Cotação atual, histórico e gráfico do papel: IGTA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/10/2019 | 0,86% | 0,40 | 47,10 | 46,50 | 46,45 | 47,19 | 29M | 3.625 |
| 17/10/2019 | -0,51% | -0,24 | 46,70 | 46,90 | 46,30 | 47,10 | 25M | 2.930 |
| 16/10/2019 | 1,71% | 0,79 | 46,94 | 46,15 | 45,54 | 46,94 | 89M | 5.090 |
| 15/10/2019 | -0,22% | -0,10 | 46,15 | 45,95 | 45,93 | 46,96 | 65M | 6.699 |
| 14/10/2019 | 0,70% | 0,32 | 46,25 | 46,00 | 45,76 | 46,42 | 37M | 3.817 |
| 11/10/2019 | 0,66% | 0,30 | 45,93 | 46,02 | 45,40 | 46,40 | 103M | 8.148 |
| 10/10/2019 | -1,87% | -0,87 | 45,63 | 46,53 | 45,54 | 46,53 | 60M | 5.807 |
| 09/10/2019 | 0,65% | 0,30 | 46,50 | 46,26 | 46,01 | 46,77 | 53M | 6.263 |
| 08/10/2019 | -0,19% | -0,09 | 46,20 | 46,39 | 45,85 | 46,60 | 29M | 3.870 |
| 07/10/2019 | -1,97% | -0,93 | 46,29 | 47,28 | 46,02 | 47,28 | 47M | 6.258 |
| 04/10/2019 | 1,35% | 0,63 | 47,22 | 46,74 | 46,06 | 47,22 | 25M | 3.675 |
| 03/10/2019 | 0,47% | 0,22 | 46,59 | 46,57 | 45,65 | 46,59 | 52M | 6.918 |
| 02/10/2019 | -1,24% | -0,58 | 46,37 | 46,50 | 45,70 | 46,70 | 52M | 7.738 |
| 01/10/2019 | -1,22% | -0,58 | 46,95 | 47,53 | 46,19 | 47,53 | 49M | 7.022 |
| 30/09/2019 | 1,28% | 0,60 | 47,53 | 47,15 | 47,00 | 47,79 | 36M | 4.542 |
| 27/09/2019 | -1,39% | -0,66 | 46,93 | 47,81 | 46,93 | 47,87 | 45M | 4.798 |
| 26/09/2019 | 1,26% | 0,59 | 47,59 | 47,00 | 46,56 | 47,73 | 58M | 6.914 |
| 25/09/2019 | -0,70% | -0,33 | 47,00 | 47,10 | 46,54 | 47,70 | 44M | 5.078 |
| 24/09/2019 | -1,02% | -0,49 | 47,33 | 48,06 | 47,05 | 48,18 | 40M | 5.206 |
| 23/09/2019 | -1,20% | -0,58 | 47,82 | 48,40 | 47,53 | 48,40 | 49M | 6.000 |
| 20/09/2019 | 1,89% | 0,90 | 48,40 | 47,51 | 47,07 | 48,46 | 65M | 6.848 |
| 19/09/2019 | 2,17% | 1,01 | 47,50 | 46,70 | 46,67 | 48,55 | 70M | 8.780 |
| 18/09/2019 | 1,73% | 0,79 | 46,49 | 45,65 | 45,65 | 46,57 | 43M | 5.818 |
| 17/09/2019 | 2,93% | 1,30 | 45,70 | 44,30 | 44,29 | 45,70 | 53M | 6.398 |
| 16/09/2019 | -0,67% | -0,30 | 44,40 | 44,79 | 44,00 | 44,85 | 75M | 6.366 |
| 13/09/2019 | -1,87% | -0,85 | 44,70 | 45,50 | 44,46 | 45,75 | 22M | 3.176 |
| 12/09/2019 | -1,41% | -0,65 | 45,55 | 46,63 | 45,55 | 46,64 | 38M | 5.607 |
| 11/09/2019 | 3,38% | 1,51 | 46,20 | 45,19 | 44,73 | 46,51 | 55M | 5.909 |
