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
19/11/2021	0,18%	0,06	33,13	33,08	33,06	33,99	55M	7.442
18/11/2021	2,70%	0,87	33,07	32,30	32,30	33,42	60M	10.955
17/11/2021	-2,66%	-0,88	32,20	33,31	31,57	33,88	71M	12.034
16/11/2021	-3,10%	-1,06	33,08	34,46	32,69	34,60	47M	8.736
12/11/2021	0,23%	0,08	34,14	33,83	33,50	34,70	68M	12.062
11/11/2021	1,13%	0,38	34,06	33,95	33,79	35,63	132M	17.834
10/11/2021	2,59%	0,85	33,68	32,39	32,39	34,22	156M	18.722
09/11/2021	2,75%	0,88	32,83	32,19	32,17	33,22	58M	8.479
08/11/2021	-2,35%	-0,77	31,95	32,33	31,75	32,40	29M	5.780
05/11/2021	3,12%	0,99	32,72	32,12	31,98	32,96	48M	8.170
04/11/2021	-1,21%	-0,39	31,73	32,03	31,32	32,80	56M	11.042

03/11/2021	3,45%	1,07	32,12	30,65	30,65	32,86	74M	12.757
01/11/2021	3,71%	1,11	31,05	30,30	30,30	31,68	59M	10.578
29/10/2021	-0,89%	-0,27	29,94	30,25	29,76	30,77	58M	9.129
28/10/2021	-0,26%	-0,08	30,21	30,13	29,80	30,77	72M	9.966
27/10/2021	4,05%	1,18	30,29	29,23	29,23	30,91	82M	13.652
26/10/2021	-3,70%	-1,12	29,11	29,96	28,91	30,00	75M	12.656
25/10/2021	5,63%	1,61	30,23	28,95	28,62	30,25	86M	13.780
22/10/2021	-3,64%	-1,08	28,62	29,20	26,92	29,24	162M	25.328
21/10/2021	-4,93%	-1,54	29,70	30,74	29,21	30,84	148M	18.094
20/10/2021	-1,95%	-0,62	31,24	32,05	31,12	32,48	103M	18.295
19/10/2021	-5,96%	-2,02	31,86	33,41	31,54	33,42	64M	9.740
18/10/2021	1,56%	0,52	33,88	33,08	32,71	34,12	49M	8.086
15/10/2021	0,48%	0,16	33,36	33,25	32,97	33,83	100M	10.762
14/10/2021	-2,18%	-0,74	33,20	34,18	32,92	34,48	79M	9.882
13/10/2021	4,43%	1,44	33,94	32,66	32,65	34,14	96M	14.602
11/10/2021	-1,52%	-0,50	32,50	33,02	32,41	33,29	49M	9.661
08/10/2021	6,62%	2,05	33,00	31,24	31,10	33,73	151M	19.796
07/10/2021	0,78%	0,24	30,95	30,82	30,82	31,71	75M	10.524
06/10/2021	-0,29%	-0,09	30,71	30,50	29,90	30,80	36M	6.775
05/10/2021	-2,81%	-0,89	30,80	31,74	30,77	31,76	37M	6.568
04/10/2021	-3,03%	-0,99	31,69	32,69	31,16	32,70	43M	7.064
01/10/2021	3,61%	1,14	32,68	31,72	30,93	32,82	60M	11.358
30/09/2021	-0,72%	-0,23	31,54	31,82	31,18	32,16	82M	8.362
29/09/2021	0,54%	0,17	31,77	31,63	31,62	32,63	44M	8.603
28/09/2021	-3,10%	-1,01	31,60	32,44	31,50	32,61	41M	7.491
27/09/2021	-0,21%	-0,07	32,61	32,73	32,00	33,12	70M	11.822
24/09/2021	-1,06%	-0,35	32,68	32,73	32,06	32,83	36M	6.793
23/09/2021	-0,21%	-0,07	33,03	33,12	32,80	33,76	50M	8.510
22/09/2021	-0,30%	-0,10	33,10	33,65	32,92	33,75	72M	12.717
21/09/2021	2,98%	0,96	33,20	32,40	31,96	33,59	98M	14.571
20/09/2021	0,40%	0,13	32,24	31,64	31,22	32,27	70M	10.009
17/09/2021	0,19%	0,06	32,11	31,98	31,85	32,38	60M	8.113
16/09/2021	-1,02%	-0,33	32,05	32,25	31,84	32,59	48M	6.935
15/09/2021	-1,55%	-0,51	32,38	32,72	31,92	32,92	34M	4.541
14/09/2021	-0,93%	-0,31	32,89	33,21	32,67	33,69	70M	7.310
