Cotação atual, histórico e gráfico do papel: IGTA3

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 IGTA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/09/2021	2,98%	0,96	33,20	32,40	31,96	33,59	98M	14.571
20/09/2021	0,40%	0,13	32,24	31,64	31,22	32,27	70M	10.009
17/09/2021	0,19%	0,06	32,11	31,98	31,85	32,38	60M	8.113
16/09/2021	-1,02%	-0,33	32,05	32,25	31,84	32,59	48M	6.935
15/09/2021	-1,55%	-0,51	32,38	32,72	31,92	32,92	34M	4.541
14/09/2021	-0,93%	-0,31	32,89	33,21	32,67	33,69	70M	7.310
13/09/2021	1,81%	0,59	33,20	33,44	32,58	33,69	60M	10.113
10/09/2021	0,49%	0,16	32,61	33,03	32,30	34,04	68M	11.624
09/09/2021	2,62%	0,83	32,45	31,76	31,06	32,78	64M	10.760
08/09/2021	-4,53%	-1,50	31,62	32,89	31,62	32,91	63M	10.554
06/09/2021	1,88%	0,61	33,12	32,28	32,28	33,37	24M	4.374

03/09/2021	0,09%	0,03	32,51	32,89	32,27	33,15	79M	11.841
02/09/2021	-3,33%	-1,12	32,48	33,57	32,48	33,75	78M	13.239
01/09/2021	-1,73%	-0,59	33,60	34,59	33,60	34,93	86M	13.160
31/08/2021	-1,84%	-0,64	34,19	34,86	34,14	35,37	95M	11.450
30/08/2021	-2,08%	-0,74	34,83	35,40	34,69	35,58	50M	8.141
27/08/2021	1,19%	0,42	35,57	35,09	34,87	35,85	60M	8.396
26/08/2021	-5,28%	-1,96	35,15	36,86	35,15	37,15	98M	13.744
25/08/2021	0,62%	0,23	37,11	36,87	36,14	37,15	62M	7.520
24/08/2021	2,67%	0,96	36,88	35,93	35,93	37,17	40M	6.224
23/08/2021	-1,78%	-0,65	35,92	36,60	35,40	36,86	43M	7.534
20/08/2021	1,89%	0,68	36,57	35,69	35,28	36,61	59M	9.258
19/08/2021	0,45%	0,16	35,89	35,44	35,02	36,18	63M	10.312
18/08/2021	0,00%	0,00	35,73	35,70	35,14	36,24	48M	9.060
17/08/2021	-2,40%	-0,88	35,73	36,53	34,76	36,68	79M	13.204
16/08/2021	-2,58%	-0,97	36,61	37,36	36,22	37,65	57M	8.550
13/08/2021	-0,45%	-0,17	37,58	37,76	37,12	38,51	38M	5.902
12/08/2021	-3,06%	-1,19	37,75	38,72	37,66	38,76	135M	8.343
11/08/2021	1,51%	0,58	38,94	38,49	38,08	39,37	71M	10.123
10/08/2021	-3,74%	-1,49	38,36	40,00	37,94	40,22	135M	16.045
09/08/2021	0,86%	0,34	39,85	39,86	39,47	40,32	61M	8.648
06/08/2021	-0,08%	-0,03	39,51	39,54	39,17	40,14	54M	8.954
05/08/2021	-1,52%	-0,61	39,54	40,30	39,27	40,97	61M	8.103
04/08/2021	-1,59%	-0,65	40,15	40,80	39,84	41,24	68M	8.513
03/08/2021	-1,14%	-0,47	40,80	41,40	39,96	41,40	66M	11.396
02/08/2021	1,08%	0,44	41,27	41,67	41,18	42,19	72M	10.685
30/07/2021	-3,48%	-1,47	40,83	42,10	40,59	42,15	58M	7.713
29/07/2021	3,27%	1,34	42,30	41,08	41,08	42,57	109M	13.635
28/07/2021	1,26%	0,51	40,96	40,65	40,55	41,29	65M	9.378
27/07/2021	-2,81%	-1,17	40,45	41,68	40,11	41,68	58M	5.685
26/07/2021	-0,69%	-0,29	41,62	42,02	41,02	42,12	51M	5.772
23/07/2021	-1,83%	-0,78	41,91	42,50	41,75	42,80	57M	6.538
22/07/2021	1,28%	0,54	42,69	42,28	42,08	42,76	42M	5.011
21/07/2021	-0,87%	-0,37	42,15	42,49	41,89	42,76	28M	4.115
20/07/2021	1,65%	0,69	42,52	41,95	41,51	42,80	43M	6.163
