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
29/05/2020	-1,03%	-0,34	32,59	33,01	32,16	33,53	89M	14.919
28/05/2020	-6,40%	-2,25	32,93	34,76	32,93	34,76	107M	14.960
27/05/2020	4,48%	1,51	35,18	33,42	33,42	35,31	97M	12.051
26/05/2020	-3,50%	-1,22	33,67	34,98	33,13	35,53	69M	10.821
25/05/2020	6,66%	2,18	34,89	33,53	33,53	35,00	57M	8.156
22/05/2020	-2,18%	-0,73	32,71	32,94	32,05	33,78	37M	5.930

21/05/2020	5,26%	1,67	33,44	31,95	31,95	34,82	129M	18.327
20/05/2020	2,92%	0,90	31,77	30,78	30,64	33,20	94M	15.449
19/05/2020	2,05%	0,62	30,87	30,20	30,08	32,71	82M	12.868
18/05/2020	6,33%	1,80	30,25	29,45	28,94	30,70	119M	14.736
15/05/2020	-2,07%	-0,60	28,45	29,13	28,04	29,48	44M	8.308
14/05/2020	2,58%	0,73	29,05	27,77	27,33	29,05	52M	10.876
13/05/2020	3,77%	1,03	28,32	27,48	26,86	28,32	59M	11.129
12/05/2020	-1,55%	-0,43	27,29	27,90	27,24	28,65	25M	4.972
11/05/2020	-3,48%	-1,00	27,72	28,64	27,66	28,68	57M	12.175
08/05/2020	3,83%	1,06	28,72	28,19	27,91	28,72	99M	13.445
07/05/2020	-7,46%	-2,23	27,66	30,25	27,57	30,37	171M	24.216
06/05/2020	-2,70%	-0,83	29,89	30,89	29,47	31,03	35M	7.990
05/05/2020	-1,88%	-0,59	30,72	31,62	30,60	32,07	33M	6.149
04/05/2020	-4,89%	-1,61	31,31	32,01	30,56	32,31	58M	11.736
30/04/2020	-7,68%	-2,74	32,92	35,00	32,92	35,15	98M	14.988
29/04/2020	0,96%	0,34	35,66	35,86	34,70	36,69	58M	9.901
28/04/2020	4,34%	1,47	35,32	34,76	33,37	35,32	73M	13.643
27/04/2020	4,67%	1,51	33,85	33,20	32,35	34,20	78M	13.047
24/04/2020	-9,64%	-3,45	32,34	35,49	31,70	35,49	146M	19.078
23/04/2020	3,44%	1,19	35,79	35,37	34,52	36,70	130M	14.784
22/04/2020	5,49%	1,80	34,60	32,56	32,56	35,09	64M	8.967
20/04/2020	4,13%	1,30	32,80	30,69	30,56	33,11	56M	9.298
17/04/2020	3,28%	1,00	31,50	31,32	30,68	32,74	119M	16.425
16/04/2020	-1,04%	-0,32	30,50	30,90	30,05	31,20	56M	8.101
15/04/2020	-2,16%	-0,68	30,82	30,66	30,47	31,50	79M	8.872
14/04/2020	1,71%	0,53	31,50	31,35	31,16	31,98	49M	8.218
13/04/2020	0,85%	0,26	30,97	30,40	29,18	31,52	88M	8.957
09/04/2020	-4,03%	-1,29	30,71	32,32	30,43	32,69	36M	6.515
08/04/2020	3,13%	0,97	32,00	31,16	30,73	32,46	57M	10.120
07/04/2020	1,47%	0,45	31,03	34,11	31,03	34,11	69M	12.496
06/04/2020	6,11%	1,76	30,58	30,02	30,02	31,98	43M	8.788
03/04/2020	-2,27%	-0,67	28,82	29,03	27,02	29,26	69M	15.981
02/04/2020	-1,40%	-0,42	29,49	30,00	28,75	30,62	51M	10.249
01/04/2020	-4,29%	-1,34	29,91	30,21	29,00	30,37	92M	19.361
31/03/2020	-11,02%	-3,87	31,25	35,15	31,06	35,15	74M	12.231
30/03/2020	1,12%	0,39	35,12	34,60	33,05	35,77	61M	7.934
27/03/2020	-5,11%	-1,87	34,73	35,45	33,47	35,83	39M	6.438
26/03/2020	5,78%	2,00	36,60	34,04	34,04	38,08	53M	7.822
25/03/2020	9,36%	2,96	34,60	31,04	30,90	37,12	95M	15.618
24/03/2020	16,84%	4,56	31,64	29,45	29,30	32,33	100M	12.937
