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
09/04/2021	2,58%	0,93	36,92	35,78	35,55	37,11	102M	9.529
08/04/2021	-0,69%	-0,25	35,99	36,23	35,63	36,46	94M	14.920
07/04/2021	-1,89%	-0,70	36,24	36,93	35,65	37,14	95M	10.234
06/04/2021	-0,97%	-0,36	36,94	37,43	36,65	37,67	61M	9.259
05/04/2021	0,59%	0,22	37,30	37,20	36,69	37,81	56M	8.518
01/04/2021	-0,86%	-0,32	37,08	37,56	36,72	37,80	62M	8.487
31/03/2021	-1,16%	-0,44	37,40	37,88	37,04	37,91	67M	9.261
30/03/2021	4,73%	1,71	37,84	35,78	35,78	38,22	74M	9.464
29/03/2021	-0,88%	-0,32	36,13	36,05	35,86	36,65	47M	7.150
26/03/2021	-0,84%	-0,31	36,45	36,94	36,13	36,94	82M	11.882
25/03/2021	2,08%	0,75	36,76	35,61	34,90	37,07	109M	14.907

24/03/2021	-0,06%	-0,02	36,01	36,27	35,83	36,81	79M	14.279
23/03/2021	0,61%	0,22	36,03	35,69	35,02	36,64	59M	10.373
22/03/2021	-1,10%	-0,40	35,81	36,09	35,58	37,41	152M	21.040
19/03/2021	4,99%	1,72	36,21	34,37	34,17	36,50	97M	12.389
18/03/2021	-2,71%	-0,96	34,49	35,25	34,09	35,35	36M	5.924
17/03/2021	1,81%	0,63	35,45	34,81	34,42	35,62	50M	8.367
16/03/2021	-2,44%	-0,87	34,82	35,71	34,56	35,74	55M	8.464
15/03/2021	2,50%	0,87	35,69	34,81	34,43	36,05	121M	13.641
12/03/2021	1,60%	0,55	34,82	33,91	33,65	35,15	120M	18.398
11/03/2021	6,56%	2,11	34,27	32,25	32,12	34,53	134M	17.808
10/03/2021	2,52%	0,79	32,16	31,40	31,00	32,24	63M	12.592
09/03/2021	0,84%	0,26	31,37	31,00	30,87	31,65	71M	12.280
08/03/2021	-5,41%	-1,78	31,11	32,34	30,95	32,35	74M	14.891
05/03/2021	4,51%	1,42	32,89	31,52	31,18	33,14	119M	20.889
04/03/2021	3,05%	0,93	31,47	30,90	30,58	31,88	85M	16.432
03/03/2021	-1,45%	-0,45	30,54	30,99	29,44	31,05	121M	17.564
02/03/2021	1,18%	0,36	30,99	30,53	29,28	31,41	108M	15.963
01/03/2021	-2,92%	-0,92	30,63	31,87	30,58	31,87	69M	10.817
26/02/2021	-3,37%	-1,10	31,55	32,80	31,20	32,93	92M	15.588
25/02/2021	-0,43%	-0,14	32,65	32,79	32,38	33,58	69M	11.399
24/02/2021	-0,43%	-0,14	32,79	33,01	32,56	33,14	49M	7.259
23/02/2021	0,15%	0,05	32,93	33,13	32,58	33,44	48M	8.304
22/02/2021	-3,29%	-1,12	32,88	33,31	32,28	33,40	101M	19.185
19/02/2021	0,12%	0,04	34,00	33,90	33,61	34,33	45M	7.189
18/02/2021	-1,16%	-0,40	33,96	34,30	33,71	34,57	44M	8.085
17/02/2021	-1,83%	-0,64	34,36	34,89	34,13	34,89	36M	4.986
12/02/2021	1,51%	0,52	35,00	34,38	34,00	35,00	44M	5.142
11/02/2021	0,15%	0,05	34,48	34,64	34,25	35,26	52M	8.417
10/02/2021	-1,52%	-0,53	34,43	35,00	34,28	35,08	40M	7.179
09/02/2021	-1,52%	-0,54	34,96	35,47	34,76	35,47	39M	6.382
08/02/2021	0,88%	0,31	35,50	35,27	34,82	35,79	54M	7.895
05/02/2021	-1,23%	-0,44	35,19	36,05	35,03	36,07	60M	8.759
04/02/2021	-2,09%	-0,76	35,63	36,60	35,46	37,09	76M	12.058
03/02/2021	4,03%	1,41	36,39	35,01	34,93	36,83	120M	18.007
02/02/2021	0,75%	0,26	34,98	34,95	34,86	35,95	96M	12.218
01/02/2021	1,19%	0,41	34,72	35,22	34,13	35,22	93M	12.238
29/01/2021	-3,27%	-1,16	34,31	35,09	34,26	35,77	53M	8.178
