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 |
| 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,38.47,38.96,38.08,38.51,46690572
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-19,39.29,40.19,39.27,39.60,70382583
22-Mar-19,40.18,40.18,39.29,39.40,70382583
21-Mar-19,40.14,40.93,39.45,40.68,70382583
20-Mar-19,41.27,41.35,40.49,40.70,70382583
19-Mar-19,41.55,41.72,41.12,41.27,70382583
18-Mar-19,42.20,42.20,41.06,41.44,70382583
15-Mar-19,41.93,42.25,41.55,41.79,70382583
14-Mar-19,42.09,42.09,41.25,41.73,70382583
13-Mar-19,41.51,42.00,40.80,42.00,70382583
12-Mar-19,42.04,42.06,41.56,41.70,70382583
11-Mar-19,41.46,42.19,41.46,41.85,70382583
08-Mar-19,40.50,41.60,40.31,41.60,70382583
07-Mar-19,40.40,41.01,40.29,40.64,70382583
06-Mar-19,41.45,41.45,40.28,40.39,70382583
01-Mar-19,41.93,42.46,41.13,41.43,70382583
28-Feb-19,42.32,42.56,41.74,42.00,70382583
27-Feb-19,43.40,43.40,41.96,42.40,70382583
26-Feb-19,43.13,43.57,43.02,43.48,70382583
25-Feb-19,43.32,43.66,43.08,43.40,70382583
22-Feb-19,42.79,43.69,42.70,43.32,70382583
21-Feb-19,42.68,43.41,42.44,42.77,70382583
20-Feb-19,43.65,43.95,42.65,42.85,70382583
19-Feb-19,43.37,43.91,43.16,43.47,70382583
18-Feb-19,43.42,43.57,42.79,43.10,70382583
15-Feb-19,43.77,44.10,43.25,43.50,70382583
14-Feb-19,43.17,43.78,42.29,43.66,70382583
13-Feb-19,43.47,43.82,43.15,43.18,70382583
12-Feb-19,43.76,44.10,42.90,43.45,70382583
11-Feb-19,44.15,44.24,43.07,43.62,70382583
08-Feb-19,43.34,44.15,43.34,44.15,70382583
07-Feb-19,44.40,44.40,43.35,43.73,70382583
06-Feb-19,44.50,44.76,44.03,44.21,70382583
05-Feb-19,45.10,45.30,44.32,44.96,70382583
*exoneração de responsabilidade