| 10/09/2019 | 1,57% | 0,69 | 44,69 | 43,95 | 43,36 | 44,69 | 85M | 12.248 |
| 09/09/2019 | -4,20% | -1,93 | 44,00 | 46,16 | 43,68 | 46,30 | 109M | 15.091 |
| 06/09/2019 | -0,91% | -0,42 | 45,93 | 46,73 | 45,85 | 46,76 | 38M | 4.830 |
| 05/09/2019 | 0,98% | 0,45 | 46,35 | 46,28 | 46,19 | 46,80 | 80M | 6.249 |
| 04/09/2019 | 0,77% | 0,35 | 45,90 | 45,90 | 45,31 | 46,31 | 59M | 6.629 |
| 03/09/2019 | -1,06% | -0,49 | 45,55 | 46,15 | 45,17 | 46,41 | 55M | 6.311 |
| 02/09/2019 | 0,09% | 0,04 | 46,04 | 46,33 | 45,88 | 46,63 | 64M | 7.110 |
| 30/08/2019 | 0,66% | 0,30 | 46,00 | 45,93 | 45,55 | 46,15 | 57M | 6.685 |
| 29/08/2019 | 0,86% | 0,39 | 45,70 | 45,76 | 44,90 | 45,79 | 40M | 6.009 |
| 28/08/2019 | 0,24% | 0,11 | 45,31 | 45,25 | 44,33 | 45,80 | 50M | 7.544 |
| 27/08/2019 | 2,22% | 0,98 | 45,20 | 44,26 | 44,25 | 45,34 | 72M | 9.838 |
| 26/08/2019 | -2,47% | -1,12 | 44,22 | 45,65 | 43,96 | 45,75 | 67M | 8.698 |
| 23/08/2019 | -0,61% | -0,28 | 45,34 | 45,62 | 44,68 | 46,17 | 94M | 11.778 |
| 22/08/2019 | -0,83% | -0,38 | 45,62 | 46,50 | 45,31 | 46,69 | 170M | 11.609 |
| 21/08/2019 | 0,77% | 0,35 | 46,00 | 46,16 | 45,67 | 46,38 | 213M | 9.589 |
| 20/08/2019 | 0,33% | 0,15 | 45,65 | 45,72 | 44,88 | 45,76 | 56M | 7.104 |
| 19/08/2019 | -0,96% | -0,44 | 45,50 | 46,00 | 45,34 | 46,58 | 77M | 6.915 |
| 16/08/2019 | 0,70% | 0,32 | 45,94 | 45,88 | 45,28 | 46,36 | 70M | 8.384 |
| 15/08/2019 | -1,36% | -0,63 | 45,62 | 46,24 | 45,13 | 46,61 | 79M | 11.119 |
| 14/08/2019 | -2,84% | -1,35 | 46,25 | 47,15 | 46,03 | 47,19 | 67M | 10.499 |
| 13/08/2019 | 0,46% | 0,22 | 47,60 | 46,86 | 46,86 | 48,32 | 71M | 8.251 |
| 12/08/2019 | -2,19% | -1,06 | 47,38 | 47,81 | 46,95 | 47,88 | 71M | 8.174 |
| 09/08/2019 | -0,19% | -0,09 | 48,44 | 48,99 | 47,70 | 49,17 | 84M | 10.026 |
| 08/08/2019 | 0,58% | 0,28 | 48,53 | 48,98 | 47,89 | 49,59 | 79M | 8.528 |
| 07/08/2019 | 0,52% | 0,25 | 48,25 | 48,00 | 46,80 | 48,41 | 101M | 10.116 |
| 06/08/2019 | 1,59% | 0,75 | 48,00 | 47,36 | 47,27 | 48,29 | 33M | 4.195 |
| 05/08/2019 | -2,25% | -1,09 | 47,25 | 47,82 | 46,91 | 47,82 | 35M | 4.840 |
| 02/08/2019 | -0,10% | -0,05 | 48,34 | 48,14 | 47,69 | 48,94 | 48M | 6.625 |
| 01/08/2019 | 0,62% | 0,30 | 48,39 | 48,14 | 48,14 | 48,97 | 86M | 9.619 |
| 31/07/2019 | -0,29% | -0,14 | 48,09 | 48,48 | 47,40 | 48,94 | 79M | 10.293 |
