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
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	-1,18%	-0,40	33,45	33,90	33,03	33,97	75M	10.637
21/09/2020	-4,51%	-1,60	33,85	34,62	33,46	34,84	95M	13.751
18/09/2020	-2,58%	-0,94	35,45	36,37	35,03	36,37	65M	9.785
17/09/2020	-1,17%	-0,43	36,39	36,43	35,76	36,59	51M	8.288
16/09/2020	2,08%	0,75	36,82	36,22	35,99	37,50	94M	12.011
15/09/2020	0,22%	0,08	36,07	36,01	35,63	36,56	82M	14.489
14/09/2020	5,51%	1,88	35,99	34,48	34,34	36,25	99M	13.027
11/09/2020	-1,79%	-0,62	34,11	34,88	33,56	34,88	71M	13.058
10/09/2020	-1,61%	-0,57	34,73	35,28	34,50	35,81	59M	10.351
09/09/2020	-2,22%	-0,80	35,30	36,20	34,90	36,22	60M	8.654
08/09/2020	4,55%	1,57	36,10	33,90	33,68	36,23	103M	16.952
04/09/2020	1,05%	0,36	34,53	34,14	33,21	34,57	66M	10.147
03/09/2020	-1,87%	-0,65	34,17	34,82	33,91	35,27	74M	13.139
02/09/2020	0,06%	0,02	34,82	34,85	34,34	34,93	38M	5.900
01/09/2020	5,58%	1,84	34,80	33,01	33,01	34,97	101M	13.890
31/08/2020	-1,99%	-0,67	32,96	33,65	32,71	33,88	93M	11.760
28/08/2020	0,42%	0,14	33,63	33,55	33,34	34,12	41M	7.054
27/08/2020	0,06%	0,02	33,49	33,50	33,13	33,95	36M	5.661
26/08/2020	-1,01%	-0,34	33,47	33,95	32,73	34,38	57M	10.432
25/08/2020	-1,00%	-0,34	33,81	34,25	33,75	34,42	39M	5.284
24/08/2020	0,03%	0,01	34,15	34,53	33,92	34,76	32M	5.436
21/08/2020	-0,73%	-0,25	34,14	34,24	33,91	34,97	49M	9.147
20/08/2020	2,84%	0,95	34,39	32,70	32,60	34,62	42M	6.319
19/08/2020	-0,83%	-0,28	33,44	33,73	32,70	33,80	61M	8.978
18/08/2020	1,51%	0,50	33,72	34,36	33,21	34,37	81M	10.653
17/08/2020	-4,46%	-1,55	33,22	34,72	32,87	34,89	51M	9.040
14/08/2020	2,36%	0,80	34,77	34,00	33,47	35,18	63M	10.736
13/08/2020	-4,93%	-1,76	33,97	35,95	33,86	36,04	69M	11.705
12/08/2020	-2,64%	-0,97	35,73	36,71	35,18	37,06	99M	13.926
11/08/2020	1,72%	0,62	36,70	36,27	35,65	36,96	119M	16.499
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	-	-	36,10	35,10	34,63	36,10	82M	13.049

Date,Open,High,Low,Close,Volume
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
21-Sep-20,34.62,34.84,33.46,33.85,94808560
18-Sep-20,36.37,36.37,35.03,35.45,65489125
17-Sep-20,36.43,36.59,35.76,36.39,50861666
16-Sep-20,36.22,37.50,35.99,36.82,93918055
15-Sep-20,36.01,36.56,35.63,36.07,81999027
14-Sep-20,34.48,36.25,34.34,35.99,98734205
11-Sep-20,34.88,34.88,33.56,34.11,70911572
10-Sep-20,35.28,35.81,34.50,34.73,59074798
09-Sep-20,36.20,36.22,34.90,35.30,59780787
08-Sep-20,33.90,36.23,33.68,36.10,103325554
04-Sep-20,34.14,34.57,33.21,34.53,66282381
03-Sep-20,34.82,35.27,33.91,34.17,74234548
02-Sep-20,34.85,34.93,34.34,34.82,38219509
01-Sep-20,33.01,34.97,33.01,34.80,100737964
31-Aug-20,33.65,33.88,32.71,32.96,93334267
28-Aug-20,33.55,34.12,33.34,33.63,40735645
27-Aug-20,33.50,33.95,33.13,33.49,36032889
26-Aug-20,33.95,34.38,32.73,33.47,56570129
25-Aug-20,34.25,34.42,33.75,33.81,38713890
24-Aug-20,34.53,34.76,33.92,34.15,32020639
21-Aug-20,34.24,34.97,33.91,34.14,48772446
20-Aug-20,32.70,34.62,32.60,34.39,42120821
19-Aug-20,33.73,33.80,32.70,33.44,60838959
18-Aug-20,34.36,34.37,33.21,33.72,81114371
17-Aug-20,34.72,34.89,32.87,33.22,51128072
14-Aug-20,34.00,35.18,33.47,34.77,62587313
13-Aug-20,35.95,36.04,33.86,33.97,69395796
12-Aug-20,36.71,37.06,35.18,35.73,98896300
11-Aug-20,36.27,36.96,35.65,36.70,119293117
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

*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...