28/01/2021	7,00%	2,32	35,47	33,08	32,96	35,69	111M	15.588
27/01/2021	-0,12%	-0,04	33,15	33,17	32,81	33,92	50M	7.901
26/01/2021	1,65%	0,54	33,19	32,67	32,55	34,39	105M	17.612
22/01/2021	-1,36%	-0,45	32,65	32,50	32,45	33,07	72M	11.005
21/01/2021	-2,68%	-0,91	33,10	34,02	33,03	34,28	58M	9.466
20/01/2021	-1,71%	-0,59	34,01	34,67	33,60	34,79	63M	10.194
19/01/2021	0,09%	0,03	34,60	34,98	34,20	34,98	78M	11.378
18/01/2021	1,26%	0,43	34,57	34,35	34,28	34,95	68M	9.728
15/01/2021	-1,67%	-0,58	34,14	34,24	33,56	34,30	79M	11.522
14/01/2021	3,21%	1,08	34,72	33,80	33,67	34,87	63M	9.614
13/01/2021	-1,44%	-0,49	33,64	34,11	33,35	34,11	89M	13.549
12/01/2021	1,28%	0,43	34,13	33,86	33,18	34,13	76M	10.435
11/01/2021	-4,34%	-1,53	33,70	34,62	33,41	34,88	93M	13.127
08/01/2021	5,16%	1,73	35,23	33,68	33,62	35,34	95M	13.391
07/01/2021	-1,09%	-0,37	33,50	34,06	33,42	35,08	111M	15.501
06/01/2021	-4,16%	-1,47	33,87	35,31	33,87	35,40	99M	15.142
05/01/2021	-0,34%	-0,12	35,34	35,40	34,57	35,74	84M	15.153
04/01/2021	-4,55%	-1,69	35,46	37,29	35,46	37,41	85M	10.545
30/12/2020	0,79%	0,29	37,15	37,05	36,78	37,50	73M	10.342
29/12/2020	-1,92%	-0,72	36,86	37,66	36,86	37,77	71M	9.414
28/12/2020	1,68%	0,62	37,58	37,07	36,86	37,75	41M	5.569
23/12/2020	1,29%	0,47	36,96	36,59	36,50	37,09	31M	4.348
22/12/2020	-1,56%	-0,58	36,49	37,17	36,36	37,40	52M	7.829
21/12/2020	-3,14%	-1,20	37,07	37,34	36,63	37,87	83M	11.254
18/12/2020	-1,70%	-0,66	38,27	38,93	38,15	39,25	61M	8.783
17/12/2020	-1,24%	-0,49	38,93	39,43	38,71	39,77	50M	6.563
16/12/2020	-0,33%	-0,13	39,42	39,72	38,81	39,80	42M	7.136
15/12/2020	-0,28%	-0,11	39,55	39,91	39,16	39,91	41M	6.211
14/12/2020	1,17%	0,46	39,66	39,44	39,30	40,24	65M	8.883
11/12/2020	-2,24%	-0,90	39,20	39,81	39,12	39,88	69M	7.838
10/12/2020	2,27%	0,89	40,10	39,24	38,67	40,14	100M	13.127
09/12/2020	2,11%	0,81	39,21	38,48	38,13	39,39	127M	9.278
08/12/2020	-0,57%	-0,22	38,40	38,65	37,44	39,06	42M	6.261
07/12/2020	0,84%	0,32	38,62	38,30	38,27	39,48	75M	10.510
04/12/2020	-2,47%	-0,97	38,30	39,69	38,10	40,10	115M	13.255
03/12/2020	1,95%	0,75	39,27	38,54	38,33	39,88	95M	12.709
02/12/2020	1,18%	0,45	38,52	38,15	37,84	38,64	67M	8.246
01/12/2020	5,28%	1,91	38,07	36,53	36,53	38,70	157M	19.765
30/11/2020	-2,22%	-0,82	36,16	36,85	35,88	37,26	126M	16.695
27/11/2020	1,90%	0,69	36,98	36,28	36,08	37,48	104M	14.182
26/11/2020	-1,68%	-0,62	36,29	36,83	36,17	37,13	47M	6.426
25/11/2020	1,68%	0,61	36,91	36,30	36,00	37,49	91M	10.500
24/11/2020	5,99%	2,05	36,30	34,55	34,55	36,85	131M	17.126
23/11/2020	1,63%	0,55	34,25	34,31	33,32	34,35	46M	8.075
20/11/2020	-2,60%	-0,90	33,70	34,43	33,70	34,89	39M	7.333
19/11/2020	-0,17%	-0,06	34,60	34,66	34,01	34,96	63M	8.362
18/11/2020	-4,31%	-1,56	34,66	36,10	34,65	36,60	70M	10.314
17/11/2020	2,00%	0,71	36,22	35,40	34,86	36,48	113M	17.438
16/11/2020	1,02%	0,36	35,51	35,90	34,73	35,97	103M	13.585
13/11/2020	-1,15%	-0,41	35,15	35,76	34,62	35,93	82M	12.620
