ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: IGTA3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/05/2020-1,03%-0,3432,5933,0132,1633,5389M14.919
28/05/2020-6,40%-2,2532,9334,7632,9334,76107M14.960
27/05/20204,48%1,5135,1833,4233,4235,3197M12.051
26/05/2020-3,50%-1,2233,6734,9833,1335,5369M10.821
25/05/20206,66%2,1834,8933,5333,5335,0057M8.156
22/05/2020-2,18%-0,7332,7132,9432,0533,7837M5.930
21/05/20205,26%1,6733,4431,9531,9534,82129M18.327
20/05/20202,92%0,9031,7730,7830,6433,2094M15.449
19/05/20202,05%0,6230,8730,2030,0832,7182M12.868
18/05/20206,33%1,8030,2529,4528,9430,70119M14.736
15/05/2020-2,07%-0,6028,4529,1328,0429,4844M8.308
14/05/20202,58%0,7329,0527,7727,3329,0552M10.876
13/05/20203,77%1,0328,3227,4826,8628,3259M11.129
12/05/2020-1,55%-0,4327,2927,9027,2428,6525M4.972
11/05/2020-3,48%-1,0027,7228,6427,6628,6857M12.175
08/05/20203,83%1,0628,7228,1927,9128,7299M13.445
07/05/2020-7,46%-2,2327,6630,2527,5730,37171M24.216
06/05/2020-2,70%-0,8329,8930,8929,4731,0335M7.990
05/05/2020-1,88%-0,5930,7231,6230,6032,0733M6.149
04/05/2020-4,89%-1,6131,3132,0130,5632,3158M11.736
30/04/2020-7,68%-2,7432,9235,0032,9235,1598M14.988
29/04/20200,96%0,3435,6635,8634,7036,6958M9.901
28/04/20204,34%1,4735,3234,7633,3735,3273M13.643
27/04/20204,67%1,5133,8533,2032,3534,2078M13.047
24/04/2020-9,64%-3,4532,3435,4931,7035,49146M19.078
23/04/20203,44%1,1935,7935,3734,5236,70130M14.784
22/04/20205,49%1,8034,6032,5632,5635,0964M8.967
20/04/20204,13%1,3032,8030,6930,5633,1156M9.298
17/04/20203,28%1,0031,5031,3230,6832,74119M16.425
16/04/2020-1,04%-0,3230,5030,9030,0531,2056M8.101
15/04/2020-2,16%-0,6830,8230,6630,4731,5079M8.872
14/04/20201,71%0,5331,5031,3531,1631,9849M8.218
13/04/20200,85%0,2630,9730,4029,1831,5288M8.957
09/04/2020-4,03%-1,2930,7132,3230,4332,6936M6.515
08/04/20203,13%0,9732,0031,1630,7332,4657M10.120
07/04/20201,47%0,4531,0334,1131,0334,1169M12.496
06/04/20206,11%1,7630,5830,0230,0231,9843M8.788
03/04/2020-2,27%-0,6728,8229,0327,0229,2669M15.981
02/04/2020-1,40%-0,4229,4930,0028,7530,6251M10.249
01/04/2020-4,29%-1,3429,9130,2129,0030,3792M19.361
31/03/2020-11,02%-3,8731,2535,1531,0635,1574M12.231
30/03/20201,12%0,3935,1234,6033,0535,7761M7.934
27/03/2020-5,11%-1,8734,7335,4533,4735,8339M6.438
26/03/20205,78%2,0036,6034,0434,0438,0853M7.822
25/03/20209,36%2,9634,6031,0430,9037,1295M15.618
24/03/202016,84%4,5631,6429,4529,3032,33100M12.937
23/03/2020-3,29%-0,9227,0828,0025,5928,0453M10.779
20/03/2020-7,68%-2,3328,0031,4227,8331,8978M15.563
19/03/202012,46%3,3630,3325,1024,8031,26129M18.145
18/03/2020-12,24%-3,7626,9727,0023,8127,97113M13.393
17/03/20205,97%1,7330,7329,3328,9333,0374M14.014
16/03/2020-21,73%-8,0529,0032,9629,0032,9963M11.715
13/03/20205,47%1,9237,0540,0034,0840,00121M16.143
12/03/2020-14,04%-5,7435,1334,0532,8736,1563M7.831
11/03/2020-8,14%-3,6240,8742,8738,3843,4670M8.671
10/03/20205,93%2,4944,4943,9842,0244,49126M15.719
09/03/2020-12,37%-5,9342,0045,2642,0045,38102M14.124
06/03/2020-3,17%-1,5747,9347,2546,5448,99108M13.441
05/03/2020-5,88%-3,0949,5052,2848,2352,2869M9.269
04/03/20203,87%1,9652,5951,8950,9352,6051M7.310
03/03/2020-1,94%-1,0050,6350,9350,2853,2064M9.402
02/03/20203,61%1,8051,6349,5749,5752,0474M9.486
28/02/2020-1,05%-0,5349,8350,4948,2050,4990M11.549
27/02/2020-2,82%-1,4650,3651,3850,1551,48132M16.583
26/02/2020-7,38%-4,1351,8253,3451,7753,6885M9.407
21/02/20200,63%0,3555,9555,4654,5656,3667M7.349