13/09/2021	1,81%	0,59	33,20	33,44	32,58	33,69	60M	10.113
10/09/2021	0,49%	0,16	32,61	33,03	32,30	34,04	68M	11.624
09/09/2021	2,62%	0,83	32,45	31,76	31,06	32,78	64M	10.760
08/09/2021	-4,53%	-1,50	31,62	32,89	31,62	32,91	63M	10.554
06/09/2021	1,88%	0,61	33,12	32,28	32,28	33,37	24M	4.374
03/09/2021	0,09%	0,03	32,51	32,89	32,27	33,15	79M	11.841
02/09/2021	-3,33%	-1,12	32,48	33,57	32,48	33,75	78M	13.239
01/09/2021	-1,73%	-0,59	33,60	34,59	33,60	34,93	86M	13.160
31/08/2021	-1,84%	-0,64	34,19	34,86	34,14	35,37	95M	11.450
30/08/2021	-2,08%	-0,74	34,83	35,40	34,69	35,58	50M	8.141
27/08/2021	1,19%	0,42	35,57	35,09	34,87	35,85	60M	8.396
26/08/2021	-5,28%	-1,96	35,15	36,86	35,15	37,15	98M	13.744
25/08/2021	0,62%	0,23	37,11	36,87	36,14	37,15	62M	7.520
24/08/2021	2,67%	0,96	36,88	35,93	35,93	37,17	40M	6.224
23/08/2021	-1,78%	-0,65	35,92	36,60	35,40	36,86	43M	7.534
20/08/2021	1,89%	0,68	36,57	35,69	35,28	36,61	59M	9.258
19/08/2021	0,45%	0,16	35,89	35,44	35,02	36,18	63M	10.312
18/08/2021	0,00%	0,00	35,73	35,70	35,14	36,24	48M	9.060
17/08/2021	-2,40%	-0,88	35,73	36,53	34,76	36,68	79M	13.204
16/08/2021	-2,58%	-0,97	36,61	37,36	36,22	37,65	57M	8.550
13/08/2021	-0,45%	-0,17	37,58	37,76	37,12	38,51	38M	5.902
12/08/2021	-3,06%	-1,19	37,75	38,72	37,66	38,76	135M	8.343
11/08/2021	1,51%	0,58	38,94	38,49	38,08	39,37	71M	10.123
10/08/2021	-3,74%	-1,49	38,36	40,00	37,94	40,22	135M	16.045
09/08/2021	0,86%	0,34	39,85	39,86	39,47	40,32	61M	8.648
06/08/2021	-0,08%	-0,03	39,51	39,54	39,17	40,14	54M	8.954
05/08/2021	-1,52%	-0,61	39,54	40,30	39,27	40,97	61M	8.103
04/08/2021	-1,59%	-0,65	40,15	40,80	39,84	41,24	68M	8.513
03/08/2021	-1,14%	-0,47	40,80	41,40	39,96	41,40	66M	11.396
02/08/2021	1,08%	0,44	41,27	41,67	41,18	42,19	72M	10.685
30/07/2021	-3,48%	-1,47	40,83	42,10	40,59	42,15	58M	7.713
29/07/2021	3,27%	1,34	42,30	41,08	41,08	42,57	109M	13.635
28/07/2021	1,26%	0,51	40,96	40,65	40,55	41,29	65M	9.378
27/07/2021	-2,81%	-1,17	40,45	41,68	40,11	41,68	58M	5.685
26/07/2021	-0,69%	-0,29	41,62	42,02	41,02	42,12	51M	5.772
23/07/2021	-1,83%	-0,78	41,91	42,50	41,75	42,80	57M	6.538
22/07/2021	1,28%	0,54	42,69	42,28	42,08	42,76	42M	5.011
21/07/2021	-0,87%	-0,37	42,15	42,49	41,89	42,76	28M	4.115
20/07/2021	1,65%	0,69	42,52	41,95	41,51	42,80	43M	6.163
19/07/2021	-0,85%	-0,36	41,83	41,68	41,25	42,35	81M	8.412
16/07/2021	0,09%	0,04	42,19	42,34	41,93	42,56	62M	7.200
15/07/2021	-0,82%	-0,35	42,15	42,58	41,68	42,67	69M	7.904
14/07/2021	1,19%	0,50	42,50	42,26	41,83	42,95	95M	11.591
13/07/2021	2,26%	0,93	42,00	40,98	40,31	42,12	92M	11.638
12/07/2021	1,89%	0,76	41,07	40,33	40,27	41,50	90M	11.657
08/07/2021	1,74%	0,69	40,31	38,97	38,52	40,31	83M	10.623
07/07/2021	1,05%	0,41	39,62	39,33	39,10	39,86	51M	6.367
06/07/2021	-2,54%	-1,02	39,21	39,90	38,90	39,99	52M	6.894
