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
27/10/2020	-1,83%	-0,59	31,70	32,30	31,70	32,52	55M	7.598
26/10/2020	-3,47%	-1,16	32,29	33,36	31,94	33,43	91M	13.363
23/10/2020	-0,74%	-0,25	33,45	33,80	33,13	33,82	40M	5.771
22/10/2020	-1,35%	-0,46	33,70	34,25	33,55	34,34	48M	8.706
21/10/2020	3,33%	1,10	34,16	33,07	32,79	34,70	111M	15.066
20/10/2020	2,04%	0,66	33,06	32,61	32,24	33,10	61M	9.544
19/10/2020	0,81%	0,26	32,40	32,39	32,20	33,56	69M	12.258
16/10/2020	-1,20%	-0,39	32,14	32,48	31,77	32,56	57M	9.703
15/10/2020	1,37%	0,44	32,53	31,68	31,56	32,63	83M	11.739
14/10/2020	0,03%	0,01	32,09	32,02	31,69	32,72	62M	9.256
13/10/2020	-0,99%	-0,32	32,08	32,48	31,90	32,65	62M	10.303

09/10/2020	-0,46%	-0,15	32,40	32,45	32,02	33,21	55M	8.011
08/10/2020	0,71%	0,23	32,55	32,48	32,00	32,63	51M	5.091
07/10/2020	0,72%	0,23	32,32	32,35	31,72	33,02	57M	10.424
06/10/2020	2,20%	0,69	32,09	31,80	31,61	32,81	65M	10.759
05/10/2020	0,48%	0,15	31,40	31,34	30,91	31,91	54M	7.385
02/10/2020	-2,71%	-0,87	31,25	31,86	31,25	32,46	59M	8.911
01/10/2020	4,46%	1,37	32,12	30,71	30,34	32,23	61M	10.683
30/09/2020	1,35%	0,41	30,75	30,55	29,94	30,80	54M	8.091
29/09/2020	-1,84%	-0,57	30,34	30,90	30,15	31,04	49M	8.410
28/09/2020	-2,46%	-0,78	30,91	32,04	30,66	32,48	64M	11.935
25/09/2020	-2,28%	-0,74	31,69	32,33	31,63	32,41	47M	7.574
24/09/2020	-0,46%	-0,15	32,43	32,61	32,15	32,80	80M	12.161
23/09/2020	-2,60%	-0,87	32,58	33,45	32,43	33,68	96M	10.072
22/09/2020	-1,18%	-0,40	33,45	33,90	33,03	33,97	75M	10.637
21/09/2020	-4,51%	-1,60	33,85	34,62	33,46	34,84	95M	13.751
18/09/2020	-2,58%	-0,94	35,45	36,37	35,03	36,37	65M	9.785
17/09/2020	-1,17%	-0,43	36,39	36,43	35,76	36,59	51M	8.288
16/09/2020	2,08%	0,75	36,82	36,22	35,99	37,50	94M	12.011
15/09/2020	0,22%	0,08	36,07	36,01	35,63	36,56	82M	14.489
14/09/2020	5,51%	1,88	35,99	34,48	34,34	36,25	99M	13.027
11/09/2020	-1,79%	-0,62	34,11	34,88	33,56	34,88	71M	13.058
10/09/2020	-1,61%	-0,57	34,73	35,28	34,50	35,81	59M	10.351
09/09/2020	-2,22%	-0,80	35,30	36,20	34,90	36,22	60M	8.654
08/09/2020	4,55%	1,57	36,10	33,90	33,68	36,23	103M	16.952
04/09/2020	1,05%	0,36	34,53	34,14	33,21	34,57	66M	10.147
03/09/2020	-1,87%	-0,65	34,17	34,82	33,91	35,27	74M	13.139
02/09/2020	0,06%	0,02	34,82	34,85	34,34	34,93	38M	5.900
01/09/2020	5,58%	1,84	34,80	33,01	33,01	34,97	101M	13.890
31/08/2020	-1,99%	-0,67	32,96	33,65	32,71	33,88	93M	11.760
28/08/2020	0,42%	0,14	33,63	33,55	33,34	34,12	41M	7.054
27/08/2020	0,06%	0,02	33,49	33,50	33,13	33,95	36M	5.661
26/08/2020	-1,01%	-0,34	33,47	33,95	32,73	34,38	57M	10.432
25/08/2020	-1,00%	-0,34	33,81	34,25	33,75	34,42	39M	5.284
24/08/2020	0,03%	0,01	34,15	34,53	33,92	34,76	32M	5.436
21/08/2020	-0,73%	-0,25	34,14	34,24	33,91	34,97	49M	9.147
