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
26/08/2025	-1,21%	-0,27	21,96	22,11	21,81	22,28	39M	6.701
25/08/2025	-1,20%	-0,27	22,23	22,63	22,16	22,69	58M	8.237
22/08/2025	1,53%	0,34	22,50	22,23	22,22	22,85	78M	11.222
21/08/2025	0,59%	0,13	22,16	22,00	21,68	22,39	76M	14.065
20/08/2025	1,33%	0,29	22,03	21,62	21,60	22,14	34M	7.198
19/08/2025	-2,29%	-0,51	21,74	22,22	21,63	22,22	36M	8.664
18/08/2025	1,09%	0,24	22,25	22,15	22,06	22,33	36M	7.322

15/08/2025	0,27%	0,06	22,01	21,94	21,80	22,20	25M	5.281
14/08/2025	0,78%	0,17	21,95	21,58	21,48	22,19	31M	7.437
13/08/2025	-1,09%	-0,24	21,78	21,79	21,78	22,29	60M	12.116
12/08/2025	2,90%	0,62	22,02	21,46	21,40	22,23	45M	9.219
11/08/2025	-1,34%	-0,29	21,40	21,49	21,35	21,72	94M	8.586
08/08/2025	0,05%	0,01	21,69	21,55	21,49	21,84	34M	8.108
07/08/2025	1,07%	0,23	21,68	21,45	21,37	21,94	54M	13.187
06/08/2025	1,85%	0,39	21,45	21,21	21,02	21,75	61M	12.266
05/08/2025	1,74%	0,36	21,06	20,56	20,51	21,14	53M	10.709
04/08/2025	-1,71%	-0,36	20,70	21,18	20,58	21,38	53M	12.446
01/08/2025	1,59%	0,33	21,06	20,98	20,79	21,35	48M	7.991
31/07/2025	-1,57%	-0,33	20,73	20,69	20,60	20,95	37M	8.556
30/07/2025	1,59%	0,33	21,06	20,52	20,52	21,43	43M	8.234
29/07/2025	0,53%	0,11	20,73	20,58	20,49	20,82	27M	6.833
28/07/2025	-1,25%	-0,26	20,62	21,13	20,46	21,13	80M	10.117
25/07/2025	-0,19%	-0,04	20,88	20,98	20,76	21,16	33M	5.563
24/07/2025	-1,97%	-0,42	20,92	21,50	20,92	21,50	37M	6.498
23/07/2025	1,67%	0,35	21,34	20,80	20,76	21,34	63M	8.936
22/07/2025	-1,18%	-0,25	20,99	21,29	20,86	21,30	104M	9.920
21/07/2025	-0,47%	-0,10	21,24	21,34	21,10	21,53	60M	10.585
18/07/2025	-3,00%	-0,66	21,34	21,72	21,18	21,88	49M	9.557
17/07/2025	-0,63%	-0,14	22,00	22,25	21,94	22,25	43M	9.727
16/07/2025	0,64%	0,14	22,14	21,96	21,74	22,21	47M	10.552
15/07/2025	0,69%	0,15	22,00	21,84	21,71	22,13	31M	7.411
14/07/2025	-0,86%	-0,19	21,85	21,94	21,75	22,13	30M	6.532
11/07/2025	-1,83%	-0,41	22,04	22,49	21,99	22,55	33M	6.351
10/07/2025	-0,71%	-0,16	22,45	22,50	22,07	22,63	57M	10.869
09/07/2025	-1,78%	-0,41	22,61	22,98	22,55	22,99	48M	9.408
08/07/2025	1,05%	0,24	23,02	22,79	22,53	23,37	65M	11.132
07/07/2025	-0,44%	-0,10	22,78	23,04	22,56	23,09	28M	5.465
04/07/2025	-0,09%	-0,02	22,88	22,70	22,40	23,07	51M	7.048
03/07/2025	1,64%	0,37	22,90	22,53	22,50	23,09	42M	8.109
02/07/2025	-2,97%	-0,69	22,53	23,35	22,31	23,35	88M	17.585
01/07/2025	0,91%	0,21	23,22	23,18	23,01	23,50	57M	8.566
27/06/2025	-0,73%	-0,17	23,01	22,85	22,85	23,33	41M	5.490
26/06/2025	2,07%	0,47	23,18	22,90	22,60	23,63	112M	13.273
25/06/2025	-0,13%	-0,03	22,71	22,56	22,40	22,76	50M	7.529
24/06/2025	3,65%	0,80	22,74	21,90	21,90	22,93	62M	12.522
23/06/2025	0,14%	0,03	21,94	21,84	21,69	22,06	62M	11.438
20/06/2025	-1,22%	-0,27	21,91	21,91	21,68	22,06	142M	12.912
18/06/2025	-0,18%	-0,04	22,18	22,34	21,91	22,52	81M	16.900
17/06/2025	0,09%	0,02	22,22	22,33	22,06	22,37	97M	17.979
16/06/2025	1,46%	0,32	22,20	22,15	22,00	22,32	62M	14.071
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	-	-	18,88	18,82	18,43	19,08	125M	12.921