05/07/2021	0,57%	0,23	40,23	39,86	39,55	40,92	37M	6.048
02/07/2021	1,65%	0,65	40,00	39,59	39,39	40,18	54M	7.989
01/07/2021	-2,72%	-1,10	39,35	40,33	39,01	40,44	102M	12.155
30/06/2021	2,66%	1,05	40,45	39,22	39,11	40,79	81M	12.174
29/06/2021	-3,74%	-1,53	39,40	40,93	38,92	41,12	189M	21.036
28/06/2021	-2,62%	-1,10	40,93	41,93	40,93	42,34	103M	11.895
25/06/2021	-3,33%	-1,45	42,03	43,42	41,35	43,51	121M	9.673
24/06/2021	2,43%	1,03	43,48	42,64	42,64	43,74	95M	11.545
23/06/2021	-2,41%	-1,05	42,45	43,41	42,32	43,52	118M	10.941
22/06/2021	0,74%	0,32	43,50	42,99	41,65	43,56	116M	9.942
21/06/2021	0,65%	0,28	43,18	42,92	42,39	43,18	47M	6.429
18/06/2021	1,76%	0,74	42,90	42,16	42,00	42,90	34M	3.931
17/06/2021	-0,40%	-0,17	42,16	42,30	41,78	43,10	42M	6.850
16/06/2021	-2,56%	-1,11	42,33	43,32	42,14	43,60	79M	12.517
15/06/2021	-0,75%	-0,33	43,44	43,75	43,03	43,88	43M	7.236
14/06/2021	3,04%	1,29	43,77	42,51	42,51	44,21	110M	13.048
11/06/2021	-4,00%	-1,77	42,48	44,15	42,11	44,25	90M	12.944
10/06/2021	2,38%	1,03	44,25	43,42	43,03	44,25	105M	14.221
09/06/2021	-3,78%	-1,70	43,22	44,94	42,92	45,34	146M	14.428
08/06/2021	-3,19%	-1,48	44,92	46,70	43,83	46,70	331M	37.132
07/06/2021	1,80%	0,82	46,40	45,36	45,01	47,25	147M	18.693
04/06/2021	5,02%	2,18	45,58	43,40	43,06	45,80	104M	13.081
02/06/2021	0,67%	0,29	43,40	43,20	43,00	44,28	78M	11.043
01/06/2021	-0,32%	-0,14	43,11	43,60	42,67	43,89	123M	16.141
31/05/2021	-2,61%	-1,16	43,25	44,23	43,11	44,30	60M	6.088
28/05/2021	0,95%	0,42	44,41	43,87	43,00	44,50	39M	5.917
27/05/2021	1,41%	0,61	43,99	43,38	42,67	43,99	48M	5.049
26/05/2021	1,24%	0,53	43,38	42,96	42,54	43,85	58M	7.764
25/05/2021	0,97%	0,41	42,85	42,44	42,43	43,50	54M	6.682
24/05/2021	-2,14%	-0,93	42,44	42,96	41,90	43,68	82M	11.011
21/05/2021	0,28%	0,12	43,37	43,46	42,51	43,55	48M	6.407
20/05/2021	2,98%	1,25	43,25	42,00	42,00	44,88	129M	16.453
19/05/2021	-0,17%	-0,07	42,00	41,71	41,08	42,40	55M	8.652
18/05/2021	-2,25%	-0,97	42,07	43,49	41,64	43,72	112M	13.278
17/05/2021	3,21%	1,34	43,04	41,41	41,00	43,04	65M	8.484
14/05/2021	0,05%	0,02	41,70	42,19	41,53	43,10	67M	10.008
13/05/2021	2,53%	1,03	41,68	40,71	40,71	42,27	69M	9.876
12/05/2021	-6,74%	-2,94	40,65	43,06	40,47	43,34	140M	14.486
11/05/2021	1,16%	0,50	43,59	42,57	41,91	43,60	85M	9.202
10/05/2021	-	-	43,09	42,48	42,02	43,56	121M	14.761

Date,Open,High,Low,Close,Volume
19-Nov-21,33.08,33.99,33.06,33.13,55142305
18-Nov-21,32.30,33.42,32.30,33.07,60365694
17-Nov-21,33.31,33.88,31.57,32.20,70527211
16-Nov-21,34.46,34.60,32.69,33.08,47299413
12-Nov-21,33.83,34.70,33.50,34.14,68445771
11-Nov-21,33.95,35.63,33.79,34.06,132458938
10-Nov-21,32.39,34.22,32.39,33.68,156164451
09-Nov-21,32.19,33.22,32.17,32.83,58240409
08-Nov-21,32.33,32.40,31.75,31.95,29054876
