77 | 27M | 4.068 |
Date,Open,High,Low,Close,Volume
15-Feb-19,43.77,44.10,43.25,43.50,42882609
14-Feb-19,43.17,43.78,42.29,43.66,76449022
13-Feb-19,43.47,43.82,43.15,43.18,47851386
12-Feb-19,43.76,44.10,42.90,43.45,85936309
11-Feb-19,44.15,44.24,43.07,43.62,41610096
08-Feb-19,43.34,44.15,43.34,44.15,55946155
07-Feb-19,44.40,44.40,43.35,43.73,56506827
06-Feb-19,44.50,44.76,44.03,44.21,76828032
05-Feb-19,45.10,45.30,44.32,44.96,108033563
04-Feb-19,44.28,45.11,43.78,44.86,67520545
01-Feb-19,44.40,44.85,44.04,44.59,90445094
31-Jan-19,43.61,44.73,43.41,44.55,109341281
30-Jan-19,43.40,43.70,43.12,43.61,43806318
29-Jan-19,42.47,43.37,42.14,43.29,88995027
28-Jan-19,41.50,42.47,41.16,42.40,117980865
24-Jan-19,41.85,42.26,41.75,41.81,134556960
23-Jan-19,40.80,42.50,40.74,41.94,113785758
22-Jan-19,40.97,40.97,40.04,40.80,81601266
21-Jan-19,41.21,41.21,40.12,40.74,32488235
18-Jan-19,41.09,41.33,40.61,41.12,38816248
17-Jan-19,40.66,41.13,40.22,41.13,33593730
16-Jan-19,40.52,40.81,40.06,40.65,45331802
15-Jan-19,39.36,40.61,39.30,40.50,85583341
14-Jan-19,40.09,40.24,39.20,39.50,129231183
11-Jan-19,40.41,40.47,39.36,40.08,101347691
10-Jan-19,41.23,41.57,40.51,40.76,65505533
09-Jan-19,40.75,41.15,40.40,41.12,102181971
08-Jan-19,41.30,41.39,39.94,40.55,148303342
07-Jan-19,41.65,41.81,40.91,41.10,66120206
04-Jan-19,42.67,42.67,41.30,41.75,64288305
03-Jan-19,42.39,42.82,41.58,42.82,60064891
02-Jan-19,41.55,42.70,41.26,42.43,67558526
28-Dec-18,40.00,41.82,39.81,41.60,53323852
27-Dec-18,38.62,40.17,38.41,39.99,74882451
26-Dec-18,38.53,39.44,37.84,38.54,61842121
21-Dec-18,38.10,39.69,38.10,38.98,67414043
20-Dec-18,38.69,39.26,38.15,38.45,35147589
19-Dec-18,38.40,39.82,38.40,38.63,69471716
18-Dec-18,38.60,38.61,37.29,38.20,62044118
17-Dec-18,39.54,39.74,38.10,38.20,57209564
14-Dec-18,39.55,39.74,39.11,39.38,45203982
13-Dec-18,40.00,40.20,39.34,39.55,65447058
12-Dec-18,39.19,40.00,38.91,39.72,89081377
11-Dec-18,38.75,39.28,38.16,38.79,82502004
10-Dec-18,38.35,38.78,37.91,38.45,37389693
07-Dec-18,38.56,39.05,38.27,38.69,78151853
06-Dec-18,38.53,38.96,38.40,38.76,62052967
05-Dec-18,38.45,39.22,38.45,39.00,25256005
04-Dec-18,38.69,39.20,38.07,38.25,65719391
03-Dec-18,39.36,39.48,38.21,38.44,52781169
30-Nov-18,39.03,39.34,38.86,39.13,41530779
29-Nov-18,39.19,39.53,38.59,39.27,53653353
28-Nov-18,39.31,40.00,39.19,39.40,60365974
27-Nov-18,38.79,39.67,38.45,39.67,55505000
26-Nov-18,39.47,39.51,38.29,38.79,40367946
23-Nov-18,38.94,39.41,38.28,39.20,33239821
22-Nov-18,38.77,39.36,38.57,39.36,16236989
21-Nov-18,38.50,38.98,38.07,38.98,40820573
19-Nov-18,39.03,39.34,38.44,38.91,36053990
16-Nov-18,38.49,39.42,37.63,39.42,59573941
14-Nov-18,36.97,38.49,36.76,38.49,37053376
13-Nov-18,36.85,37.00,36.25,37.00,37498963
12-Nov-18,36.81,37.05,36.26,36.65,53362660
09-Nov-18,36.17,36.87,36.03,36.81,27091098
08-Nov-18,37.10,37.60,35.79,36.41,55809681
07-Nov-18,38.00,38.24,36.75,37.10,34337287
06-Nov-18,37.99,38.26,37.28,37.70,46329815