23/03/2020	-3,29%	-0,92	27,08	28,00	25,59	28,04	53M	10.779
20/03/2020	-7,68%	-2,33	28,00	31,42	27,83	31,89	78M	15.563
19/03/2020	12,46%	3,36	30,33	25,10	24,80	31,26	129M	18.145
18/03/2020	-12,24%	-3,76	26,97	27,00	23,81	27,97	113M	13.393
17/03/2020	5,97%	1,73	30,73	29,33	28,93	33,03	74M	14.014
16/03/2020	-21,73%	-8,05	29,00	32,96	29,00	32,99	63M	11.715
13/03/2020	5,47%	1,92	37,05	40,00	34,08	40,00	121M	16.143
12/03/2020	-14,04%	-5,74	35,13	34,05	32,87	36,15	63M	7.831
11/03/2020	-8,14%	-3,62	40,87	42,87	38,38	43,46	70M	8.671
10/03/2020	5,93%	2,49	44,49	43,98	42,02	44,49	126M	15.719
09/03/2020	-12,37%	-5,93	42,00	45,26	42,00	45,38	102M	14.124
06/03/2020	-3,17%	-1,57	47,93	47,25	46,54	48,99	108M	13.441
05/03/2020	-5,88%	-3,09	49,50	52,28	48,23	52,28	69M	9.269
04/03/2020	3,87%	1,96	52,59	51,89	50,93	52,60	51M	7.310
03/03/2020	-1,94%	-1,00	50,63	50,93	50,28	53,20	64M	9.402
02/03/2020	3,61%	1,80	51,63	49,57	49,57	52,04	74M	9.486
28/02/2020	-1,05%	-0,53	49,83	50,49	48,20	50,49	90M	11.549
27/02/2020	-2,82%	-1,46	50,36	51,38	50,15	51,48	132M	16.583
26/02/2020	-7,38%	-4,13	51,82	53,34	51,77	53,68	85M	9.407
21/02/2020	0,63%	0,35	55,95	55,46	54,56	56,36	67M	7.349
20/02/2020	-0,11%	-0,06	55,60	55,82	55,32	56,06	62M	5.952
19/02/2020	0,72%	0,40	55,66	55,50	55,26	56,47	49M	4.452
18/02/2020	-0,25%	-0,14	55,26	54,89	54,52	55,42	45M	5.287
17/02/2020	0,89%	0,49	55,40	55,13	54,50	55,42	20M	2.005
14/02/2020	0,48%	0,26	54,91	54,66	54,33	55,36	51M	6.667
13/02/2020	-1,73%	-0,96	54,65	54,93	54,39	55,72	70M	8.750
12/02/2020	1,55%	0,85	55,61	54,84	54,31	56,28	77M	10.313
11/02/2020	4,90%	2,56	54,76	52,41	52,41	54,76	60M	7.698
10/02/2020	-2,92%	-1,57	52,20	53,52	51,94	53,79	76M	8.313
07/02/2020	0,50%	0,27	53,77	53,71	53,31	55,08	83M	9.049
06/02/2020	-1,29%	-0,70	53,50	54,63	53,50	55,29	83M	8.382
05/02/2020	-0,86%	-0,47	54,20	55,00	54,13	55,74	90M	8.035
04/02/2020	1,13%	0,61	54,67	54,34	54,34	55,56	57M	5.426
03/02/2020	1,43%	0,76	54,06	53,46	52,97	54,73	62M	6.871
31/01/2020	-0,34%	-0,18	53,30	52,50	52,42	53,72	79M	8.182
30/01/2020	-1,05%	-0,57	53,48	53,00	52,33	53,48	129M	11.064
29/01/2020	-0,17%	-0,09	54,05	54,36	54,00	54,88	77M	6.834
28/01/2020	1,33%	0,71	54,14	53,64	53,35	54,67	79M	8.301
27/01/2020	-2,68%	-1,47	53,43	53,67	53,08	54,30	68M	8.219
24/01/2020	-3,82%	-2,18	54,90	56,39	54,64	56,83	229M	18.150
23/01/2020	1,98%	1,11	57,08	55,75	55,01	57,35	81M	9.398
22/01/2020	0,16%	0,09	55,97	56,10	55,17	56,36	69M	6.920
21/01/2020	-0,85%	-0,48	55,88	56,41	55,31	56,41	87M	7.243
20/01/2020	1,55%	0,86	56,36	55,70	55,54	56,36	53M	4.112
17/01/2020	0,56%	0,31	55,50	55,19	54,56	55,63	57M	6.215
16/01/2020	-0,45%	-0,25	55,19	55,66	54,56	55,87	91M	8.861
15/01/2020	-1,26%	-0,71	55,44	55,90	54,87	55,90	176M	10.977