20/08/2020	2,84%	0,95	34,39	32,70	32,60	34,62	42M	6.319
19/08/2020	-0,83%	-0,28	33,44	33,73	32,70	33,80	61M	8.978
18/08/2020	1,51%	0,50	33,72	34,36	33,21	34,37	81M	10.653
17/08/2020	-4,46%	-1,55	33,22	34,72	32,87	34,89	51M	9.040
14/08/2020	2,36%	0,80	34,77	34,00	33,47	35,18	63M	10.736
13/08/2020	-4,93%	-1,76	33,97	35,95	33,86	36,04	69M	11.705
12/08/2020	-2,64%	-0,97	35,73	36,71	35,18	37,06	99M	13.926
11/08/2020	1,72%	0,62	36,70	36,27	35,65	36,96	119M	16.499
10/08/2020	0,64%	0,23	36,08	36,20	35,25	36,24	81M	12.863
07/08/2020	-2,18%	-0,80	35,85	36,37	35,60	36,68	99M	15.731
06/08/2020	4,77%	1,67	36,65	35,05	34,92	37,27	165M	22.054
05/08/2020	7,76%	2,52	34,98	33,30	33,30	35,47	167M	24.216
04/08/2020	-1,04%	-0,34	32,46	32,84	32,03	33,39	74M	15.392
03/08/2020	-2,24%	-0,75	32,80	34,09	32,80	34,09	61M	11.878
31/07/2020	-2,19%	-0,75	33,55	34,63	33,51	34,63	42M	8.086
30/07/2020	-0,81%	-0,28	34,30	34,12	34,01	34,77	41M	7.768
29/07/2020	0,00%	0,00	34,58	34,67	34,27	35,10	88M	15.073
28/07/2020	2,40%	0,81	34,58	33,77	33,20	34,61	77M	12.285
27/07/2020	0,27%	0,09	33,77	33,88	33,42	34,22	54M	9.449
24/07/2020	-1,64%	-0,56	33,68	34,23	33,10	34,28	54M	9.619
23/07/2020	-2,87%	-1,01	34,24	35,35	34,03	35,49	69M	11.671
22/07/2020	-4,11%	-1,51	35,25	36,82	34,96	37,02	122M	14.891
21/07/2020	1,55%	0,56	36,76	36,36	35,67	37,24	94M	14.389
20/07/2020	1,60%	0,57	36,20	35,80	35,70	36,43	50M	8.395
17/07/2020	0,76%	0,27	35,63	35,72	35,43	36,10	49M	8.177
16/07/2020	-0,95%	-0,34	35,36	35,70	34,81	35,70	39M	6.473
15/07/2020	1,13%	0,40	35,70	35,87	35,31	35,98	56M	10.158
14/07/2020	-0,23%	-0,08	35,30	35,61	34,48	35,66	59M	10.859
13/07/2020	-3,17%	-1,16	35,38	36,73	35,25	36,81	97M	15.809
10/07/2020	1,30%	0,47	36,54	36,17	35,64	36,65	48M	7.795
09/07/2020	1,61%	0,57	36,07	35,80	35,40	36,32	62M	9.242
08/07/2020	0,23%	0,08	35,50	35,78	35,22	36,28	86M	10.190
07/07/2020	-1,88%	-0,68	35,42	36,10	35,17	36,35	72M	13.286
06/07/2020	4,76%	1,64	36,10	35,10	34,63	36,10	82M	13.049
03/07/2020	2,35%	0,79	34,46	33,80	33,63	34,74	45M	7.658
02/07/2020	-1,58%	-0,54	33,67	34,65	33,63	35,36	88M	14.966
01/07/2020	2,58%	0,86	34,21	33,35	33,24	34,40	106M	16.421
30/06/2020	-1,39%	-0,47	33,35	33,60	33,17	34,64	83M	14.718
29/06/2020	2,21%	0,73	33,82	33,35	32,51	34,07	73M	12.308
26/06/2020	-4,78%	-1,66	33,09	34,50	33,09	34,75	52M	8.503
25/06/2020	-0,80%	-0,28	34,75	34,99	34,29	35,49	63M	10.994
24/06/2020	-2,23%	-0,80	35,03	35,83	34,26	36,35	100M	14.858
23/06/2020	-1,02%	-0,37	35,83	36,91	35,39	36,92	75M	11.275
22/06/2020	0,56%	0,20	36,20	36,35	35,67	37,26	66M	9.706
19/06/2020	1,18%	0,42	36,00	36,21	35,70	36,30	78M	9.047
18/06/2020	-1,41%	-0,51	35,58	35,54	35,46	36,95	76M	11.488