19/07/2021	-0,85%	-0,36	41,83	41,68	41,25	42,35	81M	8.412
16/07/2021	0,09%	0,04	42,19	42,34	41,93	42,56	62M	7.200
15/07/2021	-0,82%	-0,35	42,15	42,58	41,68	42,67	69M	7.904
14/07/2021	1,19%	0,50	42,50	42,26	41,83	42,95	95M	11.591
13/07/2021	2,26%	0,93	42,00	40,98	40,31	42,12	92M	11.638
12/07/2021	1,89%	0,76	41,07	40,33	40,27	41,50	90M	11.657
08/07/2021	1,74%	0,69	40,31	38,97	38,52	40,31	83M	10.623
07/07/2021	1,05%	0,41	39,62	39,33	39,10	39,86	51M	6.367
06/07/2021	-2,54%	-1,02	39,21	39,90	38,90	39,99	52M	6.894
05/07/2021	0,57%	0,23	40,23	39,86	39,55	40,92	37M	6.048
02/07/2021	1,65%	0,65	40,00	39,59	39,39	40,18	54M	7.989
01/07/2021	-2,72%	-1,10	39,35	40,33	39,01	40,44	102M	12.155
30/06/2021	2,66%	1,05	40,45	39,22	39,11	40,79	81M	12.174
29/06/2021	-3,74%	-1,53	39,40	40,93	38,92	41,12	189M	21.036
28/06/2021	-2,62%	-1,10	40,93	41,93	40,93	42,34	103M	11.895
25/06/2021	-3,33%	-1,45	42,03	43,42	41,35	43,51	121M	9.673
24/06/2021	2,43%	1,03	43,48	42,64	42,64	43,74	95M	11.545
23/06/2021	-2,41%	-1,05	42,45	43,41	42,32	43,52	118M	10.941
22/06/2021	0,74%	0,32	43,50	42,99	41,65	43,56	116M	9.942
21/06/2021	0,65%	0,28	43,18	42,92	42,39	43,18	47M	6.429
18/06/2021	1,76%	0,74	42,90	42,16	42,00	42,90	34M	3.931
17/06/2021	-0,40%	-0,17	42,16	42,30	41,78	43,10	42M	6.850
16/06/2021	-2,56%	-1,11	42,33	43,32	42,14	43,60	79M	12.517
15/06/2021	-0,75%	-0,33	43,44	43,75	43,03	43,88	43M	7.236
14/06/2021	3,04%	1,29	43,77	42,51	42,51	44,21	110M	13.048
11/06/2021	-4,00%	-1,77	42,48	44,15	42,11	44,25	90M	12.944
10/06/2021	2,38%	1,03	44,25	43,42	43,03	44,25	105M	14.221
09/06/2021	-3,78%	-1,70	43,22	44,94	42,92	45,34	146M	14.428
08/06/2021	-3,19%	-1,48	44,92	46,70	43,83	46,70	331M	37.132
07/06/2021	1,80%	0,82	46,40	45,36	45,01	47,25	147M	18.693
04/06/2021	5,02%	2,18	45,58	43,40	43,06	45,80	104M	13.081
02/06/2021	0,67%	0,29	43,40	43,20	43,00	44,28	78M	11.043
01/06/2021	-0,32%	-0,14	43,11	43,60	42,67	43,89	123M	16.141
31/05/2021	-2,61%	-1,16	43,25	44,23	43,11	44,30	60M	6.088
28/05/2021	0,95%	0,42	44,41	43,87	43,00	44,50	39M	5.917
27/05/2021	1,41%	0,61	43,99	43,38	42,67	43,99	48M	5.049
26/05/2021	1,24%	0,53	43,38	42,96	42,54	43,85	58M	7.764
25/05/2021	0,97%	0,41	42,85	42,44	42,43	43,50	54M	6.682
24/05/2021	-2,14%	-0,93	42,44	42,96	41,90	43,68	82M	11.011
21/05/2021	0,28%	0,12	43,37	43,46	42,51	43,55	48M	6.407
20/05/2021	2,98%	1,25	43,25	42,00	42,00	44,88	129M	16.453
19/05/2021	-0,17%	-0,07	42,00	41,71	41,08	42,40	55M	8.652
18/05/2021	-2,25%	-0,97	42,07	43,49	41,64	43,72	112M	13.278
17/05/2021	3,21%	1,34	43,04	41,41	41,00	43,04	65M	8.484
14/05/2021	0,05%	0,02	41,70	42,19	41,53	43,10	67M	10.008
13/05/2021	2,53%	1,03	41,68	40,71	40,71	42,27	69M	9.876
12/05/2021	-6,74%	-2,94	40,65	43,06	40,47	43,34	140M	14.486
11/05/2021	1,16%	0,50	43,59	42,57	41,91	43,60	85M	9.202