14/01/2020	-0,32%	-0,18	56,15	56,40	55,57	56,96	102M	11.243
13/01/2020	2,90%	1,59	56,33	54,95	54,92	56,60	103M	7.441
10/01/2020	-0,09%	-0,05	54,74	54,77	54,31	55,18	70M	6.933
09/01/2020	-0,02%	-0,01	54,79	54,60	54,25	55,33	72M	6.971
08/01/2020	0,27%	0,15	54,80	54,86	53,78	54,97	67M	7.925
07/01/2020	0,29%	0,16	54,65	54,27	53,47	54,71	67M	6.798
06/01/2020	-0,16%	-0,09	54,49	54,58	53,86	54,89	59M	7.187
03/01/2020	0,15%	0,08	54,58	53,20	53,20	55,37	84M	8.632
02/01/2020	3,02%	1,60	54,50	52,00	51,54	54,95	104M	12.012
30/12/2019	-0,68%	-0,36	52,90	53,40	52,90	53,99	98M	8.645
27/12/2019	-1,02%	-0,55	53,26	54,00	53,26	54,14	125M	8.984
26/12/2019	2,50%	1,31	53,81	52,48	52,22	53,99	68M	7.084
23/12/2019	1,74%	0,90	52,50	51,55	51,31	52,50	71M	8.356
20/12/2019	1,44%	0,73	51,60	50,87	50,84	51,85	78M	7.941
19/12/2019	0,61%	0,31	50,87	49,62	49,55	51,20	114M	10.945
18/12/2019	0,84%	0,42	50,56	50,40	49,94	50,99	75M	5.651
17/12/2019	-1,05%	-0,53	50,14	50,67	49,80	50,95	67M	7.808
16/12/2019	1,30%	0,65	50,67	49,87	49,80	50,67	95M	8.922
13/12/2019	-0,66%	-0,33	50,02	50,50	49,63	50,50	62M	7.022
12/12/2019	0,70%	0,35	50,35	50,00	49,71	50,47	49M	4.660
11/12/2019	0,50%	0,25	50,00	49,99	49,58	50,10	39M	4.110
10/12/2019	0,69%	0,34	49,75	49,47	48,97	49,75	36M	3.507
09/12/2019	-0,16%	-0,08	49,41	49,49	48,99	49,75	30M	3.496
06/12/2019	-0,42%	-0,21	49,49	49,98	49,21	50,18	54M	6.218
05/12/2019	0,89%	0,44	49,70	49,26	48,98	50,25	48M	5.437
04/12/2019	0,74%	0,36	49,26	48,90	48,57	49,27	46M	3.946
03/12/2019	0,41%	0,20	48,90	48,82	47,94	48,97	50M	5.963
02/12/2019	2,61%	1,24	48,70	47,80	47,80	48,85	89M	8.901
29/11/2019	1,39%	0,65	47,46	47,00	46,83	47,46	86M	3.664
28/11/2019	1,28%	0,59	46,81	46,23	46,23	47,18	43M	4.860
27/11/2019	-0,92%	-0,43	46,22	46,89	45,52	46,89	56M	5.477
26/11/2019	-1,23%	-0,58	46,65	46,97	45,80	47,01	67M	5.805
25/11/2019	-0,19%	-0,09	47,23	47,67	46,84	47,67	44M	5.053
22/11/2019	0,00%	0,00	47,32	47,56	46,92	48,00	64M	6.814
21/11/2019	2,87%	1,32	47,32	46,15	45,56	47,50	95M	11.494
19/11/2019	-0,65%	-0,30	46,00	46,54	45,46	46,72	49M	5.274
18/11/2019	-0,41%	-0,19	46,30	47,05	45,95	47,42	63M	9.145
14/11/2019	1,55%	0,71	46,49	45,80	45,80	47,17	63M	7.541
13/11/2019	-1,17%	-0,54	45,78	45,89	45,07	46,28	43M	5.213
12/11/2019	-1,49%	-0,70	46,32	47,03	45,83	47,04	58M	6.580
11/11/2019	-	-	47,02	46,95	45,98	47,39	50M	4.938

Date,Open,High,Low,Close,Volume
29-May-20,33.01,33.53,32.16,32.59,88852525
28-May-20,34.76,34.76,32.93,32.93,106500606
27-May-20,33.42,35.31,33.42,35.18,96868772
26-May-20,34.98,35.53,33.13,33.67,68541291
25-May-20,33.53,35.00,33.53,34.89,56645113
22-May-20,32.94,33.78,32.05,32.71,37019096
21-May-20,31.95,34.82,31.95,33.44,129047072
20-May-20,30.78,33.20,30.64,31.77,94485922
19-May-20,30.20,32.71,30.08,30.87,82020678
