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
04/07/2022	0,00%	0,00	18,22	18,10	17,86	18,43	23M	7.889
01/07/2022	1,28%	0,23	18,22	17,71	17,53	18,22	67M	19.114
30/06/2022	-1,21%	-0,22	17,99	17,95	17,61	18,09	46M	13.032
29/06/2022	-0,49%	-0,09	18,21	18,30	18,01	18,54	51M	15.790
28/06/2022	-0,71%	-0,13	18,30	18,51	18,06	18,59	44M	14.243
27/06/2022	0,71%	0,13	18,43	18,30	18,05	18,43	22M	6.783
24/06/2022	-0,60%	-0,11	18,30	18,56	17,87	18,56	40M	12.560
23/06/2022	-0,11%	-0,02	18,41	18,46	18,14	18,69	24M	8.375
22/06/2022	2,96%	0,53	18,43	17,77	17,73	18,52	42M	15.093
21/06/2022	-0,44%	-0,08	17,90	18,09	17,75	18,26	31M	10.079
20/06/2022	-1,37%	-0,25	17,98	18,21	17,68	18,35	42M	10.799

17/06/2022	0,39%	0,07	18,23	17,87	17,62	18,39	76M	19.258
15/06/2022	2,71%	0,48	18,16	17,94	17,80	18,65	67M	23.105
14/06/2022	-0,62%	-0,11	17,68	17,74	17,49	17,97	44M	15.998
13/06/2022	-2,79%	-0,51	17,79	18,12	17,51	18,14	53M	17.858
10/06/2022	-0,65%	-0,12	18,30	18,54	18,03	18,65	60M	17.312
09/06/2022	-0,75%	-0,14	18,42	18,55	18,24	18,85	54M	18.769
08/06/2022	-1,64%	-0,31	18,56	18,61	18,47	19,03	33M	11.607
07/06/2022	-1,82%	-0,35	18,87	19,20	18,63	19,20	34M	10.632
06/06/2022	-1,69%	-0,33	19,22	19,55	19,22	19,75	27M	7.927
03/06/2022	-0,76%	-0,15	19,55	19,59	19,32	19,89	34M	11.013
02/06/2022	1,81%	0,35	19,70	19,58	19,35	19,88	67M	12.228
01/06/2022	-2,47%	-0,49	19,35	19,60	19,07	19,87	114M	23.862
31/05/2022	-2,07%	-0,42	19,84	20,38	19,71	20,68	53M	12.039
30/05/2022	0,05%	0,01	20,26	20,47	19,95	20,77	32M	8.848
27/05/2022	-0,74%	-0,15	20,25	20,40	20,10	20,62	31M	10.159
26/05/2022	-1,26%	-0,26	20,40	20,70	20,14	20,77	111M	14.243
25/05/2022	-0,19%	-0,04	20,66	20,58	20,42	21,07	41M	11.686
24/05/2022	-1,48%	-0,31	20,70	20,83	20,43	21,13	41M	11.831
23/05/2022	1,25%	0,26	21,01	20,86	20,76	21,17	53M	15.167
20/05/2022	-0,14%	-0,03	20,75	21,06	20,52	21,36	61M	15.957
19/05/2022	0,58%	0,12	20,78	20,67	20,46	21,40	80M	22.104
18/05/2022	-2,59%	-0,55	20,66	21,08	20,25	21,19	58M	17.180
17/05/2022	3,21%	0,66	21,21	20,85	20,78	21,64	102M	22.967
16/05/2022	1,03%	0,21	20,55	20,40	20,22	20,92	40M	10.910
13/05/2022	3,20%	0,63	20,34	19,76	19,71	20,90	81M	20.101
12/05/2022	2,50%	0,48	19,71	19,08	18,70	19,83	80M	22.708
11/05/2022	-1,18%	-0,23	19,23	19,51	19,00	19,60	62M	16.555
10/05/2022	2,15%	0,41	19,46	19,20	19,10	19,77	70M	18.541
09/05/2022	-2,76%	-0,54	19,05	19,02	18,71	19,32	68M	20.224
06/05/2022	0,98%	0,19	19,59	19,40	18,75	19,60	78M	20.644
05/05/2022	-6,28%	-1,30	19,40	20,49	18,96	20,57	112M	25.392
04/05/2022	1,37%	0,28	20,70	20,41	19,55	20,92	99M	24.287
03/05/2022	0,59%	0,12	20,42	20,28	19,76	20,55	60M	17.454
02/05/2022	-3,29%	-0,69	20,30	20,66	19,92	20,93	65M	17.903
29/04/2022	-1,22%	-0,26	20,99	21,55	20,96	22,38	100M	21.835
28/04/2022	0,95%	0,20	21,25	21,13	20,72	21,48	60M	16.944
27/04/2022	0,96%	0,20	21,05	20,99	20,86	21,50	55M	14.852
