Cotação atual, histórico e gráfico do papel: IGTI11

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 IGTI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	-1,53%	-0,34	21,88	22,13	21,69	22,13	59M	11.572
12/06/2025	0,54%	0,12	22,22	21,98	21,97	22,29	69M	8.318
11/06/2025	-0,23%	-0,05	22,10	22,15	21,74	22,37	61M	7.268
10/06/2025	0,09%	0,02	22,15	22,37	22,03	22,49	72M	10.549
09/06/2025	-0,58%	-0,13	22,13	22,07	21,75	22,34	58M	10.299
06/06/2025	-1,42%	-0,32	22,26	22,65	22,03	22,72	69M	11.341
05/06/2025	-0,79%	-0,18	22,58	22,62	22,45	22,99	59M	11.793

04/06/2025	0,04%	0,01	22,76	22,72	22,46	22,93	59M	8.268
03/06/2025	0,93%	0,21	22,75	22,34	22,34	22,81	38M	6.987
02/06/2025	-0,49%	-0,11	22,54	22,71	22,20	23,03	39M	8.271
30/05/2025	-0,31%	-0,07	22,65	22,72	22,29	22,79	93M	12.086
29/05/2025	2,02%	0,45	22,72	22,05	22,05	22,73	49M	6.713
28/05/2025	0,18%	0,04	22,27	22,16	22,03	22,44	32M	6.847
27/05/2025	2,58%	0,56	22,23	21,98	21,85	22,49	51M	9.399
26/05/2025	0,23%	0,05	21,67	21,62	21,59	21,94	32M	5.241
23/05/2025	-0,37%	-0,08	21,62	21,26	21,10	21,69	45M	8.948
22/05/2025	-0,18%	-0,04	21,70	21,70	21,63	22,00	80M	9.938
21/05/2025	-3,16%	-0,71	21,74	22,45	21,66	22,45	49M	9.668
20/05/2025	1,77%	0,39	22,45	22,05	21,68	22,45	38M	7.769
19/05/2025	0,73%	0,16	22,06	21,88	21,76	22,25	36M	8.016
16/05/2025	0,60%	0,13	21,90	21,81	21,31	21,94	53M	10.797
15/05/2025	2,06%	0,44	21,77	21,50	21,32	21,86	56M	10.035
14/05/2025	-0,79%	-0,17	21,33	21,62	21,16	21,73	54M	8.091
13/05/2025	5,13%	1,05	21,50	20,56	20,34	21,53	111M	12.460
12/05/2025	-1,49%	-0,31	20,45	20,98	20,32	20,98	39M	7.974
09/05/2025	-2,35%	-0,50	20,76	21,16	20,60	21,36	202M	17.754
08/05/2025	4,68%	0,95	21,26	20,75	20,68	21,58	125M	14.529
07/05/2025	-0,68%	-0,14	20,31	20,43	20,22	20,75	45M	8.737
06/05/2025	-0,68%	-0,14	20,45	20,84	20,40	20,84	28M	6.513
05/05/2025	-1,53%	-0,32	20,59	20,99	20,54	21,13	38M	8.295
02/05/2025	1,80%	0,37	20,91	20,81	20,60	21,11	109M	16.649
30/04/2025	1,08%	0,22	20,54	20,18	20,00	20,59	98M	16.321
29/04/2025	0,64%	0,13	20,32	19,99	19,82	20,66	48M	8.928
28/04/2025	-0,25%	-0,05	20,19	20,36	20,16	20,50	37M	6.950
25/04/2025	-0,34%	-0,07	20,24	20,30	20,13	20,56	38M	8.601
24/04/2025	2,68%	0,53	20,31	20,02	19,85	20,44	49M	9.852
23/04/2025	1,59%	0,31	19,78	19,73	19,69	20,07	41M	10.479
22/04/2025	-1,77%	-0,35	19,47	19,37	19,32	19,81	55M	9.382
17/04/2025	1,80%	0,35	19,82	19,37	19,28	19,99	55M	8.455
16/04/2025	-0,21%	-0,04	19,47	19,33	19,20	19,70	43M	9.617
15/04/2025	0,57%	0,11	19,51	19,36	19,10	19,60	41M	8.303
14/04/2025	2,11%	0,40	19,40	19,15	19,15	19,81	77M	11.383
11/04/2025	2,04%	0,38	19,00	18,78	18,53	19,06	43M	7.507
10/04/2025	-1,27%	-0,24	18,62	18,63	18,33	18,87	33M	6.699
09/04/2025	2,67%	0,49	18,86	18,13	18,08	19,21	61M	16.100