| 30/07/2019 | 2,07% | 0,98 | 48,23 | 47,26 | 47,26 | 48,23 | 101M | 9.402 |
| 29/07/2019 | 0,96% | 0,45 | 47,25 | 46,95 | 46,95 | 48,23 | 95M | 11.077 |
| 26/07/2019 | -0,19% | -0,09 | 46,80 | 46,69 | 46,30 | 47,10 | 53M | 7.942 |
| 25/07/2019 | -0,38% | -0,18 | 46,89 | 47,15 | 46,39 | 47,43 | 75M | 9.607 |
| 24/07/2019 | -0,59% | -0,28 | 47,07 | 47,35 | 47,02 | 47,98 | 71M | 6.933 |
| 23/07/2019 | -0,92% | -0,44 | 47,35 | 47,54 | 46,99 | 47,84 | 56M | 8.471 |
| 22/07/2019 | -0,46% | -0,22 | 47,79 | 48,02 | 47,36 | 48,21 | 55M | 6.202 |
| 19/07/2019 | -1,21% | -0,59 | 48,01 | 48,75 | 47,60 | 48,75 | 40M | 5.863 |
| 18/07/2019 | -1,72% | -0,85 | 48,60 | 49,46 | 48,55 | 49,65 | 113M | 7.643 |
| 17/07/2019 | 1,96% | 0,95 | 49,45 | 48,62 | 48,62 | 49,69 | 74M | 7.275 |
| 16/07/2019 | 0,41% | 0,20 | 48,50 | 48,41 | 48,07 | 48,67 | 75M | 7.488 |
| 15/07/2019 | -1,19% | -0,58 | 48,30 | 48,83 | 48,16 | 49,01 | 71M | 6.861 |
| 12/07/2019 | -0,65% | -0,32 | 48,88 | 49,79 | 48,39 | 49,79 | 137M | 9.474 |
| 11/07/2019 | -1,99% | -1,00 | 49,20 | 50,00 | 49,11 | 50,15 | 59M | 6.230 |
| 10/07/2019 | 2,22% | 1,09 | 50,20 | 50,00 | 49,13 | 50,25 | 122M | 10.306 |
| 08/07/2019 | 3,35% | 1,59 | 49,11 | 47,30 | 47,30 | 49,11 | 112M | 9.089 |
| 05/07/2019 | 1,84% | 0,86 | 47,52 | 46,86 | 46,13 | 47,72 | 144M | 12.169 |
| 04/07/2019 | 1,35% | 0,62 | 46,66 | 46,26 | 45,97 | 46,80 | 97M | 7.052 |
| 03/07/2019 | 1,19% | 0,54 | 46,04 | 45,19 | 45,11 | 46,13 | 63M | 8.859 |
| 02/07/2019 | 0,22% | 0,10 | 45,50 | 45,52 | 45,00 | 45,58 | 83M | 11.310 |
| 01/07/2019 | -1,20% | -0,55 | 45,40 | 46,20 | 45,36 | 46,20 | 58M | 8.356 |
| 28/06/2019 | 2,68% | 1,20 | 45,95 | 45,20 | 44,62 | 46,29 | 79M | 7.496 |
| 27/06/2019 | 0,56% | 0,25 | 44,75 | 44,09 | 43,51 | 44,77 | 65M | 7.595 |
| 26/06/2019 | 0,54% | 0,24 | 44,50 | 44,39 | 43,78 | 44,61 | 44M | 6.079 |
| 25/06/2019 | -1,93% | -0,87 | 44,26 | 45,00 | 43,87 | 45,13 | 44M | 5.955 |
| 24/06/2019 | 0,27% | 0,12 | 45,13 | 45,25 | 43,95 | 45,48 | 82M | 10.129 |
| 21/06/2019 | 1,97% | 0,87 | 45,01 | 44,00 | 44,00 | 45,37 | 101M | 11.894 |
| 19/06/2019 | 0,32% | 0,14 | 44,14 | 44,00 | 43,28 | 44,24 | 35M | 5.508 |
| 18/06/2019 | 1,69% | 0,73 | 44,00 | 43,51 | 43,45 | 44,68 | 111M | 13.141 |
| 17/06/2019 | -0,98% | -0,43 | 43,27 | 43,59 | 43,14 | 44,07 | 68M | 9.264 |