26/04/2022	1,81%	0,37	20,85	20,18	20,09	20,99	103M	22.824
25/04/2022	1,34%	0,27	20,48	20,06	19,20	20,48	80M	20.363
22/04/2022	-5,38%	-1,15	20,21	20,91	20,13	21,18	52M	14.278
20/04/2022	0,71%	0,15	21,36	21,27	20,81	21,70	52M	12.948
19/04/2022	1,24%	0,26	21,21	20,65	20,44	21,26	50M	13.589
18/04/2022	3,10%	0,63	20,95	20,32	20,04	21,19	49M	11.848
14/04/2022	-4,20%	-0,89	20,32	21,08	20,32	21,15	44M	11.524
13/04/2022	1,10%	0,23	21,21	21,32	20,77	21,50	51M	12.628
12/04/2022	0,29%	0,06	20,98	21,09	20,76	21,50	25M	7.480
11/04/2022	-3,42%	-0,74	20,92	21,56	20,75	21,58	36M	11.286
08/04/2022	1,17%	0,25	21,66	21,34	21,22	22,06	57M	16.861
07/04/2022	1,04%	0,22	21,41	21,14	21,00	21,80	42M	11.554
06/04/2022	-1,85%	-0,40	21,19	21,44	20,93	21,44	54M	15.580
05/04/2022	-1,24%	-0,27	21,59	21,84	21,59	22,15	52M	12.240
04/04/2022	0,74%	0,16	21,86	21,68	21,47	22,15	48M	10.342
01/04/2022	6,11%	1,25	21,70	20,65	20,44	21,73	72M	18.484
31/03/2022	-0,97%	-0,20	20,45	20,63	20,31	20,81	37M	9.952
30/03/2022	-3,82%	-0,82	20,65	21,38	20,52	21,61	33M	9.604
29/03/2022	2,97%	0,62	21,47	21,01	21,01	21,74	72M	15.304
28/03/2022	0,92%	0,19	20,85	20,68	20,46	21,10	53M	14.771
25/03/2022	3,04%	0,61	20,66	20,11	19,86	21,24	92M	20.776
24/03/2022	5,30%	1,01	20,05	19,20	18,86	20,09	95M	14.258
23/03/2022	1,38%	0,26	19,04	18,75	18,61	19,25	46M	10.803
22/03/2022	3,02%	0,55	18,78	18,48	18,35	18,99	48M	13.365
21/03/2022	-3,03%	-0,57	18,23	18,76	17,89	18,88	61M	14.799
18/03/2022	2,62%	0,48	18,80	18,31	18,07	18,94	67M	15.360
17/03/2022	1,89%	0,34	18,32	17,94	17,66	18,40	39M	10.652
16/03/2022	2,33%	0,41	17,98	17,75	17,23	18,13	75M	15.176
15/03/2022	-1,29%	-0,23	17,57	17,62	16,97	17,69	67M	13.664
14/03/2022	-1,55%	-0,28	17,80	18,20	17,22	18,37	44M	10.008
11/03/2022	-5,09%	-0,97	18,08	19,16	17,73	19,16	40M	8.990
10/03/2022	-0,63%	-0,12	19,05	19,05	18,21	19,11	24M	6.980
09/03/2022	5,85%	1,06	19,17	18,40	18,31	19,17	32M	11.269
08/03/2022	0,61%	0,11	18,11	18,06	17,52	18,52	34M	11.587
07/03/2022	-4,61%	-0,87	18,00	18,50	17,94	18,85	28M	9.588
04/03/2022	-3,63%	-0,71	18,87	19,49	18,67	19,74	39M	11.090
03/03/2022	2,73%	0,52	19,58	19,05	18,82	19,76	37M	8.215
02/03/2022	-1,60%	-0,31	19,06	19,40	18,90	19,50	19M	5.704
25/02/2022	1,95%	0,37	19,37	18,85	18,62	19,37	35M	9.483
24/02/2022	0,05%	0,01	19,00	17,80	17,66	19,38	36M	8.720
23/02/2022	-0,78%	-0,15	18,99	19,20	18,75	19,37	28M	6.475
22/02/2022	0,79%	0,15	19,14	19,28	19,01	19,46	31M	9.132
21/02/2022	-4,57%	-0,91	18,99	19,87	18,87	19,93	40M	9.269
18/02/2022	-1,00%	-0,20	19,90	20,04	19,67	20,10	34M	8.755
17/02/2022	-0,50%	-0,10	20,10	20,21	19,94	20,47	55M	9.045
16/02/2022	0,90%	0,18	20,20	20,06	19,67	20,20	33M	8.258
15/02/2022	5,26%	1,00	20,02	19,06	19,06	20,02	37M	9.299
14/02/2022	1,55%	0,29	19,02	18,76	18,73	19,26	19M	4.599
11/02/2022	0,32%	0,06	18,73	18,82	18,40	19,28	41M	11.134