08/04/2025	-0,70%	-0,13	18,37	18,58	18,26	18,84	39M	9.398
07/04/2025	-0,16%	-0,03	18,50	18,25	18,04	18,88	60M	14.903
04/04/2025	-5,07%	-0,99	18,53	19,14	18,50	19,14	45M	9.711
03/04/2025	5,12%	0,95	19,52	18,39	18,39	19,61	70M	15.288
02/04/2025	-1,22%	-0,23	18,57	18,78	18,57	19,02	53M	8.924
01/04/2025	1,62%	0,30	18,80	18,59	18,46	18,96	25M	5.993
31/03/2025	-0,91%	-0,17	18,50	18,41	18,41	18,83	30M	7.067
28/03/2025	-1,06%	-0,20	18,67	18,87	18,36	18,87	63M	11.503
27/03/2025	-0,21%	-0,04	18,87	18,73	18,71	19,05	48M	7.682
26/03/2025	-0,37%	-0,07	18,91	19,06	18,84	19,35	30M	6.578
25/03/2025	1,28%	0,24	18,98	18,70	18,70	19,27	36M	8.119
24/03/2025	-1,16%	-0,22	18,74	18,99	18,74	19,12	21M	5.212
21/03/2025	-0,05%	-0,01	18,96	18,79	18,74	19,15	29M	4.907
20/03/2025	-0,94%	-0,18	18,97	19,14	18,97	19,20	20M	5.623
19/03/2025	1,32%	0,25	19,15	18,99	18,87	19,44	61M	11.940
18/03/2025	-0,84%	-0,16	18,90	18,91	18,90	19,29	33M	7.331
17/03/2025	1,55%	0,29	19,06	18,92	18,64	19,28	60M	11.694
14/03/2025	3,93%	0,71	18,77	18,27	18,11	18,78	64M	12.001
13/03/2025	1,86%	0,33	18,06	17,89	17,61	18,25	45M	9.093
12/03/2025	1,66%	0,29	17,73	17,42	17,42	17,81	50M	9.508
11/03/2025	-2,68%	-0,48	17,44	17,45	17,22	17,70	88M	18.166
10/03/2025	-0,55%	-0,10	17,92	17,81	17,81	18,16	34M	8.398
07/03/2025	2,68%	0,47	18,02	17,32	17,28	18,25	42M	8.509
06/03/2025	0,57%	0,10	17,55	17,42	17,39	17,82	33M	7.735
05/03/2025	-1,19%	-0,21	17,45	17,32	17,31	17,78	43M	10.465
28/02/2025	-3,18%	-0,58	17,66	18,25	17,51	18,25	82M	18.253
27/02/2025	1,84%	0,33	18,24	18,01	17,95	18,47	90M	12.500
26/02/2025	-2,13%	-0,39	17,91	18,51	17,85	18,58	88M	10.354
25/02/2025	0,00%	0,00	18,30	18,41	18,22	18,69	163M	14.900
24/02/2025	-5,82%	-1,13	18,30	19,30	18,30	19,30	87M	11.586
21/02/2025	0,15%	0,03	19,43	19,41	19,29	19,67	101M	13.020
20/02/2025	1,41%	0,27	19,40	19,22	19,06	19,46	53M	11.443
19/02/2025	-3,09%	-0,61	19,13	19,84	19,13	20,05	84M	15.899
18/02/2025	-0,80%	-0,16	19,74	19,92	19,53	20,11	33M	7.124
17/02/2025	1,79%	0,35	19,90	19,72	19,47	20,14	68M	13.160
14/02/2025	3,11%	0,59	19,55	19,17	19,01	19,76	71M	11.184
13/02/2025	1,99%	0,37	18,96	18,55	18,41	18,97	34M	6.751
12/02/2025	-1,54%	-0,29	18,59	18,75	18,42	18,80	46M	9.821
11/02/2025	1,18%	0,22	18,88	18,82	18,43	19,08	125M	12.921
10/02/2025	-1,69%	-0,32	18,66	18,98	18,64	19,33	43M	9.151
07/02/2025	0,74%	0,14	18,98	18,57	18,56	19,21	72M	10.391
06/02/2025	0,05%	0,01	18,84	18,76	18,72	19,00	34M	7.615
05/02/2025	-0,05%	-0,01	18,83	18,84	18,56	18,97	37M	7.779
04/02/2025	1,07%	0,20	18,84	18,38	18,38	18,92	49M	8.735
03/02/2025	1,14%	0,21	18,64	18,32	18,29	18,97	44M	9.679
31/01/2025	-0,22%	-0,04	18,43	18,47	18,27	18,58	54M	10.103
30/01/2025	4,47%	0,79	18,47	17,80	17,72	18,62	56M	12.169
29/01/2025	-0,79%	-0,14	17,68	17,98	17,68	18,04	35M	6.220