18-May-20,29.45,30.70,28.94,30.25,118600222
15-May-20,29.13,29.48,28.04,28.45,43653656
14-May-20,27.77,29.05,27.33,29.05,52410352
13-May-20,27.48,28.32,26.86,28.32,59433027
12-May-20,27.90,28.65,27.24,27.29,24747887
11-May-20,28.64,28.68,27.66,27.72,56632454
08-May-20,28.19,28.72,27.91,28.72,99484559
07-May-20,30.25,30.37,27.57,27.66,170530350
06-May-20,30.89,31.03,29.47,29.89,34835124
05-May-20,31.62,32.07,30.60,30.72,32575125
04-May-20,32.01,32.31,30.56,31.31,57516280
30-Apr-20,35.00,35.15,32.92,32.92,97799027
29-Apr-20,35.86,36.69,34.70,35.66,57987789
28-Apr-20,34.76,35.32,33.37,35.32,72576892
27-Apr-20,33.20,34.20,32.35,33.85,78244287
24-Apr-20,35.49,35.49,31.70,32.34,146497424
23-Apr-20,35.37,36.70,34.52,35.79,130331769
22-Apr-20,32.56,35.09,32.56,34.60,64282660
20-Apr-20,30.69,33.11,30.56,32.80,55909738
17-Apr-20,31.32,32.74,30.68,31.50,119069483
16-Apr-20,30.90,31.20,30.05,30.50,55734155
15-Apr-20,30.66,31.50,30.47,30.82,79158769
14-Apr-20,31.35,31.98,31.16,31.50,48880215
13-Apr-20,30.40,31.52,29.18,30.97,88239612
09-Apr-20,32.32,32.69,30.43,30.71,36375403
08-Apr-20,31.16,32.46,30.73,32.00,56984530
07-Apr-20,34.11,34.11,31.03,31.03,69331998
06-Apr-20,30.02,31.98,30.02,30.58,42635633
03-Apr-20,29.03,29.26,27.02,28.82,69325085
02-Apr-20,30.00,30.62,28.75,29.49,51216794
01-Apr-20,30.21,30.37,29.00,29.91,91949048
31-Mar-20,35.15,35.15,31.06,31.25,74332836
30-Mar-20,34.60,35.77,33.05,35.12,61397844
27-Mar-20,35.45,35.83,33.47,34.73,38573215
26-Mar-20,34.04,38.08,34.04,36.60,52630802
25-Mar-20,31.04,37.12,30.90,34.60,95043628
24-Mar-20,29.45,32.33,29.30,31.64,100482751
23-Mar-20,28.00,28.04,25.59,27.08,53354206
20-Mar-20,31.42,31.89,27.83,28.00,78090591
19-Mar-20,25.10,31.26,24.80,30.33,129261133
18-Mar-20,27.00,27.97,23.81,26.97,112560607
17-Mar-20,29.33,33.03,28.93,30.73,73755397
16-Mar-20,32.96,32.99,29.00,29.00,62844137
13-Mar-20,40.00,40.00,34.08,37.05,121469440
12-Mar-20,34.05,36.15,32.87,35.13,62539549
11-Mar-20,42.87,43.46,38.38,40.87,69660134
10-Mar-20,43.98,44.49,42.02,44.49,126198295
09-Mar-20,45.26,45.38,42.00,42.00,102308536
06-Mar-20,47.25,48.99,46.54,47.93,107740463
05-Mar-20,52.28,52.28,48.23,49.50,69154706
04-Mar-20,51.89,52.60,50.93,52.59,50531978
03-Mar-20,50.93,53.20,50.28,50.63,64115946
02-Mar-20,49.57,52.04,49.57,51.63,73713030
28-Feb-20,50.49,50.49,48.20,49.83,89633240
27-Feb-20,51.38,51.48,50.15,50.36,132295355
26-Feb-20,53.34,53.68,51.77,51.82,85455919
21-Feb-20,55.46,56.36,54.56,55.95,67206432
20-Feb-20,55.82,56.06,55.32,55.60,61634262
19-Feb-20,55.50,56.47,55.26,55.66,49185414
18-Feb-20,54.89,55.42,54.52,55.26,44652387
17-Feb-20,55.13,55.42,54.50,55.40,19826155
14-Feb-20,54.66,55.36,54.33,54.91,50951555
13-Feb-20,54.93,55.72,54.39,54.65,69548494