10/05/2021	1,06%	0,45	43,09	42,48	42,02	43,56	121M	14.761
07/05/2021	6,84%	2,73	42,64	39,99	39,99	42,64	216M	20.675
06/05/2021	2,33%	0,91	39,91	39,00	38,73	40,28	107M	13.393
05/05/2021	1,27%	0,49	39,00	39,15	38,84	39,77	122M	18.244
04/05/2021	-0,49%	-0,19	38,51	38,74	38,33	39,13	85M	13.097
03/05/2021	5,16%	1,90	38,70	37,25	36,90	39,35	148M	16.262
30/04/2021	-0,97%	-0,36	36,80	37,19	36,80	37,80	115M	15.621
29/04/2021	-0,85%	-0,32	37,16	37,49	36,73	37,69	102M	15.679
28/04/2021	-0,58%	-0,22	37,48	37,90	36,96	37,90	104M	15.488
27/04/2021	-1,33%	-0,51	37,70	38,32	37,57	38,55	78M	11.076
26/04/2021	2,38%	0,89	38,21	37,41	37,22	38,99	96M	13.537
23/04/2021	1,55%	0,57	37,32	36,83	36,50	37,79	99M	14.163
22/04/2021	-2,60%	-0,98	36,75	38,01	36,75	38,05	84M	12.241
20/04/2021	-0,47%	-0,18	37,73	37,60	37,44	38,14	61M	7.869
19/04/2021	0,50%	0,19	37,91	38,09	37,57	38,83	105M	15.304
16/04/2021	0,03%	0,01	37,72	37,77	37,51	38,20	83M	12.237
15/04/2021	2,42%	0,89	37,71	36,95	36,92	38,00	106M	14.362
14/04/2021	-3,18%	-1,21	36,82	38,30	36,82	38,76	128M	19.265
13/04/2021	3,88%	1,42	38,03	37,01	36,52	38,30	162M	20.753
12/04/2021	-0,84%	-0,31	36,61	36,97	36,34	37,36	69M	9.865
09/04/2021	2,58%	0,93	36,92	35,78	35,55	37,11	102M	9.529
08/04/2021	-0,69%	-0,25	35,99	36,23	35,63	36,46	94M	14.920
07/04/2021	-1,89%	-0,70	36,24	36,93	35,65	37,14	95M	10.234
06/04/2021	-0,97%	-0,36	36,94	37,43	36,65	37,67	61M	9.259
05/04/2021	0,59%	0,22	37,30	37,20	36,69	37,81	56M	8.518
01/04/2021	-0,86%	-0,32	37,08	37,56	36,72	37,80	62M	8.487
31/03/2021	-1,16%	-0,44	37,40	37,88	37,04	37,91	67M	9.261
30/03/2021	4,73%	1,71	37,84	35,78	35,78	38,22	74M	9.464
29/03/2021	-0,88%	-0,32	36,13	36,05	35,86	36,65	47M	7.150
26/03/2021	-0,84%	-0,31	36,45	36,94	36,13	36,94	82M	11.882
25/03/2021	2,08%	0,75	36,76	35,61	34,90	37,07	109M	14.907
24/03/2021	-0,06%	-0,02	36,01	36,27	35,83	36,81	79M	14.279
23/03/2021	0,61%	0,22	36,03	35,69	35,02	36,64	59M	10.373
22/03/2021	-1,10%	-0,40	35,81	36,09	35,58	37,41	152M	21.040
19/03/2021	4,99%	1,72	36,21	34,37	34,17	36,50	97M	12.389
18/03/2021	-2,71%	-0,96	34,49	35,25	34,09	35,35	36M	5.924
17/03/2021	1,81%	0,63	35,45	34,81	34,42	35,62	50M	8.367
16/03/2021	-2,44%	-0,87	34,82	35,71	34,56	35,74	55M	8.464
15/03/2021	2,50%	0,87	35,69	34,81	34,43	36,05	121M	13.641
12/03/2021	1,60%	0,55	34,82	33,91	33,65	35,15	120M	18.398
11/03/2021	-	-	34,27	32,25	32,12	34,53	134M	17.808

Date,Open,High,Low,Close,Volume
21-Sep-21,32.40,33.59,31.96,33.20,97807112
20-Sep-21,31.64,32.27,31.22,32.24,70222836
17-Sep-21,31.98,32.38,31.85,32.11,60070728
16-Sep-21,32.25,32.59,31.84,32.05,47943998
15-Sep-21,32.72,32.92,31.92,32.38,33747346
14-Sep-21,33.21,33.69,32.67,32.89,70161704
13-Sep-21,33.44,33.69,32.58,33.20,60460965
10-Sep-21,33.03,34.04,32.30,32.61,67602053