10/02/2022	-1,79%	-0,34	18,67	19,14	18,63	19,24	29M	7.339
09/02/2022	0,96%	0,18	19,01	19,00	18,55	19,37	27M	7.675
08/02/2022	-0,26%	-0,05	18,83	18,80	18,68	19,17	34M	10.259
07/02/2022	0,96%	0,18	18,88	18,60	18,60	19,28	53M	11.374
04/02/2022	-0,27%	-0,05	18,70	18,50	17,79	18,79	64M	13.560
03/02/2022	-1,52%	-0,29	18,75	19,14	18,38	19,44	52M	10.729
02/02/2022	-1,24%	-0,24	19,04	19,30	18,58	19,62	50M	10.444
01/02/2022	-3,60%	-0,72	19,28	20,50	19,23	20,50	78M	19.088
31/01/2022	1,11%	0,22	20,00	19,99	19,61	20,00	34M	5.945
28/01/2022	-1,10%	-0,22	19,78	19,63	19,30	19,86	40M	9.363
27/01/2022	0,60%	0,12	20,00	20,12	19,76	20,55	49M	10.703
26/01/2022	2,21%	0,43	19,88	19,80	19,68	20,42	110M	19.740
25/01/2022	3,02%	0,57	19,45	18,62	18,53	19,68	40M	9.788
24/01/2022	-0,63%	-0,12	18,88	19,27	18,60	19,43	30M	8.191
21/01/2022	1,23%	0,23	19,00	18,56	18,39	19,56	45M	12.027
20/01/2022	6,59%	1,16	18,77	17,70	17,48	18,97	94M	16.364
19/01/2022	1,38%	0,24	17,61	17,57	17,50	18,18	42M	7.823
18/01/2022	0,52%	0,09	17,37	17,28	17,05	17,91	43M	9.398
17/01/2022	-3,73%	-0,67	17,28	18,24	17,26	18,25	29M	7.590
14/01/2022	3,46%	0,60	17,95	17,23	16,99	17,95	33M	11.741
13/01/2022	-0,63%	-0,11	17,35	17,20	17,08	17,57	50M	9.470
12/01/2022	8,31%	1,34	17,46	16,14	16,13	17,49	75M	13.915
11/01/2022	4,13%	0,64	16,12	15,39	15,24	16,26	27M	8.910
10/01/2022	1,98%	0,30	15,48	15,01	14,72	15,54	33M	12.900
07/01/2022	1,00%	0,15	15,18	15,03	14,65	15,60	49M	18.594
06/01/2022	-2,53%	-0,39	15,03	15,56	14,76	15,70	69M	20.713
05/01/2022	-7,78%	-1,30	15,42	16,54	15,42	16,72	71M	22.013
04/01/2022	-1,76%	-0,30	16,72	17,04	16,14	17,28	43M	11.541
03/01/2022	-5,81%	-1,05	17,02	18,07	16,93	18,36	35M	9.449
30/12/2021	-0,61%	-0,11	18,07	18,28	17,82	18,48	64M	8.082
29/12/2021	-3,14%	-0,59	18,18	18,78	18,01	18,89	35M	7.390
28/12/2021	2,74%	0,50	18,77	18,20	18,02	18,77	15M	4.957
27/12/2021	-90,02%	-164,73	18,27	18,47	17,86	18,79	23M	7.039
23/12/2021	1,38%	2,49	183,00	180,86	180,21	183,00	28M	1.133
22/12/2021	-0,29%	-0,53	180,51	180,76	177,10	183,02	26M	1.217
21/12/2021	0,37%	0,67	181,04	183,61	176,71	184,01	50M	2.300
20/12/2021	-	-	180,37	187,00	180,37	189,40	73M	1.873

Date,Open,High,Low,Close,Volume
04-Jul-22,18.10,18.43,17.86,18.22,23430856
01-Jul-22,17.71,18.22,17.53,18.22,66761239
30-Jun-22,17.95,18.09,17.61,17.99,46426589
29-Jun-22,18.30,18.54,18.01,18.21,51156345
28-Jun-22,18.51,18.59,18.06,18.30,43749829
27-Jun-22,18.30,18.43,18.05,18.43,22265738
24-Jun-22,18.56,18.56,17.87,18.30,39834640
23-Jun-22,18.46,18.69,18.14,18.41,23954149
22-Jun-22,17.77,18.52,17.73,18.43,41831779
21-Jun-22,18.09,18.26,17.75,17.90,31259887
20-Jun-22,18.21,18.35,17.68,17.98,41924505
17-Jun-22,17.87,18.39,17.62,18.23,75621206
15-Jun-22,17.94,18.65,17.80,18.16,66933927
14-Jun-22,17.74,17.97,17.49,17.68,44392369
13-Jun-22,18.12,18.14,17.51,17.79,53303175
10-Jun-22,18.54,18.65,18.03,18.30,59745416
