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 |
| 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 |
| 28/05/2019 | 1,00% | 0,38 | 38,51 | 38,47 | 38,08 | 38,96 | 47M | 5.368 |
| 27/05/2019 | 1,33% | 0,50 | 38,13 | 38,22 | 38,04 | 38,80 | 22M | 3.442 |
| 24/05/2019 | -0,95% | -0,36 | 37,63 | 38,02 | 37,57 | 38,28 | 29M | 4.442 |
| 23/05/2019 | -0,05% | -0,02 | 37,99 | 37,94 | 37,82 | 38,66 | 31M | 3.660 |
| 22/05/2019 | -0,26% | -0,10 | 38,01 | 38,29 | 37,85 | 38,55 | 32M | 3.936 |
| 21/05/2019 | 2,64% | 0,98 | 38,11 | 37,59 | 37,31 | 38,71 | 36M | 6.547 |
| 20/05/2019 | 4,30% | 1,53 | 37,13 | 35,50 | 35,50 | 37,34 | 52M | 5.681 |
| 17/05/2019 | -1,17% | -0,42 | 35,60 | 35,71 | 35,25 | 36,65 | 33M | 6.035 |
| 16/05/2019 | -2,52% | -0,93 | 36,02 | 36,64 | 35,99 | 37,10 | 56M | 8.640 |
| 15/05/2019 | -1,73% | -0,65 | 36,95 | 37,00 | 36,78 | 37,56 | 48M | 8.049 |
| 14/05/2019 | -0,82% | -0,31 | 37,60 | 38,14 | 37,38 | 38,26 | 38M | 5.552 |
| 13/05/2019 | -1,07% | -0,41 | 37,91 | 37,52 | 36,96 | 38,13 | 49M | 6.146 |
| 10/05/2019 | -0,47% | -0,18 | 38,32 | 38,72 | 38,02 | 38,96 | 34M | 5.467 |
| 09/05/2019 | -1,28% | -0,50 | 38,50 | 39,00 | 38,24 | 39,06 | 53M | 6.532 |
| 08/05/2019 | 3,15% | 1,19 | 39,00 | 38,12 | 38,00 | 39,33 | 65M | 8.892 |
| 07/05/2019 | -0,40% | -0,15 | 37,81 | 37,53 | 37,26 | 38,05 | 54M | 6.502 |
| 06/05/2019 | -0,81% | -0,31 | 37,96 | 38,00 | 37,62 | 38,31 | 42M | 5.381 |
| 03/05/2019 | 2,63% | 0,98 | 38,27 | 37,14 | 37,14 | 38,52 | 33M | 5.365 |
| 02/05/2019 | -2,33% | -0,89 | 37,29 | 38,14 | 37,16 | 38,14 | 24M | 3.810 |
| 30/04/2019 | 1,30% | 0,49 | 38,18 | 37,78 | 37,29 | 38,20 | 68M | 8.820 |
| 29/04/2019 | -0,11% | -0,04 | 37,69 | 38,18 | 37,28 | 38,24 | 27M | 4.027 |
| 26/04/2019 | -0,24% | -0,09 | 37,73 | 37,99 | 37,36 | 38,02 | 28M | 4.358 |
| 25/04/2019 | 0,05% | 0,02 | 37,82 | 37,81 | 37,05 | 37,87 | 43M | 6.353 |
| 24/04/2019 | -0,08% | -0,03 | 37,80 | 37,80 | 37,38 | 37,91 | 43M | 6.241 |
| 23/04/2019 | 1,53% | 0,57 | 37,83 | 37,50 | 37,50 | 38,37 | 26M | 4.364 |
| 22/04/2019 | -0,37% | -0,14 | 37,26 | 37,09 | 36,81 | 37,55 | 34M | 5.924 |
| 18/04/2019 | 1,30% | 0,48 | 37,40 | 36,60 | 36,60 | 37,97 | 39M | 6.134 |
| 17/04/2019 | 0,60% | 0,22 | 36,92 | 36,78 | 36,35 | 37,11 | 59M | 9.082 |
| 16/04/2019 | 0,00% | 0,00 | 36,70 | 36,53 | 36,31 | 37,52 | 48M | 6.380 |
| 15/04/2019 | 1,35% | 0,49 | 36,70 | 36,64 | 36,07 | 36,97 | 48M | 5.954 |
