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
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	1,06%	0,45	43,09	42,48	42,02	43,56	121M	14.761
07/05/2021	6,84%	2,73	42,64	39,99	39,99	42,64	216M	20.675
06/05/2021	2,33%	0,91	39,91	39,00	38,73	40,28	107M	13.393
05/05/2021	1,27%	0,49	39,00	39,15	38,84	39,77	122M	18.244
04/05/2021	-0,49%	-0,19	38,51	38,74	38,33	39,13	85M	13.097
03/05/2021	5,16%	1,90	38,70	37,25	36,90	39,35	148M	16.262
30/04/2021	-0,97%	-0,36	36,80	37,19	36,80	37,80	115M	15.621
29/04/2021	-0,85%	-0,32	37,16	37,49	36,73	37,69	102M	15.679
28/04/2021	-0,58%	-0,22	37,48	37,90	36,96	37,90	104M	15.488
27/04/2021	-1,33%	-0,51	37,70	38,32	37,57	38,55	78M	11.076
26/04/2021	2,38%	0,89	38,21	37,41	37,22	38,99	96M	13.537
23/04/2021	1,55%	0,57	37,32	36,83	36,50	37,79	99M	14.163
22/04/2021	-2,60%	-0,98	36,75	38,01	36,75	38,05	84M	12.241
20/04/2021	-0,47%	-0,18	37,73	37,60	37,44	38,14	61M	7.869
19/04/2021	0,50%	0,19	37,91	38,09	37,57	38,83	105M	15.304
16/04/2021	0,03%	0,01	37,72	37,77	37,51	38,20	83M	12.237
15/04/2021	2,42%	0,89	37,71	36,95	36,92	38,00	106M	14.362
14/04/2021	-3,18%	-1,21	36,82	38,30	36,82	38,76	128M	19.265
13/04/2021	3,88%	1,42	38,03	37,01	36,52	38,30	162M	20.753
12/04/2021	-0,84%	-0,31	36,61	36,97	36,34	37,36	69M	9.865
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	-	-	36,30	34,55	34,55	36,85	131M	17.126

Date,Open,High,Low,Close,Volume
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
07-May-21,39.99,42.64,39.99,42.64,215694986
06-May-21,39.00,40.28,38.73,39.91,106504220
05-May-21,39.15,39.77,38.84,39.00,122044543
04-May-21,38.74,39.13,38.33,38.51,84579635
03-May-21,37.25,39.35,36.90,38.70,147956018
30-Apr-21,37.19,37.80,36.80,36.80,114990265
29-Apr-21,37.49,37.69,36.73,37.16,101752715
28-Apr-21,37.90,37.90,36.96,37.48,104387989
27-Apr-21,38.32,38.55,37.57,37.70,78340813
26-Apr-21,37.41,38.99,37.22,38.21,95518038
23-Apr-21,36.83,37.79,36.50,37.32,99444677
22-Apr-21,38.01,38.05,36.75,36.75,84195269
20-Apr-21,37.60,38.14,37.44,37.73,61281608
19-Apr-21,38.09,38.83,37.57,37.91,105128532
16-Apr-21,37.77,38.20,37.51,37.72,82690011
15-Apr-21,36.95,38.00,36.92,37.71,105985436
14-Apr-21,38.30,38.76,36.82,36.82,127988145
13-Apr-21,37.01,38.30,36.52,38.03,162417647
12-Apr-21,36.97,37.36,36.34,36.61,69495906
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

*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...