05-Nov-18,38.71,38.99,37.82,38.15,42862526
01-Nov-18,38.86,38.91,37.68,38.82,185328624
31-Oct-18,39.69,40.02,38.30,38.86,47258043
30-Oct-18,37.58,39.67,37.07,39.42,65178316
29-Oct-18,38.35,38.75,36.50,37.00,56085050
26-Oct-18,36.75,37.50,36.47,37.50,58438532
25-Oct-18,36.26,37.16,36.05,36.32,42714703
24-Oct-18,37.14,37.22,35.97,36.23,48690284
23-Oct-18,36.73,37.28,36.49,36.93,65044366
22-Oct-18,36.67,37.95,36.67,37.26,74585357
19-Oct-18,37.10,37.10,36.13,36.63,36961469
18-Oct-18,36.99,37.29,36.41,36.66,27929624
17-Oct-18,35.99,37.47,35.99,37.04,31640341
16-Oct-18,34.97,36.69,34.96,36.55,40593371
15-Oct-18,35.15,35.25,34.37,34.50,36220274
11-Oct-18,35.89,35.92,34.48,34.87,42286276
10-Oct-18,35.03,35.27,34.70,35.00,35143198
09-Oct-18,34.88,35.85,34.48,35.53,78448432
08-Oct-18,34.22,35.38,34.16,34.70,71091731
05-Oct-18,33.23,33.28,31.89,32.40,37619372
04-Oct-18,33.26,33.26,32.11,32.74,45869216
03-Oct-18,33.83,34.48,32.70,32.95,50828971
02-Oct-18,31.50,32.89,31.27,32.61,64939029
01-Oct-18,31.15,31.15,30.06,30.87,41760488
28-Sep-18,29.89,31.19,29.59,31.05,65015586
27-Sep-18,29.43,30.35,29.43,30.23,25264552
26-Sep-18,29.00,29.84,28.96,29.20,43320197
25-Sep-18,28.84,29.10,28.75,28.94,24451227
24-Sep-18,29.89,29.97,28.90,29.05,17633459
21-Sep-18,29.66,30.57,29.65,29.75,23694629
20-Sep-18,29.89,30.17,29.26,29.59,28632935
19-Sep-18,29.70,30.04,29.30,29.68,30888152
18-Sep-18,29.62,29.87,29.43,29.72,30203793
17-Sep-18,28.85,29.77,28.85,29.62,26557885
14-Sep-18,29.46,29.48,28.57,29.09,26557885
13-Sep-18,29.73,29.73,29.03,29.24,26557885
12-Sep-18,29.95,29.99,29.20,29.62,26557885
11-Sep-18,29.70,29.87,29.32,29.49,26557885
10-Sep-18,30.13,30.47,29.67,30.03,26557885
06-Sep-18,29.67,30.15,29.63,30.04,26557885
05-Sep-18,29.66,29.93,29.51,29.70,26557885
04-Sep-18,30.45,30.75,29.64,29.86,26557885
03-Sep-18,30.59,30.81,30.33,30.75,26557885
31-Aug-18,30.98,31.50,30.56,30.64,26557885
30-Aug-18,31.30,31.83,30.88,31.12,26557885
29-Aug-18,31.39,31.87,31.29,31.65,26557885
28-Aug-18,31.22,31.64,30.99,31.25,26557885
27-Aug-18,30.95,31.84,30.72,31.51,26557885
24-Aug-18,30.80,31.15,30.39,30.56,26557885
23-Aug-18,31.08,31.63,30.60,30.78,26557885
22-Aug-18,30.64,31.48,30.15,31.30,26557885
21-Aug-18,31.08,31.14,30.61,30.79,26557885
20-Aug-18,30.37,31.51,30.21,31.25,26557885
17-Aug-18,30.54,31.12,30.37,30.58,26557885
16-Aug-18,30.68,31.15,30.36,31.00,26557885
15-Aug-18,31.29,31.29,30.59,30.63,26557885
14-Aug-18,31.76,32.05,31.48,31.55,26557885
13-Aug-18,30.72,31.61,30.62,31.61,26557885
10-Aug-18,31.68,31.83,30.83,31.01,26557885
09-Aug-18,32.50,32.59,31.39,32.08,26557885
08-Aug-18,33.05,33.24,32.42,32.66,26557885
07-Aug-18,33.47,33.79,32.34,32.82,26557885
06-Aug-18,34.65,35.05,33.83,33.83,26557885
03-Aug-18,33.98,34.68,33.79,34.51,26557885
02-Aug-18,33.74,34.01,33.56,33.91,26557885
01-Aug-18,33.41,34.26,33.41,33.91,26557885
31-Jul-18,33.35,34.01,33.30,33.66,26557885
*exoneração de responsabilidade