| 12/04/2019 | -2,87% | -1,07 | 36,21 | 36,82 | 36,13 | 37,25 | 45M | 6.343 |
| 11/04/2019 | -1,77% | -0,67 | 37,28 | 37,50 | 36,79 | 37,50 | 38M | 5.935 |
| 10/04/2019 | 1,99% | 0,74 | 37,95 | 37,29 | 37,28 | 38,08 | 25M | 4.622 |
| 09/04/2019 | -2,18% | -0,83 | 37,21 | 37,57 | 37,21 | 37,84 | 35M | 5.567 |
| 08/04/2019 | -2,46% | -0,96 | 38,04 | 39,38 | 37,68 | 39,38 | 32M | 4.973 |
| 05/04/2019 | -0,20% | -0,08 | 39,00 | 38,93 | 38,68 | 39,66 | 33M | 5.221 |
| 04/04/2019 | 0,98% | 0,38 | 39,08 | 38,49 | 38,31 | 39,34 | 38M | 4.008 |
| 03/04/2019 | -0,13% | -0,05 | 38,70 | 39,11 | 38,32 | 39,24 | 48M | 6.505 |
| 02/04/2019 | 0,52% | 0,20 | 38,75 | 38,88 | 38,27 | 39,05 | 15M | 2.458 |
| 01/04/2019 | -0,95% | -0,37 | 38,55 | 38,88 | 38,55 | 39,26 | 22M | 3.219 |
| 29/03/2019 | 0,05% | 0,02 | 38,92 | 39,10 | 38,47 | 39,33 | 50M | 6.876 |
| 28/03/2019 | 3,02% | 1,14 | 38,90 | 37,49 | 37,16 | 39,11 | 56M | 7.211 |
| 27/03/2019 | -3,45% | -1,35 | 37,76 | 38,89 | 37,76 | 38,89 | 64M | 8.951 |
| 26/03/2019 | -1,24% | -0,49 | 39,11 | 39,63 | 39,02 | 39,89 | 70M | 9.584 |
| 25/03/2019 | 0,51% | 0,20 | 39,60 | 39,29 | 39,27 | 40,19 | 30M | 4.428 |
| 22/03/2019 | -3,15% | -1,28 | 39,40 | 40,18 | 39,29 | 40,18 | 48M | 7.747 |
| 21/03/2019 | -0,05% | -0,02 | 40,68 | 40,14 | 39,45 | 40,93 | 74M | 8.916 |
| 20/03/2019 | -1,38% | -0,57 | 40,70 | 41,27 | 40,49 | 41,35 | 41M | 5.214 |
| 19/03/2019 | -0,41% | -0,17 | 41,27 | 41,55 | 41,12 | 41,72 | 63M | 3.834 |
| 18/03/2019 | -0,84% | -0,35 | 41,44 | 42,20 | 41,06 | 42,20 | 58M | 6.098 |
| 15/03/2019 | 0,14% | 0,06 | 41,79 | 41,93 | 41,55 | 42,25 | 56M | 6.964 |
| 14/03/2019 | -0,64% | -0,27 | 41,73 | 42,09 | 41,25 | 42,09 | 39M | 5.199 |
| 13/03/2019 | 0,72% | 0,30 | 42,00 | 41,51 | 40,80 | 42,00 | 52M | 8.047 |
| 12/03/2019 | -0,36% | -0,15 | 41,70 | 42,04 | 41,56 | 42,06 | 73M | 4.555 |
| 11/03/2019 | 0,60% | 0,25 | 41,85 | 41,46 | 41,46 | 42,19 | 30M | 3.517 |
| 08/03/2019 | 2,36% | 0,96 | 41,60 | 40,50 | 40,31 | 41,60 | 55M | 5.931 |
| 07/03/2019 | 0,62% | 0,25 | 40,64 | 40,40 | 40,29 | 41,01 | 69M | 8.095 |
| 06/03/2019 | -2,51% | -1,04 | 40,39 | 41,45 | 40,28 | 41,45 | 20M | 2.774 |
| 01/03/2019 | -1,36% | -0,57 | 41,43 | 41,93 | 41,13 | 42,46 | 32M | 4.545 |
| 28/02/2019 | -0,94% | -0,40 | 42,00 | 42,32 | 41,74 | 42,56 | 33M | 4.436 |
| 27/02/2019 | -2,48% | -1,08 | 42,40 | 43,40 | 41,96 | 43,40 | 88M | 8.087 |
| 26/02/2019 | 0,18% | 0,08 | 43,48 | 43,13 | 43,02 | 43,57 | 34M | 4.723 |
