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
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	-1,04%	-0,32	30,50	30,90	30,05	31,20	56M	8.101
15/04/2020	-2,16%	-0,68	30,82	30,66	30,47	31,50	79M	8.872
14/04/2020	1,71%	0,53	31,50	31,35	31,16	31,98	49M	8.218
13/04/2020	0,85%	0,26	30,97	30,40	29,18	31,52	88M	8.957
09/04/2020	-4,03%	-1,29	30,71	32,32	30,43	32,69	36M	6.515
08/04/2020	3,13%	0,97	32,00	31,16	30,73	32,46	57M	10.120
07/04/2020	1,47%	0,45	31,03	34,11	31,03	34,11	69M	12.496
06/04/2020	6,11%	1,76	30,58	30,02	30,02	31,98	43M	8.788
03/04/2020	-2,27%	-0,67	28,82	29,03	27,02	29,26	69M	15.981
02/04/2020	-1,40%	-0,42	29,49	30,00	28,75	30,62	51M	10.249
01/04/2020	-4,29%	-1,34	29,91	30,21	29,00	30,37	92M	19.361
31/03/2020	-11,02%	-3,87	31,25	35,15	31,06	35,15	74M	12.231
30/03/2020	1,12%	0,39	35,12	34,60	33,05	35,77	61M	7.934
27/03/2020	-5,11%	-1,87	34,73	35,45	33,47	35,83	39M	6.438
26/03/2020	5,78%	2,00	36,60	34,04	34,04	38,08	53M	7.822
25/03/2020	9,36%	2,96	34,60	31,04	30,90	37,12	95M	15.618
24/03/2020	16,84%	4,56	31,64	29,45	29,30	32,33	100M	12.937
23/03/2020	-3,29%	-0,92	27,08	28,00	25,59	28,04	53M	10.779
20/03/2020	-7,68%	-2,33	28,00	31,42	27,83	31,89	78M	15.563
19/03/2020	12,46%	3,36	30,33	25,10	24,80	31,26	129M	18.145
18/03/2020	-12,24%	-3,76	26,97	27,00	23,81	27,97	113M	13.393
17/03/2020	5,97%	1,73	30,73	29,33	28,93	33,03	74M	14.014
16/03/2020	-21,73%	-8,05	29,00	32,96	29,00	32,99	63M	11.715
13/03/2020	5,47%	1,92	37,05	40,00	34,08	40,00	121M	16.143
12/03/2020	-14,04%	-5,74	35,13	34,05	32,87	36,15	63M	7.831
11/03/2020	-8,14%	-3,62	40,87	42,87	38,38	43,46	70M	8.671
10/03/2020	5,93%	2,49	44,49	43,98	42,02	44,49	126M	15.719
09/03/2020	-12,37%	-5,93	42,00	45,26	42,00	45,38	102M	14.124
06/03/2020	-3,17%	-1,57	47,93	47,25	46,54	48,99	108M	13.441
05/03/2020	-5,88%	-3,09	49,50	52,28	48,23	52,28	69M	9.269
04/03/2020	3,87%	1,96	52,59	51,89	50,93	52,60	51M	7.310
03/03/2020	-1,94%	-1,00	50,63	50,93	50,28	53,20	64M	9.402
02/03/2020	3,61%	1,80	51,63	49,57	49,57	52,04	74M	9.486
28/02/2020	-1,05%	-0,53	49,83	50,49	48,20	50,49	90M	11.549
27/02/2020	-2,82%	-1,46	50,36	51,38	50,15	51,48	132M	16.583
26/02/2020	-7,38%	-4,13	51,82	53,34	51,77	53,68	85M	9.407
21/02/2020	0,63%	0,35	55,95	55,46	54,56	56,36	67M	7.349
20/02/2020	-0,11%	-0,06	55,60	55,82	55,32	56,06	62M	5.952
19/02/2020	0,72%	0,40	55,66	55,50	55,26	56,47	49M	4.452
18/02/2020	-0,25%	-0,14	55,26	54,89	54,52	55,42	45M	5.287
17/02/2020	0,89%	0,49	55,40	55,13	54,50	55,42	20M	2.005
14/02/2020	0,48%	0,26	54,91	54,66	54,33	55,36	51M	6.667
13/02/2020	-1,73%	-0,96	54,65	54,93	54,39	55,72	70M	8.750
12/02/2020	1,55%	0,85	55,61	54,84	54,31	56,28	77M	10.313
11/02/2020	4,90%	2,56	54,76	52,41	52,41	54,76	60M	7.698
10/02/2020	-2,92%	-1,57	52,20	53,52	51,94	53,79	76M	8.313
07/02/2020	0,50%	0,27	53,77	53,71	53,31	55,08	83M	9.049
06/02/2020	-1,29%	-0,70	53,50	54,63	53,50	55,29	83M	8.382