20/02/2020-0,11%-0,0655,6055,8255,3256,0662M5.952
19/02/20200,72%0,4055,6655,5055,2656,4749M4.452
18/02/2020-0,25%-0,1455,2654,8954,5255,4245M5.287
17/02/20200,89%0,4955,4055,1354,5055,4220M2.005
14/02/20200,48%0,2654,9154,6654,3355,3651M6.667
13/02/2020-1,73%-0,9654,6554,9354,3955,7270M8.750
12/02/20201,55%0,8555,6154,8454,3156,2877M10.313
11/02/20204,90%2,5654,7652,4152,4154,7660M7.698
10/02/2020-2,92%-1,5752,2053,5251,9453,7976M8.313
07/02/20200,50%0,2753,7753,7153,3155,0883M9.049
06/02/2020-1,29%-0,7053,5054,6353,5055,2983M8.382
05/02/2020-0,86%-0,4754,2055,0054,1355,7490M8.035
04/02/20201,13%0,6154,6754,3454,3455,5657M5.426
03/02/20201,43%0,7654,0653,4652,9754,7362M6.871
31/01/2020-0,34%-0,1853,3052,5052,4253,7279M8.182
30/01/2020-1,05%-0,5753,4853,0052,3353,48129M11.064
29/01/2020-0,17%-0,0954,0554,3654,0054,8877M6.834
28/01/20201,33%0,7154,1453,6453,3554,6779M8.301
27/01/2020-2,68%-1,4753,4353,6753,0854,3068M8.219
24/01/2020-3,82%-2,1854,9056,3954,6456,83229M18.150
23/01/20201,98%1,1157,0855,7555,0157,3581M9.398
22/01/20200,16%0,0955,9756,1055,1756,3669M6.920
21/01/2020-0,85%-0,4855,8856,4155,3156,4187M7.243
20/01/20201,55%0,8656,3655,7055,5456,3653M4.112
17/01/20200,56%0,3155,5055,1954,5655,6357M6.215
16/01/2020-0,45%-0,2555,1955,6654,5655,8791M8.861
15/01/2020-1,26%-0,7155,4455,9054,8755,90176M10.977
14/01/2020-0,32%-0,1856,1556,4055,5756,96102M11.243
13/01/20202,90%1,5956,3354,9554,9256,60103M7.441
10/01/2020-0,09%-0,0554,7454,7754,3155,1870M6.933
09/01/2020-0,02%-0,0154,7954,6054,2555,3372M6.971
08/01/20200,27%0,1554,8054,8653,7854,9767M7.925
07/01/20200,29%0,1654,6554,2753,4754,7167M6.798
06/01/2020-0,16%-0,0954,4954,5853,8654,8959M7.187
03/01/20200,15%0,0854,5853,2053,2055,3784M8.632
02/01/20203,02%1,6054,5052,0051,5454,95104M12.012
30/12/2019-0,68%-0,3652,9053,4052,9053,9998M8.645
27/12/2019-1,02%-0,5553,2654,0053,2654,14125M8.984
26/12/20192,50%1,3153,8152,4852,2253,9968M7.084
23/12/20191,74%0,9052,5051,5551,3152,5071M8.356
20/12/20191,44%0,7351,6050,8750,8451,8578M7.941
19/12/20190,61%0,3150,8749,6249,5551,20114M10.945
18/12/20190,84%0,4250,5650,4049,9450,9975M5.651
17/12/2019-1,05%-0,5350,1450,6749,8050,9567M7.808
16/12/20191,30%0,6550,6749,8749,8050,6795M8.922
13/12/2019-0,66%-0,3350,0250,5049,6350,5062M7.022
12/12/20190,70%0,3550,3550,0049,7150,4749M4.660
11/12/20190,50%0,2550,0049,9949,5850,1039M4.110
10/12/20190,69%0,3449,7549,4748,9749,7536M3.507
09/12/2019-0,16%-0,0849,4149,4948,9949,7530M3.496
06/12/2019-0,42%-0,2149,4949,9849,2150,1854M6.218
05/12/20190,89%0,4449,7049,2648,9850,2548M5.437
04/12/20190,74%0,3649,2648,9048,5749,2746M3.946
03/12/20190,41%0,2048,9048,8247,9448,9750M5.963
02/12/20192,61%1,2448,7047,8047,8048,8589M8.901
29/11/20191,39%0,6547,4647,0046,8347,4686M3.664
28/11/20191,28%0,5946,8146,2346,2347,1843M4.860
27/11/2019-0,92%-0,4346,2246,8945,5246,8956M5.477
26/11/2019-1,23%-0,5846,6546,9745,8047,0167M5.805
25/11/2019-0,19%-0,0947,2347,6746,8447,6744M5.053
22/11/20190,00%0,0047,3247,5646,9248,0064M6.814
21/11/20192,87%1,3247,3246,1545,5647,5095M11.494
19/11/2019-0,65%-0,3046,0046,5445,4646,7249M5.274
18/11/2019-0,41%-0,1946,3047,0545,9547,4263M9.145
14/11/20191,55%0,7146,4945,8045,8047,1763M7.541
13/11/2019-1,17%-0,5445,7845,8945,0746,2843M5.213
12/11/2019-1,49%-0,7046,3247,0345,8347,0458M6.580
11/11/2019--47,0246,9545,9847,3950M4.938


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br