12/11/2020	-4,23%	-1,57	35,56	37,04	34,91	37,26	137M	15.267
11/11/2020	-1,49%	-0,56	37,13	37,69	36,61	38,31	146M	16.264
10/11/2020	-1,26%	-0,48	37,69	38,06	37,31	39,12	189M	23.301
09/11/2020	12,33%	4,19	38,17	37,20	36,04	38,68	480M	51.798
06/11/2020	5,10%	1,65	33,98	31,98	31,53	33,99	141M	22.841
05/11/2020	4,90%	1,51	32,33	31,14	31,10	32,59	75M	14.229
04/11/2020	4,55%	1,34	30,82	29,70	29,55	30,84	57M	10.661
03/11/2020	-1,70%	-0,51	29,48	30,61	29,22	30,85	56M	10.038
30/10/2020	-1,15%	-0,35	29,99	30,45	29,52	30,45	64M	9.375
29/10/2020	1,13%	0,34	30,34	29,86	28,73	30,70	118M	15.064
28/10/2020	-5,36%	-1,70	30,00	31,16	29,95	31,16	68M	10.612
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	-	-	33,45	33,90	33,03	33,97	75M	10.637

Date,Open,High,Low,Close,Volume
09-Apr-21,35.78,37.11,35.55,36.92,101650724
08-Apr-21,36.23,36.46,35.63,35.99,93684680
07-Apr-21,36.93,37.14,35.65,36.24,94728418
06-Apr-21,37.43,37.67,36.65,36.94,61036755
05-Apr-21,37.20,37.81,36.69,37.30,56037700
01-Apr-21,37.56,37.80,36.72,37.08,61697048
31-Mar-21,37.88,37.91,37.04,37.40,66923419
30-Mar-21,35.78,38.22,35.78,37.84,73626408
29-Mar-21,36.05,36.65,35.86,36.13,46680732
26-Mar-21,36.94,36.94,36.13,36.45,81877130
25-Mar-21,35.61,37.07,34.90,36.76,109139730
24-Mar-21,36.27,36.81,35.83,36.01,78741139
23-Mar-21,35.69,36.64,35.02,36.03,59004253
22-Mar-21,36.09,37.41,35.58,35.81,152460081
19-Mar-21,34.37,36.50,34.17,36.21,96936411
18-Mar-21,35.25,35.35,34.09,34.49,35770715
17-Mar-21,34.81,35.62,34.42,35.45,50090185
16-Mar-21,35.71,35.74,34.56,34.82,54788491
15-Mar-21,34.81,36.05,34.43,35.69,120639867
12-Mar-21,33.91,35.15,33.65,34.82,119673873
11-Mar-21,32.25,34.53,32.12,34.27,134335421
10-Mar-21,31.40,32.24,31.00,32.16,63337979
09-Mar-21,31.00,31.65,30.87,31.37,71448847
08-Mar-21,32.34,32.35,30.95,31.11,73824991
05-Mar-21,31.52,33.14,31.18,32.89,118957187
04-Mar-21,30.90,31.88,30.58,31.47,84887652
03-Mar-21,30.99,31.05,29.44,30.54,121147187
02-Mar-21,30.53,31.41,29.28,30.99,108031610
01-Mar-21,31.87,31.87,30.58,30.63,69421318
26-Feb-21,32.80,32.93,31.20,31.55,91817361
25-Feb-21,32.79,33.58,32.38,32.65,68593920
24-Feb-21,33.01,33.14,32.56,32.79,48772735
23-Feb-21,33.13,33.44,32.58,32.93,48213355
22-Feb-21,33.31,33.40,32.28,32.88,101286527
19-Feb-21,33.90,34.33,33.61,34.00,45220971
18-Feb-21,34.30,34.57,33.71,33.96,44493735
17-Feb-21,34.89,34.89,34.13,34.36,36225509
12-Feb-21,34.38,35.00,34.00,35.00,43718366
11-Feb-21,34.64,35.26,34.25,34.48,52447120
10-Feb-21,35.00,35.08,34.28,34.43,39813463
09-Feb-21,35.47,35.47,34.76,34.96,39399139
08-Feb-21,35.27,35.79,34.82,35.50,54128864
05-Feb-21,36.05,36.07,35.03,35.19,59629973
04-Feb-21,36.60,37.09,35.46,35.63,76106588
03-Feb-21,35.01,36.83,34.93,36.39,119649773
02-Feb-21,34.95,35.95,34.86,34.98,96201120
01-Feb-21,35.22,35.22,34.13,34.72,93420485
29-Jan-21,35.09,35.77,34.26,34.31,52810988