05/02/2020	-0,86%	-0,47	54,20	55,00	54,13	55,74	90M	8.035
04/02/2020	1,13%	0,61	54,67	54,34	54,34	55,56	57M	5.426
03/02/2020	1,43%	0,76	54,06	53,46	52,97	54,73	62M	6.871
31/01/2020	-0,34%	-0,18	53,30	52,50	52,42	53,72	79M	8.182
30/01/2020	-1,05%	-0,57	53,48	53,00	52,33	53,48	129M	11.064
29/01/2020	-0,17%	-0,09	54,05	54,36	54,00	54,88	77M	6.834
28/01/2020	-	-	54,14	53,64	53,35	54,67	79M	8.301

Date,Open,High,Low,Close,Volume
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
15-Apr-20,30.66,31.50,30.47,30.82,79158769
14-Apr-20,31.35,31.98,31.16,31.50,48880215
13-Apr-20,30.40,31.52,29.18,30.97,88239612
09-Apr-20,32.32,32.69,30.43,30.71,36375403
08-Apr-20,31.16,32.46,30.73,32.00,56984530
07-Apr-20,34.11,34.11,31.03,31.03,69331998
06-Apr-20,30.02,31.98,30.02,30.58,42635633
03-Apr-20,29.03,29.26,27.02,28.82,69325085
02-Apr-20,30.00,30.62,28.75,29.49,51216794
01-Apr-20,30.21,30.37,29.00,29.91,91949048
31-Mar-20,35.15,35.15,31.06,31.25,74332836
30-Mar-20,34.60,35.77,33.05,35.12,61397844
27-Mar-20,35.45,35.83,33.47,34.73,38573215
26-Mar-20,34.04,38.08,34.04,36.60,52630802
25-Mar-20,31.04,37.12,30.90,34.60,95043628
24-Mar-20,29.45,32.33,29.30,31.64,100482751
23-Mar-20,28.00,28.04,25.59,27.08,53354206
20-Mar-20,31.42,31.89,27.83,28.00,78090591
19-Mar-20,25.10,31.26,24.80,30.33,129261133
18-Mar-20,27.00,27.97,23.81,26.97,112560607
17-Mar-20,29.33,33.03,28.93,30.73,73755397
16-Mar-20,32.96,32.99,29.00,29.00,62844137
13-Mar-20,40.00,40.00,34.08,37.05,121469440
12-Mar-20,34.05,36.15,32.87,35.13,62539549
11-Mar-20,42.87,43.46,38.38,40.87,69660134
10-Mar-20,43.98,44.49,42.02,44.49,126198295
09-Mar-20,45.26,45.38,42.00,42.00,102308536
06-Mar-20,47.25,48.99,46.54,47.93,107740463
05-Mar-20,52.28,52.28,48.23,49.50,69154706
04-Mar-20,51.89,52.60,50.93,52.59,50531978
03-Mar-20,50.93,53.20,50.28,50.63,64115946
02-Mar-20,49.57,52.04,49.57,51.63,73713030
28-Feb-20,50.49,50.49,48.20,49.83,89633240
27-Feb-20,51.38,51.48,50.15,50.36,132295355
26-Feb-20,53.34,53.68,51.77,51.82,85455919
21-Feb-20,55.46,56.36,54.56,55.95,67206432
20-Feb-20,55.82,56.06,55.32,55.60,61634262
19-Feb-20,55.50,56.47,55.26,55.66,49185414
18-Feb-20,54.89,55.42,54.52,55.26,44652387
17-Feb-20,55.13,55.42,54.50,55.40,19826155
14-Feb-20,54.66,55.36,54.33,54.91,50951555
13-Feb-20,54.93,55.72,54.39,54.65,69548494
12-Feb-20,54.84,56.28,54.31,55.61,77164209
11-Feb-20,52.41,54.76,52.41,54.76,59650209
10-Feb-20,53.52,53.79,51.94,52.20,75770665
07-Feb-20,53.71,55.08,53.31,53.77,83325178
06-Feb-20,54.63,55.29,53.50,53.50,83379363
05-Feb-20,55.00,55.74,54.13,54.20,89823836
04-Feb-20,54.34,55.56,54.34,54.67,56508620
03-Feb-20,53.46,54.73,52.97,54.06,62007493
31-Jan-20,52.50,53.72,52.42,53.30,79258739
30-Jan-20,53.00,53.48,52.33,53.48,129142278
29-Jan-20,54.36,54.88,54.00,54.05,76669618
28-Jan-20,53.64,54.67,53.35,54.14,79168493

*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...