| 14/06/2019 | 0,46% | 0,20 | 43,70 | 43,47 | 43,14 | 44,16 | 94M | 9.339 |
| 13/06/2019 | 4,62% | 1,92 | 43,50 | 41,69 | 41,66 | 43,61 | 135M | 13.678 |
| 12/06/2019 | -0,53% | -0,22 | 41,58 | 41,80 | 41,24 | 42,10 | 42M | 6.339 |
| 11/06/2019 | 0,07% | 0,03 | 41,80 | 41,77 | 41,27 | 41,96 | 40M | 6.043 |
| 10/06/2019 | 0,29% | 0,12 | 41,77 | 41,50 | 41,08 | 42,19 | 51M | 6.390 |
| 07/06/2019 | 2,06% | 0,84 | 41,65 | 40,95 | 40,95 | 42,20 | 66M | 9.064 |
| 06/06/2019 | -0,34% | -0,14 | 40,81 | 41,48 | 40,70 | 41,48 | 47M | 6.279 |
| 05/06/2019 | -0,15% | -0,06 | 40,95 | 41,01 | 40,63 | 41,56 | 75M | 7.252 |
| 04/06/2019 | 2,32% | 0,93 | 41,01 | 40,47 | 40,10 | 41,30 | 69M | 7.954 |
| 03/06/2019 | 0,20% | 0,08 | 40,08 | 40,48 | 39,94 | 40,52 | 39M | 5.581 |
| 31/05/2019 | 0,63% | 0,25 | 40,00 | 39,75 | 39,50 | 40,76 | 61M | 7.670 |
| 30/05/2019 | 2,45% | 0,95 | 39,75 | 38,80 | 38,58 | 39,88 | 40M | 5.742 |
| 29/05/2019 | 0,75% | 0,29 | 38,80 | 38,47 | 38,46 | 39,24 | 35M | 5.082 |
Date,Open,High,Low,Close,Volume
18-Oct-19,46.50,47.19,46.45,47.10,29174930
17-Oct-19,46.90,47.10,46.30,46.70,25366610
16-Oct-19,46.15,46.94,45.54,46.94,88804422
15-Oct-19,45.95,46.96,45.93,46.15,64936081
14-Oct-19,46.00,46.42,45.76,46.25,36984981
11-Oct-19,46.02,46.40,45.40,45.93,102922417
10-Oct-19,46.53,46.53,45.54,45.63,59575305
09-Oct-19,46.26,46.77,46.01,46.50,52660650
08-Oct-19,46.39,46.60,45.85,46.20,28788677
07-Oct-19,47.28,47.28,46.02,46.29,46915820
04-Oct-19,46.74,47.22,46.06,47.22,25468583
03-Oct-19,46.57,46.59,45.65,46.59,52256536
02-Oct-19,46.50,46.70,45.70,46.37,52481492
01-Oct-19,47.53,47.53,46.19,46.95,49166886
30-Sep-19,47.15,47.79,47.00,47.53,35794379
27-Sep-19,47.81,47.87,46.93,46.93,45255227
26-Sep-19,47.00,47.73,46.56,47.59,58261933
25-Sep-19,47.10,47.70,46.54,47.00,44364656
24-Sep-19,48.06,48.18,47.05,47.33,39593967
23-Sep-19,48.40,48.40,47.53,47.82,49461282
20-Sep-19,47.51,48.46,47.07,48.40,64575331
19-Sep-19,46.70,48.55,46.67,47.50,69511067
18-Sep-19,45.65,46.57,45.65,46.49,43387724
17-Sep-19,44.30,45.70,44.29,45.70,52651432
16-Sep-19,44.79,44.85,44.00,44.40,75032190
13-Sep-19,45.50,45.75,44.46,44.70,22334138
12-Sep-19,46.63,46.64,45.55,45.55,37753634
11-Sep-19,45.19,46.51,44.73,46.20,55124172
10-Sep-19,43.95,44.69,43.36,44.69,85426205