05-Nov-21,32.12,32.96,31.98,32.72,47570706
04-Nov-21,32.03,32.80,31.32,31.73,55709636
03-Nov-21,30.65,32.86,30.65,32.12,74032200
01-Nov-21,30.30,31.68,30.30,31.05,59310156
29-Oct-21,30.25,30.77,29.76,29.94,57503869
28-Oct-21,30.13,30.77,29.80,30.21,71948287
27-Oct-21,29.23,30.91,29.23,30.29,81589460
26-Oct-21,29.96,30.00,28.91,29.11,74841131
25-Oct-21,28.95,30.25,28.62,30.23,86154260
22-Oct-21,29.20,29.24,26.92,28.62,161534611
21-Oct-21,30.74,30.84,29.21,29.70,148108401
20-Oct-21,32.05,32.48,31.12,31.24,102506105
19-Oct-21,33.41,33.42,31.54,31.86,63962732
18-Oct-21,33.08,34.12,32.71,33.88,49275191
15-Oct-21,33.25,33.83,32.97,33.36,99954329
14-Oct-21,34.18,34.48,32.92,33.20,78533042
13-Oct-21,32.66,34.14,32.65,33.94,95699121
11-Oct-21,33.02,33.29,32.41,32.50,49456037
08-Oct-21,31.24,33.73,31.10,33.00,151236517
07-Oct-21,30.82,31.71,30.82,30.95,75436147
06-Oct-21,30.50,30.80,29.90,30.71,36213788
05-Oct-21,31.74,31.76,30.77,30.80,36890518
04-Oct-21,32.69,32.70,31.16,31.69,42747583
01-Oct-21,31.72,32.82,30.93,32.68,60473983
30-Sep-21,31.82,32.16,31.18,31.54,82024965
29-Sep-21,31.63,32.63,31.62,31.77,44391037
28-Sep-21,32.44,32.61,31.50,31.60,40586037
27-Sep-21,32.73,33.12,32.00,32.61,70093850
24-Sep-21,32.73,32.83,32.06,32.68,36224453
23-Sep-21,33.12,33.76,32.80,33.03,50415034
22-Sep-21,33.65,33.75,32.92,33.10,71928293
21-Sep-21,32.40,33.59,31.96,33.20,97807112
20-Sep-21,31.64,32.27,31.22,32.24,70222836
17-Sep-21,31.98,32.38,31.85,32.11,60070728
16-Sep-21,32.25,32.59,31.84,32.05,47943998
15-Sep-21,32.72,32.92,31.92,32.38,33747346
14-Sep-21,33.21,33.69,32.67,32.89,70161704
13-Sep-21,33.44,33.69,32.58,33.20,60460965
10-Sep-21,33.03,34.04,32.30,32.61,67602053
09-Sep-21,31.76,32.78,31.06,32.45,63914403
08-Sep-21,32.89,32.91,31.62,31.62,63441793
06-Sep-21,32.28,33.37,32.28,33.12,24357291
03-Sep-21,32.89,33.15,32.27,32.51,79108501
02-Sep-21,33.57,33.75,32.48,32.48,78187726
01-Sep-21,34.59,34.93,33.60,33.60,85872799
31-Aug-21,34.86,35.37,34.14,34.19,94657235
30-Aug-21,35.40,35.58,34.69,34.83,49639072
27-Aug-21,35.09,35.85,34.87,35.57,59890453
26-Aug-21,36.86,37.15,35.15,35.15,98211332
25-Aug-21,36.87,37.15,36.14,37.11,62341621
24-Aug-21,35.93,37.17,35.93,36.88,39736496
23-Aug-21,36.60,36.86,35.40,35.92,43403365
20-Aug-21,35.69,36.61,35.28,36.57,58890467
19-Aug-21,35.44,36.18,35.02,35.89,63430634
18-Aug-21,35.70,36.24,35.14,35.73,48337608
17-Aug-21,36.53,36.68,34.76,35.73,79367866
16-Aug-21,37.36,37.65,36.22,36.61,56773429
13-Aug-21,37.76,38.51,37.12,37.58,37513271
12-Aug-21,38.72,38.76,37.66,37.75,134777448
11-Aug-21,38.49,39.37,38.08,38.94,71009860
10-Aug-21,40.00,40.22,37.94,38.36,135098788
09-Aug-21,39.86,40.32,39.47,39.85,60508108
06-Aug-21,39.54,40.14,39.17,39.51,54151075
05-Aug-21,40.30,40.97,39.27,39.54,61201607