17/06/2020	4,55%	1,57	36,09	34,90	34,70	36,44	65M	11.208
16/06/2020	-1,57%	-0,55	34,52	36,53	34,52	36,53	93M	15.009
15/06/2020	-1,98%	-0,71	35,07	34,10	33,66	35,61	106M	15.148
12/06/2020	-3,77%	-1,40	35,78	36,00	34,80	36,91	103M	17.697
10/06/2020	-4,18%	-1,62	37,18	39,81	37,18	40,00	130M	16.459
09/06/2020	5,26%	1,94	38,80	36,89	35,65	39,17	185M	16.854
08/06/2020	-1,42%	-0,53	36,86	38,48	36,62	39,48	139M	17.322
05/06/2020	1,49%	0,55	37,39	37,58	37,23	38,79	109M	14.506
04/06/2020	-1,34%	-0,50	36,84	37,00	36,22	37,96	103M	14.393
03/06/2020	6,17%	2,17	37,34	35,95	35,55	37,84	118M	18.333
02/06/2020	0,34%	0,12	35,17	34,97	34,28	35,60	130M	16.989
01/06/2020	7,55%	2,46	35,05	32,65	32,21	35,45	124M	16.991
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	-	-	30,50	30,90	30,05	31,20	56M	8.101

Date,Open,High,Low,Close,Volume
27-Oct-20,32.30,32.52,31.70,31.70,55297287
26-Oct-20,33.36,33.43,31.94,32.29,91128191
23-Oct-20,33.80,33.82,33.13,33.45,39558383
22-Oct-20,34.25,34.34,33.55,33.70,48089483
21-Oct-20,33.07,34.70,32.79,34.16,111137947
20-Oct-20,32.61,33.10,32.24,33.06,61113667
19-Oct-20,32.39,33.56,32.20,32.40,69450778
16-Oct-20,32.48,32.56,31.77,32.14,57250293
15-Oct-20,31.68,32.63,31.56,32.53,82871504
14-Oct-20,32.02,32.72,31.69,32.09,61972009
13-Oct-20,32.48,32.65,31.90,32.08,62177449
09-Oct-20,32.45,33.21,32.02,32.40,54827211
08-Oct-20,32.48,32.63,32.00,32.55,51394348
07-Oct-20,32.35,33.02,31.72,32.32,56936246
06-Oct-20,31.80,32.81,31.61,32.09,64928828
05-Oct-20,31.34,31.91,30.91,31.40,53989491
02-Oct-20,31.86,32.46,31.25,31.25,58832182
01-Oct-20,30.71,32.23,30.34,32.12,61046400
30-Sep-20,30.55,30.80,29.94,30.75,53991316
29-Sep-20,30.90,31.04,30.15,30.34,48936148
28-Sep-20,32.04,32.48,30.66,30.91,64149323
25-Sep-20,32.33,32.41,31.63,31.69,47215410
24-Sep-20,32.61,32.80,32.15,32.43,79809413
23-Sep-20,33.45,33.68,32.43,32.58,96219247
22-Sep-20,33.90,33.97,33.03,33.45,75183255
21-Sep-20,34.62,34.84,33.46,33.85,94808560
18-Sep-20,36.37,36.37,35.03,35.45,65489125
17-Sep-20,36.43,36.59,35.76,36.39,50861666
16-Sep-20,36.22,37.50,35.99,36.82,93918055
15-Sep-20,36.01,36.56,35.63,36.07,81999027
14-Sep-20,34.48,36.25,34.34,35.99,98734205
11-Sep-20,34.88,34.88,33.56,34.11,70911572
10-Sep-20,35.28,35.81,34.50,34.73,59074798
09-Sep-20,36.20,36.22,34.90,35.30,59780787
08-Sep-20,33.90,36.23,33.68,36.10,103325554
04-Sep-20,34.14,34.57,33.21,34.53,66282381
03-Sep-20,34.82,35.27,33.91,34.17,74234548
02-Sep-20,34.85,34.93,34.34,34.82,38219509
01-Sep-20,33.01,34.97,33.01,34.80,100737964
31-Aug-20,33.65,33.88,32.71,32.96,93334267
28-Aug-20,33.55,34.12,33.34,33.63,40735645
27-Aug-20,33.50,33.95,33.13,33.49,36032889
26-Aug-20,33.95,34.38,32.73,33.47,56570129
25-Aug-20,34.25,34.42,33.75,33.81,38713890