09-Sep-19,46.16,46.30,43.68,44.00,108952088
06-Sep-19,46.73,46.76,45.85,45.93,38033652
05-Sep-19,46.28,46.80,46.19,46.35,79885683
04-Sep-19,45.90,46.31,45.31,45.90,58506527
03-Sep-19,46.15,46.41,45.17,45.55,55309112
02-Sep-19,46.33,46.63,45.88,46.04,63564300
30-Aug-19,45.93,46.15,45.55,46.00,57440245
29-Aug-19,45.76,45.79,44.90,45.70,40025646
28-Aug-19,45.25,45.80,44.33,45.31,50214921
27-Aug-19,44.26,45.34,44.25,45.20,71782571
26-Aug-19,45.65,45.75,43.96,44.22,67150469
23-Aug-19,45.62,46.17,44.68,45.34,94006838
22-Aug-19,46.50,46.69,45.31,45.62,170236564
21-Aug-19,46.16,46.38,45.67,46.00,213136014
20-Aug-19,45.72,45.76,44.88,45.65,56037467
19-Aug-19,46.00,46.58,45.34,45.50,76580530
16-Aug-19,45.88,46.36,45.28,45.94,69672323
15-Aug-19,46.24,46.61,45.13,45.62,79139551
14-Aug-19,47.15,47.19,46.03,46.25,67392085
13-Aug-19,46.86,48.32,46.86,47.60,70882702
12-Aug-19,47.81,47.88,46.95,47.38,71164610
09-Aug-19,48.99,49.17,47.70,48.44,84461192
08-Aug-19,48.98,49.59,47.89,48.53,79002743
07-Aug-19,48.00,48.41,46.80,48.25,100989532
06-Aug-19,47.36,48.29,47.27,48.00,33302820
05-Aug-19,47.82,47.82,46.91,47.25,35058100
02-Aug-19,48.14,48.94,47.69,48.34,48409899
01-Aug-19,48.14,48.97,48.14,48.39,85574842
31-Jul-19,48.48,48.94,47.40,48.09,79315122
30-Jul-19,47.26,48.23,47.26,48.23,100831506
29-Jul-19,46.95,48.23,46.95,47.25,94806227
26-Jul-19,46.69,47.10,46.30,46.80,52690686
25-Jul-19,47.15,47.43,46.39,46.89,75385618
24-Jul-19,47.35,47.98,47.02,47.07,71301280
23-Jul-19,47.54,47.84,46.99,47.35,56485610
22-Jul-19,48.02,48.21,47.36,47.79,54903794
19-Jul-19,48.75,48.75,47.60,48.01,40329397
18-Jul-19,49.46,49.65,48.55,48.60,112876269
17-Jul-19,48.62,49.69,48.62,49.45,74042810
16-Jul-19,48.41,48.67,48.07,48.50,74884639
15-Jul-19,48.83,49.01,48.16,48.30,71340140
12-Jul-19,49.79,49.79,48.39,48.88,136680063
11-Jul-19,50.00,50.15,49.11,49.20,58676430
10-Jul-19,50.00,50.25,49.13,50.20,122218231
08-Jul-19,47.30,49.11,47.30,49.11,111853031
05-Jul-19,46.86,47.72,46.13,47.52,143551131
04-Jul-19,46.26,46.80,45.97,46.66,97378309
03-Jul-19,45.19,46.13,45.11,46.04,62672522
02-Jul-19,45.52,45.58,45.00,45.50,82829417
01-Jul-19,46.20,46.20,45.36,45.40,58458190
28-Jun-19,45.20,46.29,44.62,45.95,79387021
27-Jun-19,44.09,44.77,43.51,44.75,64742198
26-Jun-19,44.39,44.61,43.78,44.50,44235280