28/01/2025	0,00%	0,00	17,82	17,85	17,68	17,93	28M	4.557
27/01/2025	4,64%	0,79	17,82	16,93	16,93	17,95	58M	11.039
24/01/2025	-1,22%	-0,21	17,03	17,29	16,97	17,29	30M	7.393
23/01/2025	-2,21%	-0,39	17,24	17,74	17,16	17,74	52M	7.050
22/01/2025	2,03%	0,35	17,63	17,47	17,25	17,70	58M	9.202
21/01/2025	0,52%	0,09	17,28	17,24	17,12	17,48	35M	6.915
20/01/2025	0,41%	0,07	17,19	17,12	16,91	17,40	36M	6.666
17/01/2025	-0,23%	-0,04	17,12	17,34	17,00	17,34	42M	8.368
16/01/2025	-2,83%	-0,50	17,16	17,71	17,16	17,71	47M	10.809
15/01/2025	2,38%	0,41	17,66	17,43	17,35	17,81	39M	9.353
14/01/2025	3,60%	0,60	17,25	16,61	16,61	17,27	50M	9.598
13/01/2025	-0,89%	-0,15	16,65	16,90	16,63	16,92	31M	8.532
10/01/2025	-1,41%	-0,24	16,80	17,04	16,77	17,19	34M	8.574
09/01/2025	0,06%	0,01	17,04	17,03	16,94	17,20	31M	9.321
08/01/2025	-1,84%	-0,32	17,03	17,32	17,01	17,32	43M	11.371
07/01/2025	-0,06%	-0,01	17,35	17,59	17,10	17,64	49M	9.612
06/01/2025	1,70%	0,29	17,36	17,31	17,21	17,45	24M	7.593
03/01/2025	-0,93%	-0,16	17,07	17,24	17,07	17,36	34M	9.021
02/01/2025	-0,23%	-0,04	17,23	17,26	17,03	17,38	31M	8.937
30/12/2024	-0,97%	-0,17	17,27	17,37	17,20	17,54	34M	9.385
27/12/2024	0,11%	0,02	17,44	17,52	17,38	17,64	37M	10.462
26/12/2024	-0,40%	-0,07	17,42	17,49	17,22	17,57	44M	10.338
23/12/2024	-4,27%	-0,78	17,49	18,10	17,49	18,12	66M	12.195
20/12/2024	3,57%	0,63	18,27	17,64	17,61	18,37	72M	15.783
19/12/2024	-0,23%	-0,04	17,64	17,59	17,00	17,86	113M	24.278
18/12/2024	-3,23%	-0,59	17,68	18,15	17,67	18,23	83M	15.153
17/12/2024	0,55%	0,10	18,27	18,27	18,01	18,46	60M	15.414
16/12/2024	-1,20%	-0,22	18,17	18,30	18,08	18,50	36M	8.849
13/12/2024	-2,13%	-0,40	18,39	18,99	18,36	18,99	66M	12.254
12/12/2024	-3,14%	-0,61	18,79	19,19	18,79	19,28	69M	13.401
11/12/2024	1,78%	0,34	19,40	19,14	18,85	19,80	55M	12.780
10/12/2024	1,33%	0,25	19,06	19,00	18,90	19,21	37M	7.861
09/12/2024	-0,16%	-0,03	18,81	18,86	18,75	19,02	38M	8.897
06/12/2024	-1,00%	-0,19	18,84	19,00	18,76	19,13	47M	11.072
05/12/2024	3,54%	0,65	19,03	18,55	18,55	19,22	79M	14.499
04/12/2024	-1,61%	-0,30	18,38	18,59	18,30	18,73	77M	18.236
03/12/2024	-0,32%	-0,06	18,68	18,74	18,60	19,04	64M	11.466
02/12/2024	-2,14%	-0,41	18,74	19,16	18,63	19,19	52M	11.618
29/11/2024	-0,88%	-0,17	19,15	19,14	18,51	19,20	141M	25.705
28/11/2024	-4,31%	-0,87	19,32	20,00	19,30	20,11	106M	17.297
27/11/2024	-	-	20,19	21,21	20,19	21,26	84M	14.687

Date,Open,High,Low,Close,Volume
13-Jun-25,22.13,22.13,21.69,21.88,58795738
12-Jun-25,21.98,22.29,21.97,22.22,69413034
11-Jun-25,22.15,22.37,21.74,22.10,61456686
10-Jun-25,22.37,22.49,22.03,22.15,72498381
09-Jun-25,22.07,22.34,21.75,22.13,57923517
06-Jun-25,22.65,22.72,22.03,22.26,69186871
05-Jun-25,22.62,22.99,22.45,22.58,59133453
04-Jun-25,22.72,22.93,22.46,22.76,58808449