24-Aug-20,34.53,34.76,33.92,34.15,32020639
21-Aug-20,34.24,34.97,33.91,34.14,48772446
20-Aug-20,32.70,34.62,32.60,34.39,42120821
19-Aug-20,33.73,33.80,32.70,33.44,60838959
18-Aug-20,34.36,34.37,33.21,33.72,81114371
17-Aug-20,34.72,34.89,32.87,33.22,51128072
14-Aug-20,34.00,35.18,33.47,34.77,62587313
13-Aug-20,35.95,36.04,33.86,33.97,69395796
12-Aug-20,36.71,37.06,35.18,35.73,98896300
11-Aug-20,36.27,36.96,35.65,36.70,119293117
10-Aug-20,36.20,36.24,35.25,36.08,80919796
07-Aug-20,36.37,36.68,35.60,35.85,99317214
06-Aug-20,35.05,37.27,34.92,36.65,165004522
05-Aug-20,33.30,35.47,33.30,34.98,166823504
04-Aug-20,32.84,33.39,32.03,32.46,73606385
03-Aug-20,34.09,34.09,32.80,32.80,60914074
31-Jul-20,34.63,34.63,33.51,33.55,42170119
30-Jul-20,34.12,34.77,34.01,34.30,40667095
29-Jul-20,34.67,35.10,34.27,34.58,87941184
28-Jul-20,33.77,34.61,33.20,34.58,76513049
27-Jul-20,33.88,34.22,33.42,33.77,53767938
24-Jul-20,34.23,34.28,33.10,33.68,54036974
23-Jul-20,35.35,35.49,34.03,34.24,69037883
22-Jul-20,36.82,37.02,34.96,35.25,121696607
21-Jul-20,36.36,37.24,35.67,36.76,94031965
20-Jul-20,35.80,36.43,35.70,36.20,50377853
17-Jul-20,35.72,36.10,35.43,35.63,49086219
16-Jul-20,35.70,35.70,34.81,35.36,38902617
15-Jul-20,35.87,35.98,35.31,35.70,56159170
14-Jul-20,35.61,35.66,34.48,35.30,58924378
13-Jul-20,36.73,36.81,35.25,35.38,96926850
10-Jul-20,36.17,36.65,35.64,36.54,47784023
09-Jul-20,35.80,36.32,35.40,36.07,62484535
08-Jul-20,35.78,36.28,35.22,35.50,85613089
07-Jul-20,36.10,36.35,35.17,35.42,72429383
06-Jul-20,35.10,36.10,34.63,36.10,81825617
03-Jul-20,33.80,34.74,33.63,34.46,44717928
02-Jul-20,34.65,35.36,33.63,33.67,87596257
01-Jul-20,33.35,34.40,33.24,34.21,106314249
30-Jun-20,33.60,34.64,33.17,33.35,82836659
29-Jun-20,33.35,34.07,32.51,33.82,72582311
26-Jun-20,34.50,34.75,33.09,33.09,51653487
25-Jun-20,34.99,35.49,34.29,34.75,63422123
24-Jun-20,35.83,36.35,34.26,35.03,99846267
23-Jun-20,36.91,36.92,35.39,35.83,74604276
22-Jun-20,36.35,37.26,35.67,36.20,66163810
19-Jun-20,36.21,36.30,35.70,36.00,78217085
18-Jun-20,35.54,36.95,35.46,35.58,75637124
17-Jun-20,34.90,36.44,34.70,36.09,64559425
16-Jun-20,36.53,36.53,34.52,34.52,92552149
15-Jun-20,34.10,35.61,33.66,35.07,105594208
12-Jun-20,36.00,36.91,34.80,35.78,102801178
10-Jun-20,39.81,40.00,37.18,37.18,130354945
09-Jun-20,36.89,39.17,35.65,38.80,184762246
08-Jun-20,38.48,39.48,36.62,36.86,138787049
05-Jun-20,37.58,38.79,37.23,37.39,109252789
04-Jun-20,37.00,37.96,36.22,36.84,102582011
03-Jun-20,35.95,37.84,35.55,37.34,118160015
02-Jun-20,34.97,35.60,34.28,35.17,130158388
01-Jun-20,32.65,35.45,32.21,35.05,124306933
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: IGTA3

cotações, gráficos e mais...