09-Sep-21,31.76,32.78,31.06,32.45,63914403
08-Sep-21,32.89,32.91,31.62,31.62,63441793
06-Sep-21,32.28,33.37,32.28,33.12,24357291
03-Sep-21,32.89,33.15,32.27,32.51,79108501
02-Sep-21,33.57,33.75,32.48,32.48,78187726
01-Sep-21,34.59,34.93,33.60,33.60,85872799
31-Aug-21,34.86,35.37,34.14,34.19,94657235
30-Aug-21,35.40,35.58,34.69,34.83,49639072
27-Aug-21,35.09,35.85,34.87,35.57,59890453
26-Aug-21,36.86,37.15,35.15,35.15,98211332
25-Aug-21,36.87,37.15,36.14,37.11,62341621
24-Aug-21,35.93,37.17,35.93,36.88,39736496
23-Aug-21,36.60,36.86,35.40,35.92,43403365
20-Aug-21,35.69,36.61,35.28,36.57,58890467
19-Aug-21,35.44,36.18,35.02,35.89,63430634
18-Aug-21,35.70,36.24,35.14,35.73,48337608
17-Aug-21,36.53,36.68,34.76,35.73,79367866
16-Aug-21,37.36,37.65,36.22,36.61,56773429
13-Aug-21,37.76,38.51,37.12,37.58,37513271
12-Aug-21,38.72,38.76,37.66,37.75,134777448
11-Aug-21,38.49,39.37,38.08,38.94,71009860
10-Aug-21,40.00,40.22,37.94,38.36,135098788
09-Aug-21,39.86,40.32,39.47,39.85,60508108
06-Aug-21,39.54,40.14,39.17,39.51,54151075
05-Aug-21,40.30,40.97,39.27,39.54,61201607
04-Aug-21,40.80,41.24,39.84,40.15,67580179
03-Aug-21,41.40,41.40,39.96,40.80,65844538
02-Aug-21,41.67,42.19,41.18,41.27,71675030
30-Jul-21,42.10,42.15,40.59,40.83,57620744
29-Jul-21,41.08,42.57,41.08,42.30,108813901
28-Jul-21,40.65,41.29,40.55,40.96,65475925
27-Jul-21,41.68,41.68,40.11,40.45,58032768
26-Jul-21,42.02,42.12,41.02,41.62,50775373
23-Jul-21,42.50,42.80,41.75,41.91,56701967
22-Jul-21,42.28,42.76,42.08,42.69,42282143
21-Jul-21,42.49,42.76,41.89,42.15,27730625
20-Jul-21,41.95,42.80,41.51,42.52,42932785
19-Jul-21,41.68,42.35,41.25,41.83,80902133
16-Jul-21,42.34,42.56,41.93,42.19,61890543
15-Jul-21,42.58,42.67,41.68,42.15,68616595
14-Jul-21,42.26,42.95,41.83,42.50,95089902
13-Jul-21,40.98,42.12,40.31,42.00,92161380
12-Jul-21,40.33,41.50,40.27,41.07,90074116
08-Jul-21,38.97,40.31,38.52,40.31,82704869
07-Jul-21,39.33,39.86,39.10,39.62,51285903
06-Jul-21,39.90,39.99,38.90,39.21,51968690
05-Jul-21,39.86,40.92,39.55,40.23,36621524
02-Jul-21,39.59,40.18,39.39,40.00,53696533
01-Jul-21,40.33,40.44,39.01,39.35,102032759
30-Jun-21,39.22,40.79,39.11,40.45,81057977
29-Jun-21,40.93,41.12,38.92,39.40,188720997
28-Jun-21,41.93,42.34,40.93,40.93,102621151
25-Jun-21,43.42,43.51,41.35,42.03,121006702
24-Jun-21,42.64,43.74,42.64,43.48,94806190
23-Jun-21,43.41,43.52,42.32,42.45,117642784
22-Jun-21,42.99,43.56,41.65,43.50,116204357
21-Jun-21,42.92,43.18,42.39,43.18,46772751
18-Jun-21,42.16,42.90,42.00,42.90,33975161
17-Jun-21,42.30,43.10,41.78,42.16,42343535
16-Jun-21,43.32,43.60,42.14,42.33,78723278
15-Jun-21,43.75,43.88,43.03,43.44,43235195
14-Jun-21,42.51,44.21,42.51,43.77,109679928
11-Jun-21,44.15,44.25,42.11,42.48,90146542
10-Jun-21,43.42,44.25,43.03,44.25,105433843