25-Jun-19,45.00,45.13,43.87,44.26,43832555
24-Jun-19,45.25,45.48,43.95,45.13,81520321
21-Jun-19,44.00,45.37,44.00,45.01,101263522
19-Jun-19,44.00,44.24,43.28,44.14,35417359
18-Jun-19,43.51,44.68,43.45,44.00,111200706
17-Jun-19,43.59,44.07,43.14,43.27,68208705
14-Jun-19,43.47,44.16,43.14,43.70,94263141
13-Jun-19,41.69,43.61,41.66,43.50,134865506
12-Jun-19,41.80,42.10,41.24,41.58,41813638
11-Jun-19,41.77,41.96,41.27,41.80,40369741
10-Jun-19,41.50,42.19,41.08,41.77,50749891
07-Jun-19,40.95,42.20,40.95,41.65,66226100
06-Jun-19,41.48,41.48,40.70,40.81,47366467
05-Jun-19,41.01,41.56,40.63,40.95,74960171
04-Jun-19,40.47,41.30,40.10,41.01,68956705
03-Jun-19,40.48,40.52,39.94,40.08,39316927
31-May-19,39.75,40.76,39.50,40.00,60531049
30-May-19,38.80,39.88,38.58,39.75,40154387
29-May-19,38.47,39.24,38.46,38.80,34630159
28-May-19,38.47,38.96,38.08,38.51,34630159
27-May-19,38.22,38.80,38.04,38.13,34630159
24-May-19,38.02,38.28,37.57,37.63,34630159
23-May-19,37.94,38.66,37.82,37.99,34630159
22-May-19,38.29,38.55,37.85,38.01,34630159
21-May-19,37.59,38.71,37.31,38.11,34630159
20-May-19,35.50,37.34,35.50,37.13,34630159
17-May-19,35.71,36.65,35.25,35.60,34630159
16-May-19,36.64,37.10,35.99,36.02,34630159
15-May-19,37.00,37.56,36.78,36.95,34630159
14-May-19,38.14,38.26,37.38,37.60,34630159
13-May-19,37.52,38.13,36.96,37.91,34630159
10-May-19,38.72,38.96,38.02,38.32,34630159
09-May-19,39.00,39.06,38.24,38.50,34630159
08-May-19,38.12,39.33,38.00,39.00,34630159
07-May-19,37.53,38.05,37.26,37.81,34630159
06-May-19,38.00,38.31,37.62,37.96,34630159
03-May-19,37.14,38.52,37.14,38.27,34630159
02-May-19,38.14,38.14,37.16,37.29,34630159
30-Apr-19,37.78,38.20,37.29,38.18,34630159
29-Apr-19,38.18,38.24,37.28,37.69,34630159
26-Apr-19,37.99,38.02,37.36,37.73,34630159
25-Apr-19,37.81,37.87,37.05,37.82,34630159
24-Apr-19,37.80,37.91,37.38,37.80,34630159
23-Apr-19,37.50,38.37,37.50,37.83,34630159
22-Apr-19,37.09,37.55,36.81,37.26,34630159
18-Apr-19,36.60,37.97,36.60,37.40,34630159
17-Apr-19,36.78,37.11,36.35,36.92,34630159
16-Apr-19,36.53,37.52,36.31,36.70,34630159
15-Apr-19,36.64,36.97,36.07,36.70,34630159
12-Apr-19,36.82,37.25,36.13,36.21,34630159
11-Apr-19,37.50,37.50,36.79,37.28,34630159
10-Apr-19,37.29,38.08,37.28,37.95,34630159
*exoneração de responsabilidade