03-Jun-25,22.34,22.81,22.34,22.75,38424324
02-Jun-25,22.71,23.03,22.20,22.54,38933087
30-May-25,22.72,22.79,22.29,22.65,92885407
29-May-25,22.05,22.73,22.05,22.72,48809211
28-May-25,22.16,22.44,22.03,22.27,32469112
27-May-25,21.98,22.49,21.85,22.23,51271107
26-May-25,21.62,21.94,21.59,21.67,31741104
23-May-25,21.26,21.69,21.10,21.62,44681718
22-May-25,21.70,22.00,21.63,21.70,80044453
21-May-25,22.45,22.45,21.66,21.74,49386429
20-May-25,22.05,22.45,21.68,22.45,37971644
19-May-25,21.88,22.25,21.76,22.06,35751289
16-May-25,21.81,21.94,21.31,21.90,52938657
15-May-25,21.50,21.86,21.32,21.77,55565782
14-May-25,21.62,21.73,21.16,21.33,53828468
13-May-25,20.56,21.53,20.34,21.50,111102687
12-May-25,20.98,20.98,20.32,20.45,38707949
09-May-25,21.16,21.36,20.60,20.76,202135990
08-May-25,20.75,21.58,20.68,21.26,124797560
07-May-25,20.43,20.75,20.22,20.31,44964602
06-May-25,20.84,20.84,20.40,20.45,28370054
05-May-25,20.99,21.13,20.54,20.59,38399142
02-May-25,20.81,21.11,20.60,20.91,109105022
30-Apr-25,20.18,20.59,20.00,20.54,97875247
29-Apr-25,19.99,20.66,19.82,20.32,47672297
28-Apr-25,20.36,20.50,20.16,20.19,36913669
25-Apr-25,20.30,20.56,20.13,20.24,38270701
24-Apr-25,20.02,20.44,19.85,20.31,48633839
23-Apr-25,19.73,20.07,19.69,19.78,41262439
22-Apr-25,19.37,19.81,19.32,19.47,54759860
17-Apr-25,19.37,19.99,19.28,19.82,54775496
16-Apr-25,19.33,19.70,19.20,19.47,43317330
15-Apr-25,19.36,19.60,19.10,19.51,40864611
14-Apr-25,19.15,19.81,19.15,19.40,77491980
11-Apr-25,18.78,19.06,18.53,19.00,43286273
10-Apr-25,18.63,18.87,18.33,18.62,33224637
09-Apr-25,18.13,19.21,18.08,18.86,60693357
08-Apr-25,18.58,18.84,18.26,18.37,38885606
07-Apr-25,18.25,18.88,18.04,18.50,60450196
04-Apr-25,19.14,19.14,18.50,18.53,45403584
03-Apr-25,18.39,19.61,18.39,19.52,70133758
02-Apr-25,18.78,19.02,18.57,18.57,52641510
01-Apr-25,18.59,18.96,18.46,18.80,24772369
31-Mar-25,18.41,18.83,18.41,18.50,29882745
28-Mar-25,18.87,18.87,18.36,18.67,63039223
27-Mar-25,18.73,19.05,18.71,18.87,47563875
26-Mar-25,19.06,19.35,18.84,18.91,30119179
25-Mar-25,18.70,19.27,18.70,18.98,35679319
24-Mar-25,18.99,19.12,18.74,18.74,21083985
21-Mar-25,18.79,19.15,18.74,18.96,29119207
20-Mar-25,19.14,19.20,18.97,18.97,19871375
19-Mar-25,18.99,19.44,18.87,19.15,61298187
18-Mar-25,18.91,19.29,18.90,18.90,32980258
17-Mar-25,18.92,19.28,18.64,19.06,60051893
14-Mar-25,18.27,18.78,18.11,18.77,64173556
13-Mar-25,17.89,18.25,17.61,18.06,44625032
12-Mar-25,17.42,17.81,17.42,17.73,49626089
11-Mar-25,17.45,17.70,17.22,17.44,87658538
10-Mar-25,17.81,18.16,17.81,17.92,33535462
07-Mar-25,17.32,18.25,17.28,18.02,42443853
06-Mar-25,17.42,17.82,17.39,17.55,32521752
05-Mar-25,17.32,17.78,17.31,17.45,43010139
28-Feb-25,18.25,18.25,17.51,17.66,81943158
27-Feb-25,18.01,18.47,17.95,18.24,90432769