12-Feb-20,54.84,56.28,54.31,55.61,77164209
11-Feb-20,52.41,54.76,52.41,54.76,59650209
10-Feb-20,53.52,53.79,51.94,52.20,75770665
07-Feb-20,53.71,55.08,53.31,53.77,83325178
06-Feb-20,54.63,55.29,53.50,53.50,83379363
05-Feb-20,55.00,55.74,54.13,54.20,89823836
04-Feb-20,54.34,55.56,54.34,54.67,56508620
03-Feb-20,53.46,54.73,52.97,54.06,62007493
31-Jan-20,52.50,53.72,52.42,53.30,79258739
30-Jan-20,53.00,53.48,52.33,53.48,129142278
29-Jan-20,54.36,54.88,54.00,54.05,76669618
28-Jan-20,53.64,54.67,53.35,54.14,79168493
27-Jan-20,53.67,54.30,53.08,53.43,68300168
24-Jan-20,56.39,56.83,54.64,54.90,229267946
23-Jan-20,55.75,57.35,55.01,57.08,81132758
22-Jan-20,56.10,56.36,55.17,55.97,69415204
21-Jan-20,56.41,56.41,55.31,55.88,86841798
20-Jan-20,55.70,56.36,55.54,56.36,52918679
17-Jan-20,55.19,55.63,54.56,55.50,57151651
16-Jan-20,55.66,55.87,54.56,55.19,90933459
15-Jan-20,55.90,55.90,54.87,55.44,175881082
14-Jan-20,56.40,56.96,55.57,56.15,102470909
13-Jan-20,54.95,56.60,54.92,56.33,102543650
10-Jan-20,54.77,55.18,54.31,54.74,69742933
09-Jan-20,54.60,55.33,54.25,54.79,72119914
08-Jan-20,54.86,54.97,53.78,54.80,67426407
07-Jan-20,54.27,54.71,53.47,54.65,66893891
06-Jan-20,54.58,54.89,53.86,54.49,59377771
03-Jan-20,53.20,55.37,53.20,54.58,83810600
02-Jan-20,52.00,54.95,51.54,54.50,103594219
30-Dec-19,53.40,53.99,52.90,52.90,98321268
27-Dec-19,54.00,54.14,53.26,53.26,125032515
26-Dec-19,52.48,53.99,52.22,53.81,68030722
23-Dec-19,51.55,52.50,51.31,52.50,70885404
20-Dec-19,50.87,51.85,50.84,51.60,78446940
19-Dec-19,49.62,51.20,49.55,50.87,113741713
18-Dec-19,50.40,50.99,49.94,50.56,74628291
17-Dec-19,50.67,50.95,49.80,50.14,67060559
16-Dec-19,49.87,50.67,49.80,50.67,95008483
13-Dec-19,50.50,50.50,49.63,50.02,62318650
12-Dec-19,50.00,50.47,49.71,50.35,49374301
11-Dec-19,49.99,50.10,49.58,50.00,39331353
10-Dec-19,49.47,49.75,48.97,49.75,36256587
09-Dec-19,49.49,49.75,48.99,49.41,29965342
06-Dec-19,49.98,50.18,49.21,49.49,53697299
05-Dec-19,49.26,50.25,48.98,49.70,48459077
04-Dec-19,48.90,49.27,48.57,49.26,46102781
03-Dec-19,48.82,48.97,47.94,48.90,50063198
02-Dec-19,47.80,48.85,47.80,48.70,88946930
29-Nov-19,47.00,47.46,46.83,47.46,86329497
28-Nov-19,46.23,47.18,46.23,46.81,42804622
27-Nov-19,46.89,46.89,45.52,46.22,56233992
26-Nov-19,46.97,47.01,45.80,46.65,67188789
25-Nov-19,47.67,47.67,46.84,47.23,43500120
22-Nov-19,47.56,48.00,46.92,47.32,63666480
21-Nov-19,46.15,47.50,45.56,47.32,94525461
19-Nov-19,46.54,46.72,45.46,46.00,48500921
18-Nov-19,47.05,47.42,45.95,46.30,62693603
14-Nov-19,45.80,47.17,45.80,46.49,62533817
13-Nov-19,45.89,46.28,45.07,45.78,42693887
12-Nov-19,47.03,47.04,45.83,46.32,57600383
11-Nov-19,46.95,47.39,45.98,47.02,50432574

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: IGTA3