| 25/02/2019 | 0,18% | 0,08 | 43,40 | 43,32 | 43,08 | 43,66 | 34M | 5.459 |
| 22/02/2019 | 1,29% | 0,55 | 43,32 | 42,79 | 42,70 | 43,69 | 23M | 3.717 |
| 21/02/2019 | -0,19% | -0,08 | 42,77 | 42,68 | 42,44 | 43,41 | 42M | 6.505 |
| 20/02/2019 | -1,43% | -0,62 | 42,85 | 43,65 | 42,65 | 43,95 | 50M | 8.055 |
| 19/02/2019 | 0,86% | 0,37 | 43,47 | 43,37 | 43,16 | 43,91 | 51M | 6.957 |
| 18/02/2019 | -0,92% | -0,40 | 43,10 | 43,42 | 42,79 | 43,57 | 40M | 5.146 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,38.47,38.96,38.08,38.51,46690572
27-May-19,38.22,38.80,38.04,38.13,21545555
24-May-19,38.02,38.28,37.57,37.63,29151146
23-May-19,37.94,38.66,37.82,37.99,31493478
22-May-19,38.29,38.55,37.85,38.01,31934981
21-May-19,37.59,38.71,37.31,38.11,36012282
20-May-19,35.50,37.34,35.50,37.13,51577041
17-May-19,35.71,36.65,35.25,35.60,33307068
16-May-19,36.64,37.10,35.99,36.02,56048689
15-May-19,37.00,37.56,36.78,36.95,48370728
14-May-19,38.14,38.26,37.38,37.60,37682270
13-May-19,37.52,38.13,36.96,37.91,49495666
10-May-19,38.72,38.96,38.02,38.32,33740690
09-May-19,39.00,39.06,38.24,38.50,53225695
08-May-19,38.12,39.33,38.00,39.00,64768184
07-May-19,37.53,38.05,37.26,37.81,53707751
06-May-19,38.00,38.31,37.62,37.96,41565436
03-May-19,37.14,38.52,37.14,38.27,32893993
02-May-19,38.14,38.14,37.16,37.29,24121048
30-Apr-19,37.78,38.20,37.29,38.18,67804266
29-Apr-19,38.18,38.24,37.28,37.69,27299861
26-Apr-19,37.99,38.02,37.36,37.73,27650733
25-Apr-19,37.81,37.87,37.05,37.82,42870420
24-Apr-19,37.80,37.91,37.38,37.80,42567866
23-Apr-19,37.50,38.37,37.50,37.83,26439034
22-Apr-19,37.09,37.55,36.81,37.26,34127675
18-Apr-19,36.60,37.97,36.60,37.40,39006075
17-Apr-19,36.78,37.11,36.35,36.92,58686128
16-Apr-19,36.53,37.52,36.31,36.70,48321620
15-Apr-19,36.64,36.97,36.07,36.70,47773859
12-Apr-19,36.82,37.25,36.13,36.21,44731647
11-Apr-19,37.50,37.50,36.79,37.28,37885896
10-Apr-19,37.29,38.08,37.28,37.95,24768116
09-Apr-19,37.57,37.84,37.21,37.21,34833236
08-Apr-19,39.38,39.38,37.68,38.04,31580072
05-Apr-19,38.93,39.66,38.68,39.00,32505157
04-Apr-19,38.49,39.34,38.31,39.08,38289482
03-Apr-19,39.11,39.24,38.32,38.70,47980933
02-Apr-19,38.88,39.05,38.27,38.75,15246502
01-Apr-19,38.88,39.26,38.55,38.55,21967213
29-Mar-19,39.10,39.33,38.47,38.92,49565627
28-Mar-19,37.49,39.11,37.16,38.90,55537413
27-Mar-19,38.89,38.89,37.76,37.76,63857137
26-Mar-19,39.63,39.89,39.02,39.11,70382583
25-Mar-19,39.29,40.19,39.27,39.60,29502805
22-Mar-19,40.18,40.18,39.29,39.40,47522656