26-Feb-25,18.51,18.58,17.85,17.91,87941350
25-Feb-25,18.41,18.69,18.22,18.30,162794041
24-Feb-25,19.30,19.30,18.30,18.30,86706632
21-Feb-25,19.41,19.67,19.29,19.43,100715282
20-Feb-25,19.22,19.46,19.06,19.40,53445103
19-Feb-25,19.84,20.05,19.13,19.13,83539019
18-Feb-25,19.92,20.11,19.53,19.74,33299938
17-Feb-25,19.72,20.14,19.47,19.90,67728420
14-Feb-25,19.17,19.76,19.01,19.55,70808978
13-Feb-25,18.55,18.97,18.41,18.96,33941393
12-Feb-25,18.75,18.80,18.42,18.59,46484395
11-Feb-25,18.82,19.08,18.43,18.88,125452099
10-Feb-25,18.98,19.33,18.64,18.66,43158060
07-Feb-25,18.57,19.21,18.56,18.98,72105503
06-Feb-25,18.76,19.00,18.72,18.84,34478747
05-Feb-25,18.84,18.97,18.56,18.83,36715361
04-Feb-25,18.38,18.92,18.38,18.84,48643301
03-Feb-25,18.32,18.97,18.29,18.64,44307556
31-Jan-25,18.47,18.58,18.27,18.43,53627566
30-Jan-25,17.80,18.62,17.72,18.47,55548049
29-Jan-25,17.98,18.04,17.68,17.68,35197838
28-Jan-25,17.85,17.93,17.68,17.82,27680641
27-Jan-25,16.93,17.95,16.93,17.82,57773902
24-Jan-25,17.29,17.29,16.97,17.03,30045433
23-Jan-25,17.74,17.74,17.16,17.24,52237515
22-Jan-25,17.47,17.70,17.25,17.63,57650990
21-Jan-25,17.24,17.48,17.12,17.28,34925118
20-Jan-25,17.12,17.40,16.91,17.19,36351066
17-Jan-25,17.34,17.34,17.00,17.12,41730902
16-Jan-25,17.71,17.71,17.16,17.16,46678166
15-Jan-25,17.43,17.81,17.35,17.66,38999088
14-Jan-25,16.61,17.27,16.61,17.25,50288856
13-Jan-25,16.90,16.92,16.63,16.65,31295593
10-Jan-25,17.04,17.19,16.77,16.80,34343128
09-Jan-25,17.03,17.20,16.94,17.04,31193315
08-Jan-25,17.32,17.32,17.01,17.03,43308180
07-Jan-25,17.59,17.64,17.10,17.35,48780378
06-Jan-25,17.31,17.45,17.21,17.36,23891261
03-Jan-25,17.24,17.36,17.07,17.07,34019377
02-Jan-25,17.26,17.38,17.03,17.23,30746272
30-Dec-24,17.37,17.54,17.20,17.27,34124557
27-Dec-24,17.52,17.64,17.38,17.44,37132010
26-Dec-24,17.49,17.57,17.22,17.42,43915541
23-Dec-24,18.10,18.12,17.49,17.49,66335408
20-Dec-24,17.64,18.37,17.61,18.27,71597631
19-Dec-24,17.59,17.86,17.00,17.64,112758360
18-Dec-24,18.15,18.23,17.67,17.68,83016582
17-Dec-24,18.27,18.46,18.01,18.27,59995061
16-Dec-24,18.30,18.50,18.08,18.17,36376229
13-Dec-24,18.99,18.99,18.36,18.39,66101168
12-Dec-24,19.19,19.28,18.79,18.79,68509830
11-Dec-24,19.14,19.80,18.85,19.40,55230877
10-Dec-24,19.00,19.21,18.90,19.06,36500613
09-Dec-24,18.86,19.02,18.75,18.81,38023067
06-Dec-24,19.00,19.13,18.76,18.84,47210671
05-Dec-24,18.55,19.22,18.55,19.03,78746434
04-Dec-24,18.59,18.73,18.30,18.38,76793690
03-Dec-24,18.74,19.04,18.60,18.68,63937203
02-Dec-24,19.16,19.19,18.63,18.74,52031373
29-Nov-24,19.14,19.20,18.51,19.15,141180153
28-Nov-24,20.00,20.11,19.30,19.32,106247703
27-Nov-24,21.21,21.26,20.19,20.19,83953677

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: IGTI11