09-Jun-21,44.94,45.34,42.92,43.22,146277166
08-Jun-21,46.70,46.70,43.83,44.92,331281773
07-Jun-21,45.36,47.25,45.01,46.40,146548891
04-Jun-21,43.40,45.80,43.06,45.58,103645971
02-Jun-21,43.20,44.28,43.00,43.40,77761317
01-Jun-21,43.60,43.89,42.67,43.11,123390716
31-May-21,44.23,44.30,43.11,43.25,60251557
28-May-21,43.87,44.50,43.00,44.41,38786112
27-May-21,43.38,43.99,42.67,43.99,47575725
26-May-21,42.96,43.85,42.54,43.38,58127940
25-May-21,42.44,43.50,42.43,42.85,54017142
24-May-21,42.96,43.68,41.90,42.44,82270121
21-May-21,43.46,43.55,42.51,43.37,47971502
20-May-21,42.00,44.88,42.00,43.25,129362418
19-May-21,41.71,42.40,41.08,42.00,55176048
18-May-21,43.49,43.72,41.64,42.07,112214054
17-May-21,41.41,43.04,41.00,43.04,65350756
14-May-21,42.19,43.10,41.53,41.70,67108495
13-May-21,40.71,42.27,40.71,41.68,68838177
12-May-21,43.06,43.34,40.47,40.65,139557088
11-May-21,42.57,43.60,41.91,43.59,84982791
10-May-21,42.48,43.56,42.02,43.09,120975348
07-May-21,39.99,42.64,39.99,42.64,215694986
06-May-21,39.00,40.28,38.73,39.91,106504220
05-May-21,39.15,39.77,38.84,39.00,122044543
04-May-21,38.74,39.13,38.33,38.51,84579635
03-May-21,37.25,39.35,36.90,38.70,147956018
30-Apr-21,37.19,37.80,36.80,36.80,114990265
29-Apr-21,37.49,37.69,36.73,37.16,101752715
28-Apr-21,37.90,37.90,36.96,37.48,104387989
27-Apr-21,38.32,38.55,37.57,37.70,78340813
26-Apr-21,37.41,38.99,37.22,38.21,95518038
23-Apr-21,36.83,37.79,36.50,37.32,99444677
22-Apr-21,38.01,38.05,36.75,36.75,84195269
20-Apr-21,37.60,38.14,37.44,37.73,61281608
19-Apr-21,38.09,38.83,37.57,37.91,105128532
16-Apr-21,37.77,38.20,37.51,37.72,82690011
15-Apr-21,36.95,38.00,36.92,37.71,105985436
14-Apr-21,38.30,38.76,36.82,36.82,127988145
13-Apr-21,37.01,38.30,36.52,38.03,162417647
12-Apr-21,36.97,37.36,36.34,36.61,69495906
09-Apr-21,35.78,37.11,35.55,36.92,101650724
08-Apr-21,36.23,36.46,35.63,35.99,93684680
07-Apr-21,36.93,37.14,35.65,36.24,94728418
06-Apr-21,37.43,37.67,36.65,36.94,61036755
05-Apr-21,37.20,37.81,36.69,37.30,56037700
01-Apr-21,37.56,37.80,36.72,37.08,61697048
31-Mar-21,37.88,37.91,37.04,37.40,66923419
30-Mar-21,35.78,38.22,35.78,37.84,73626408
29-Mar-21,36.05,36.65,35.86,36.13,46680732
26-Mar-21,36.94,36.94,36.13,36.45,81877130
25-Mar-21,35.61,37.07,34.90,36.76,109139730
24-Mar-21,36.27,36.81,35.83,36.01,78741139
23-Mar-21,35.69,36.64,35.02,36.03,59004253
22-Mar-21,36.09,37.41,35.58,35.81,152460081
19-Mar-21,34.37,36.50,34.17,36.21,96936411
18-Mar-21,35.25,35.35,34.09,34.49,35770715
17-Mar-21,34.81,35.62,34.42,35.45,50090185
16-Mar-21,35.71,35.74,34.56,34.82,54788491
15-Mar-21,34.81,36.05,34.43,35.69,120639867
12-Mar-21,33.91,35.15,33.65,34.82,119673873
11-Mar-21,32.25,34.53,32.12,34.27,134335421

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: IGTA3

cotações, gráficos e mais...