Date,Open,High,Low,Close,Volume
26-Aug-25,22.11,22.28,21.81,21.96,38824549
25-Aug-25,22.63,22.69,22.16,22.23,57597260
22-Aug-25,22.23,22.85,22.22,22.50,78471218
21-Aug-25,22.00,22.39,21.68,22.16,76048596
20-Aug-25,21.62,22.14,21.60,22.03,33715417
19-Aug-25,22.22,22.22,21.63,21.74,35677004
18-Aug-25,22.15,22.33,22.06,22.25,36125541
15-Aug-25,21.94,22.20,21.80,22.01,24935500
14-Aug-25,21.58,22.19,21.48,21.95,30852516
13-Aug-25,21.79,22.29,21.78,21.78,60135700
12-Aug-25,21.46,22.23,21.40,22.02,45393996
11-Aug-25,21.49,21.72,21.35,21.40,93953634
08-Aug-25,21.55,21.84,21.49,21.69,33842805
07-Aug-25,21.45,21.94,21.37,21.68,54016740
06-Aug-25,21.21,21.75,21.02,21.45,60804820
05-Aug-25,20.56,21.14,20.51,21.06,52973160
04-Aug-25,21.18,21.38,20.58,20.70,53412705
01-Aug-25,20.98,21.35,20.79,21.06,47627133
31-Jul-25,20.69,20.95,20.60,20.73,37202414
30-Jul-25,20.52,21.43,20.52,21.06,42890537
29-Jul-25,20.58,20.82,20.49,20.73,27377437
28-Jul-25,21.13,21.13,20.46,20.62,79819243
25-Jul-25,20.98,21.16,20.76,20.88,33339237
24-Jul-25,21.50,21.50,20.92,20.92,36583594
23-Jul-25,20.80,21.34,20.76,21.34,63403617
22-Jul-25,21.29,21.30,20.86,20.99,104371042
21-Jul-25,21.34,21.53,21.10,21.24,59742255
18-Jul-25,21.72,21.88,21.18,21.34,49175902
17-Jul-25,22.25,22.25,21.94,22.00,42668083
16-Jul-25,21.96,22.21,21.74,22.14,46948455
15-Jul-25,21.84,22.13,21.71,22.00,30877250
14-Jul-25,21.94,22.13,21.75,21.85,29706420
11-Jul-25,22.49,22.55,21.99,22.04,33168530
10-Jul-25,22.50,22.63,22.07,22.45,57340931
09-Jul-25,22.98,22.99,22.55,22.61,48482466
08-Jul-25,22.79,23.37,22.53,23.02,65418066
07-Jul-25,23.04,23.09,22.56,22.78,28032859
04-Jul-25,22.70,23.07,22.40,22.88,51024043
03-Jul-25,22.53,23.09,22.50,22.90,42327902
02-Jul-25,23.35,23.35,22.31,22.53,88115626
01-Jul-25,23.18,23.50,23.01,23.22,57178207
27-Jun-25,22.85,23.33,22.85,23.01,41481459
26-Jun-25,22.90,23.63,22.60,23.18,111550276
25-Jun-25,22.56,22.76,22.40,22.71,49740760
24-Jun-25,21.90,22.93,21.90,22.74,62423114
23-Jun-25,21.84,22.06,21.69,21.94,62056075
20-Jun-25,21.91,22.06,21.68,21.91,142061697
18-Jun-25,22.34,22.52,21.91,22.18,80963023
17-Jun-25,22.33,22.37,22.06,22.22,96842382
16-Jun-25,22.15,22.32,22.00,22.20,61749343
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

*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