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
19/11/2021	0,18%	0,06	33,13	33,08	33,06	33,99	55M	7.442
18/11/2021	2,70%	0,87	33,07	32,30	32,30	33,42	60M	10.955
17/11/2021	-2,66%	-0,88	32,20	33,31	31,57	33,88	71M	12.034
16/11/2021	-3,10%	-1,06	33,08	34,46	32,69	34,60	47M	8.736
12/11/2021	0,23%	0,08	34,14	33,83	33,50	34,70	68M	12.062
11/11/2021	1,13%	0,38	34,06	33,95	33,79	35,63	132M	17.834
10/11/2021	2,59%	0,85	33,68	32,39	32,39	34,22	156M	18.722

09/11/2021	2,75%	0,88	32,83	32,19	32,17	33,22	58M	8.479
08/11/2021	-2,35%	-0,77	31,95	32,33	31,75	32,40	29M	5.780
05/11/2021	3,12%	0,99	32,72	32,12	31,98	32,96	48M	8.170
04/11/2021	-1,21%	-0,39	31,73	32,03	31,32	32,80	56M	11.042
03/11/2021	3,45%	1,07	32,12	30,65	30,65	32,86	74M	12.757
01/11/2021	3,71%	1,11	31,05	30,30	30,30	31,68	59M	10.578
29/10/2021	-0,89%	-0,27	29,94	30,25	29,76	30,77	58M	9.129
28/10/2021	-0,26%	-0,08	30,21	30,13	29,80	30,77	72M	9.966
27/10/2021	4,05%	1,18	30,29	29,23	29,23	30,91	82M	13.652
26/10/2021	-3,70%	-1,12	29,11	29,96	28,91	30,00	75M	12.656
25/10/2021	5,63%	1,61	30,23	28,95	28,62	30,25	86M	13.780
22/10/2021	-3,64%	-1,08	28,62	29,20	26,92	29,24	162M	25.328
21/10/2021	-4,93%	-1,54	29,70	30,74	29,21	30,84	148M	18.094
20/10/2021	-1,95%	-0,62	31,24	32,05	31,12	32,48	103M	18.295
19/10/2021	-5,96%	-2,02	31,86	33,41	31,54	33,42	64M	9.740
18/10/2021	1,56%	0,52	33,88	33,08	32,71	34,12	49M	8.086
15/10/2021	0,48%	0,16	33,36	33,25	32,97	33,83	100M	10.762
14/10/2021	-2,18%	-0,74	33,20	34,18	32,92	34,48	79M	9.882
13/10/2021	4,43%	1,44	33,94	32,66	32,65	34,14	96M	14.602
11/10/2021	-1,52%	-0,50	32,50	33,02	32,41	33,29	49M	9.661
08/10/2021	6,62%	2,05	33,00	31,24	31,10	33,73	151M	19.796
07/10/2021	0,78%	0,24	30,95	30,82	30,82	31,71	75M	10.524
06/10/2021	-0,29%	-0,09	30,71	30,50	29,90	30,80	36M	6.775
05/10/2021	-2,81%	-0,89	30,80	31,74	30,77	31,76	37M	6.568
04/10/2021	-3,03%	-0,99	31,69	32,69	31,16	32,70	43M	7.064
01/10/2021	3,61%	1,14	32,68	31,72	30,93	32,82	60M	11.358
30/09/2021	-0,72%	-0,23	31,54	31,82	31,18	32,16	82M	8.362
29/09/2021	0,54%	0,17	31,77	31,63	31,62	32,63	44M	8.603
28/09/2021	-3,10%	-1,01	31,60	32,44	31,50	32,61	41M	7.491
27/09/2021	-0,21%	-0,07	32,61	32,73	32,00	33,12	70M	11.822
24/09/2021	-1,06%	-0,35	32,68	32,73	32,06	32,83	36M	6.793
23/09/2021	-0,21%	-0,07	33,03	33,12	32,80	33,76	50M	8.510
22/09/2021	-0,30%	-0,10	33,10	33,65	32,92	33,75	72M	12.717
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	-	-	43,09	42,48	42,02	43,56	121M	14.761

Date,Open,High,Low,Close,Volume
19-Nov-21,33.08,33.99,33.06,33.13,55142305
18-Nov-21,32.30,33.42,32.30,33.07,60365694
17-Nov-21,33.31,33.88,31.57,32.20,70527211
16-Nov-21,34.46,34.60,32.69,33.08,47299413
12-Nov-21,33.83,34.70,33.50,34.14,68445771
11-Nov-21,33.95,35.63,33.79,34.06,132458938
10-Nov-21,32.39,34.22,32.39,33.68,156164451
09-Nov-21,32.19,33.22,32.17,32.83,58240409
08-Nov-21,32.33,32.40,31.75,31.95,29054876
05-Nov-21,32.12,32.96,31.98,32.72,47570706
04-Nov-21,32.03,32.80,31.32,31.73,55709636
03-Nov-21,30.65,32.86,30.65,32.12,74032200
01-Nov-21,30.30,31.68,30.30,31.05,59310156
29-Oct-21,30.25,30.77,29.76,29.94,57503869
28-Oct-21,30.13,30.77,29.80,30.21,71948287
27-Oct-21,29.23,30.91,29.23,30.29,81589460
26-Oct-21,29.96,30.00,28.91,29.11,74841131
25-Oct-21,28.95,30.25,28.62,30.23,86154260
22-Oct-21,29.20,29.24,26.92,28.62,161534611
21-Oct-21,30.74,30.84,29.21,29.70,148108401
20-Oct-21,32.05,32.48,31.12,31.24,102506105
19-Oct-21,33.41,33.42,31.54,31.86,63962732
18-Oct-21,33.08,34.12,32.71,33.88,49275191
15-Oct-21,33.25,33.83,32.97,33.36,99954329
14-Oct-21,34.18,34.48,32.92,33.20,78533042
13-Oct-21,32.66,34.14,32.65,33.94,95699121
11-Oct-21,33.02,33.29,32.41,32.50,49456037
08-Oct-21,31.24,33.73,31.10,33.00,151236517
07-Oct-21,30.82,31.71,30.82,30.95,75436147
06-Oct-21,30.50,30.80,29.90,30.71,36213788
05-Oct-21,31.74,31.76,30.77,30.80,36890518
04-Oct-21,32.69,32.70,31.16,31.69,42747583
01-Oct-21,31.72,32.82,30.93,32.68,60473983
30-Sep-21,31.82,32.16,31.18,31.54,82024965
29-Sep-21,31.63,32.63,31.62,31.77,44391037
28-Sep-21,32.44,32.61,31.50,31.60,40586037
27-Sep-21,32.73,33.12,32.00,32.61,70093850
24-Sep-21,32.73,32.83,32.06,32.68,36224453
23-Sep-21,33.12,33.76,32.80,33.03,50415034
22-Sep-21,33.65,33.75,32.92,33.10,71928293
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: IGTA3