28-Jan-21,33.08,35.69,32.96,35.47,110572196
27-Jan-21,33.17,33.92,32.81,33.15,50272897
26-Jan-21,32.67,34.39,32.55,33.19,104548211
22-Jan-21,32.50,33.07,32.45,32.65,71983601
21-Jan-21,34.02,34.28,33.03,33.10,57908691
20-Jan-21,34.67,34.79,33.60,34.01,63342266
19-Jan-21,34.98,34.98,34.20,34.60,78114093
18-Jan-21,34.35,34.95,34.28,34.57,67846604
15-Jan-21,34.24,34.30,33.56,34.14,79297070
14-Jan-21,33.80,34.87,33.67,34.72,63321399
13-Jan-21,34.11,34.11,33.35,33.64,88951721
12-Jan-21,33.86,34.13,33.18,34.13,75784948
11-Jan-21,34.62,34.88,33.41,33.70,93441248
08-Jan-21,33.68,35.34,33.62,35.23,95351206
07-Jan-21,34.06,35.08,33.42,33.50,110698072
06-Jan-21,35.31,35.40,33.87,33.87,98626196
05-Jan-21,35.40,35.74,34.57,35.34,83843036
04-Jan-21,37.29,37.41,35.46,35.46,84957292
30-Dec-20,37.05,37.50,36.78,37.15,72864658
29-Dec-20,37.66,37.77,36.86,36.86,70585804
28-Dec-20,37.07,37.75,36.86,37.58,41089198
23-Dec-20,36.59,37.09,36.50,36.96,31388960
22-Dec-20,37.17,37.40,36.36,36.49,52267316
21-Dec-20,37.34,37.87,36.63,37.07,82901779
18-Dec-20,38.93,39.25,38.15,38.27,60960995
17-Dec-20,39.43,39.77,38.71,38.93,50120374
16-Dec-20,39.72,39.80,38.81,39.42,41884811
15-Dec-20,39.91,39.91,39.16,39.55,40834440
14-Dec-20,39.44,40.24,39.30,39.66,65405471
11-Dec-20,39.81,39.88,39.12,39.20,69463043
10-Dec-20,39.24,40.14,38.67,40.10,100365565
09-Dec-20,38.48,39.39,38.13,39.21,126683500
08-Dec-20,38.65,39.06,37.44,38.40,41672317
07-Dec-20,38.30,39.48,38.27,38.62,74552246
04-Dec-20,39.69,40.10,38.10,38.30,115457486
03-Dec-20,38.54,39.88,38.33,39.27,94833495
02-Dec-20,38.15,38.64,37.84,38.52,67315525
01-Dec-20,36.53,38.70,36.53,38.07,157127298
30-Nov-20,36.85,37.26,35.88,36.16,126030996
27-Nov-20,36.28,37.48,36.08,36.98,104060667
26-Nov-20,36.83,37.13,36.17,36.29,47372105
25-Nov-20,36.30,37.49,36.00,36.91,91221269
24-Nov-20,34.55,36.85,34.55,36.30,131100668
23-Nov-20,34.31,34.35,33.32,34.25,45667834
20-Nov-20,34.43,34.89,33.70,33.70,39275420
19-Nov-20,34.66,34.96,34.01,34.60,63034278
18-Nov-20,36.10,36.60,34.65,34.66,70048020
17-Nov-20,35.40,36.48,34.86,36.22,113108310
16-Nov-20,35.90,35.97,34.73,35.51,102811019
13-Nov-20,35.76,35.93,34.62,35.15,82482898
12-Nov-20,37.04,37.26,34.91,35.56,137269319
11-Nov-20,37.69,38.31,36.61,37.13,146134646
10-Nov-20,38.06,39.12,37.31,37.69,189425152
09-Nov-20,37.20,38.68,36.04,38.17,480492480
06-Nov-20,31.98,33.99,31.53,33.98,141132326
05-Nov-20,31.14,32.59,31.10,32.33,74583705
04-Nov-20,29.70,30.84,29.55,30.82,56800854
03-Nov-20,30.61,30.85,29.22,29.48,55820181
30-Oct-20,30.45,30.45,29.52,29.99,64352156
29-Oct-20,29.86,30.70,28.73,30.34,117540248
28-Oct-20,31.16,31.16,29.95,30.00,68050997
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

*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
moedas e criptomoedas
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...