04-Aug-21,40.80,41.24,39.84,40.15,67580179
03-Aug-21,41.40,41.40,39.96,40.80,65844538
02-Aug-21,41.67,42.19,41.18,41.27,71675030
30-Jul-21,42.10,42.15,40.59,40.83,57620744
29-Jul-21,41.08,42.57,41.08,42.30,108813901
28-Jul-21,40.65,41.29,40.55,40.96,65475925
27-Jul-21,41.68,41.68,40.11,40.45,58032768
26-Jul-21,42.02,42.12,41.02,41.62,50775373
23-Jul-21,42.50,42.80,41.75,41.91,56701967
22-Jul-21,42.28,42.76,42.08,42.69,42282143
21-Jul-21,42.49,42.76,41.89,42.15,27730625
20-Jul-21,41.95,42.80,41.51,42.52,42932785
19-Jul-21,41.68,42.35,41.25,41.83,80902133
16-Jul-21,42.34,42.56,41.93,42.19,61890543
15-Jul-21,42.58,42.67,41.68,42.15,68616595
14-Jul-21,42.26,42.95,41.83,42.50,95089902
13-Jul-21,40.98,42.12,40.31,42.00,92161380
12-Jul-21,40.33,41.50,40.27,41.07,90074116
08-Jul-21,38.97,40.31,38.52,40.31,82704869
07-Jul-21,39.33,39.86,39.10,39.62,51285903
06-Jul-21,39.90,39.99,38.90,39.21,51968690
05-Jul-21,39.86,40.92,39.55,40.23,36621524
02-Jul-21,39.59,40.18,39.39,40.00,53696533
01-Jul-21,40.33,40.44,39.01,39.35,102032759
30-Jun-21,39.22,40.79,39.11,40.45,81057977
29-Jun-21,40.93,41.12,38.92,39.40,188720997
28-Jun-21,41.93,42.34,40.93,40.93,102621151
25-Jun-21,43.42,43.51,41.35,42.03,121006702
24-Jun-21,42.64,43.74,42.64,43.48,94806190
23-Jun-21,43.41,43.52,42.32,42.45,117642784
22-Jun-21,42.99,43.56,41.65,43.50,116204357
21-Jun-21,42.92,43.18,42.39,43.18,46772751
18-Jun-21,42.16,42.90,42.00,42.90,33975161
17-Jun-21,42.30,43.10,41.78,42.16,42343535
16-Jun-21,43.32,43.60,42.14,42.33,78723278
15-Jun-21,43.75,43.88,43.03,43.44,43235195
14-Jun-21,42.51,44.21,42.51,43.77,109679928
11-Jun-21,44.15,44.25,42.11,42.48,90146542
10-Jun-21,43.42,44.25,43.03,44.25,105433843
09-Jun-21,44.94,45.34,42.92,43.22,146277166
08-Jun-21,46.70,46.70,43.83,44.92,331281773
07-Jun-21,45.36,47.25,45.01,46.40,146548891
04-Jun-21,43.40,45.80,43.06,45.58,103645971
02-Jun-21,43.20,44.28,43.00,43.40,77761317
01-Jun-21,43.60,43.89,42.67,43.11,123390716
31-May-21,44.23,44.30,43.11,43.25,60251557
28-May-21,43.87,44.50,43.00,44.41,38786112
27-May-21,43.38,43.99,42.67,43.99,47575725
26-May-21,42.96,43.85,42.54,43.38,58127940
25-May-21,42.44,43.50,42.43,42.85,54017142
24-May-21,42.96,43.68,41.90,42.44,82270121
21-May-21,43.46,43.55,42.51,43.37,47971502
20-May-21,42.00,44.88,42.00,43.25,129362418
19-May-21,41.71,42.40,41.08,42.00,55176048
18-May-21,43.49,43.72,41.64,42.07,112214054
17-May-21,41.41,43.04,41.00,43.04,65350756
14-May-21,42.19,43.10,41.53,41.70,67108495
13-May-21,40.71,42.27,40.71,41.68,68838177
12-May-21,43.06,43.34,40.47,40.65,139557088
11-May-21,42.57,43.60,41.91,43.59,84982791
10-May-21,42.48,43.56,42.02,43.09,120975348

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: IGTA3

cotações, gráficos e mais...