21-Mar-19,40.14,40.93,39.45,40.68,73590977
20-Mar-19,41.27,41.35,40.49,40.70,40605055
19-Mar-19,41.55,41.72,41.12,41.27,62713250
18-Mar-19,42.20,42.20,41.06,41.44,58150057
15-Mar-19,41.93,42.25,41.55,41.79,56111980
14-Mar-19,42.09,42.09,41.25,41.73,38649789
13-Mar-19,41.51,42.00,40.80,42.00,52126324
12-Mar-19,42.04,42.06,41.56,41.70,73164748
11-Mar-19,41.46,42.19,41.46,41.85,30090242
08-Mar-19,40.50,41.60,40.31,41.60,54991612
07-Mar-19,40.40,41.01,40.29,40.64,69197783
06-Mar-19,41.45,41.45,40.28,40.39,20125606
01-Mar-19,41.93,42.46,41.13,41.43,32433280
28-Feb-19,42.32,42.56,41.74,42.00,32537352
27-Feb-19,43.40,43.40,41.96,42.40,87639859
26-Feb-19,43.13,43.57,43.02,43.48,33894145
25-Feb-19,43.32,43.66,43.08,43.40,33549636
22-Feb-19,42.79,43.69,42.70,43.32,22756804
21-Feb-19,42.68,43.41,42.44,42.77,41933496
20-Feb-19,43.65,43.95,42.65,42.85,50252712
19-Feb-19,43.37,43.91,43.16,43.47,50852169
18-Feb-19,43.42,43.57,42.79,43.10,39811619
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-19,40.66,41.13,40.22,41.13,38816248
16-Jan-19,40.52,40.81,40.06,40.65,38816248
15-Jan-19,39.36,40.61,39.30,40.50,38816248
14-Jan-19,40.09,40.24,39.20,39.50,38816248
11-Jan-19,40.41,40.47,39.36,40.08,38816248
10-Jan-19,41.23,41.57,40.51,40.76,38816248
09-Jan-19,40.75,41.15,40.40,41.12,38816248
08-Jan-19,41.30,41.39,39.94,40.55,38816248
07-Jan-19,41.65,41.81,40.91,41.10,38816248
04-Jan-19,42.67,42.67,41.30,41.75,38816248
03-Jan-19,42.39,42.82,41.58,42.82,38816248
02-Jan-19,41.55,42.70,41.26,42.43,38816248
28-Dec-18,40.00,41.82,39.81,41.60,38816248
27-Dec-18,38.62,40.17,38.41,39.99,38816248
26-Dec-18,38.53,39.44,37.84,38.54,38816248
21-Dec-18,38.10,39.69,38.10,38.98,38816248
20-Dec-18,38.69,39.26,38.15,38.45,38816248
19-Dec-18,38.40,39.82,38.40,38.63,38816248
18-Dec-18,38.60,38.61,37.29,38.20,38816248
17-Dec-18,39.54,39.74,38.10,38.20,38816248
14-Dec-18,39.55,39.74,39.11,39.38,38816248
13-Dec-18,40.00,40.20,39.34,39.55,38816248
12-Dec-18,39.19,40.00,38.91,39.72,38816248
11-Dec-18,38.75,39.28,38.16,38.79,38816248
10-Dec-18,38.35,38.78,37.91,38.45,38816248
07-Dec-18,38.56,39.05,38.27,38.69,38816248
06-Dec-18,38.53,38.96,38.40,38.76,38816248
05-Dec-18,38.45,39.22,38.45,39.00,38816248
04-Dec-18,38.69,39.20,38.07,38.25,38816248
03-Dec-18,39.36,39.48,38.21,38.44,38816248
30-Nov-18,39.03,39.34,38.86,39.13,38816248
29-Nov-18,39.19,39.53,38.59,39.27,38816248
28-Nov-18,39.31,40.00,39.19,39.40,38816248
*exoneração de responsabilidade