09-Jun-22,18.55,18.85,18.24,18.42,54183825
08-Jun-22,18.61,19.03,18.47,18.56,32983218
07-Jun-22,19.20,19.20,18.63,18.87,33548700
06-Jun-22,19.55,19.75,19.22,19.22,26652227
03-Jun-22,19.59,19.89,19.32,19.55,34108986
02-Jun-22,19.58,19.88,19.35,19.70,66588125
01-Jun-22,19.60,19.87,19.07,19.35,113603225
31-May-22,20.38,20.68,19.71,19.84,53468671
30-May-22,20.47,20.77,19.95,20.26,31577936
27-May-22,20.40,20.62,20.10,20.25,30885467
26-May-22,20.70,20.77,20.14,20.40,110862981
25-May-22,20.58,21.07,20.42,20.66,40700327
24-May-22,20.83,21.13,20.43,20.70,41411695
23-May-22,20.86,21.17,20.76,21.01,53148007
20-May-22,21.06,21.36,20.52,20.75,60975859
19-May-22,20.67,21.40,20.46,20.78,79785752
18-May-22,21.08,21.19,20.25,20.66,58337583
17-May-22,20.85,21.64,20.78,21.21,102190290
16-May-22,20.40,20.92,20.22,20.55,40370591
13-May-22,19.76,20.90,19.71,20.34,81407416
12-May-22,19.08,19.83,18.70,19.71,80139641
11-May-22,19.51,19.60,19.00,19.23,62410919
10-May-22,19.20,19.77,19.10,19.46,70255525
09-May-22,19.02,19.32,18.71,19.05,67519879
06-May-22,19.40,19.60,18.75,19.59,78458000
05-May-22,20.49,20.57,18.96,19.40,112205031
04-May-22,20.41,20.92,19.55,20.70,99014948
03-May-22,20.28,20.55,19.76,20.42,59942748
02-May-22,20.66,20.93,19.92,20.30,64579455
29-Apr-22,21.55,22.38,20.96,20.99,100372952
28-Apr-22,21.13,21.48,20.72,21.25,60058337
27-Apr-22,20.99,21.50,20.86,21.05,54983346
26-Apr-22,20.18,20.99,20.09,20.85,102976457
25-Apr-22,20.06,20.48,19.20,20.48,79534071
22-Apr-22,20.91,21.18,20.13,20.21,51632070
20-Apr-22,21.27,21.70,20.81,21.36,51596849
19-Apr-22,20.65,21.26,20.44,21.21,49685198
18-Apr-22,20.32,21.19,20.04,20.95,49008558
14-Apr-22,21.08,21.15,20.32,20.32,44117999
13-Apr-22,21.32,21.50,20.77,21.21,50964628
12-Apr-22,21.09,21.50,20.76,20.98,24953216
11-Apr-22,21.56,21.58,20.75,20.92,36061502
08-Apr-22,21.34,22.06,21.22,21.66,56896310
07-Apr-22,21.14,21.80,21.00,21.41,42138227
06-Apr-22,21.44,21.44,20.93,21.19,54351906
05-Apr-22,21.84,22.15,21.59,21.59,51529558
04-Apr-22,21.68,22.15,21.47,21.86,47839025
01-Apr-22,20.65,21.73,20.44,21.70,71953268
31-Mar-22,20.63,20.81,20.31,20.45,36571179
30-Mar-22,21.38,21.61,20.52,20.65,33137320
29-Mar-22,21.01,21.74,21.01,21.47,72171732
28-Mar-22,20.68,21.10,20.46,20.85,53477646
25-Mar-22,20.11,21.24,19.86,20.66,91557069
24-Mar-22,19.20,20.09,18.86,20.05,94938610
23-Mar-22,18.75,19.25,18.61,19.04,45804800
22-Mar-22,18.48,18.99,18.35,18.78,47995169
21-Mar-22,18.76,18.88,17.89,18.23,60905546
18-Mar-22,18.31,18.94,18.07,18.80,66657342
17-Mar-22,17.94,18.40,17.66,18.32,38928142
16-Mar-22,17.75,18.13,17.23,17.98,75127570
15-Mar-22,17.62,17.69,16.97,17.57,67290296
14-Mar-22,18.20,18.37,17.22,17.80,44018920
11-Mar-22,19.16,19.16,17.73,18.08,40003719
10-Mar-22,19.05,19.11,18.21,19.05,24395794
09-Mar-22,18.40,19.17,18.31,19.17,32348156
08-Mar-22,18.06,18.52,17.52,18.11,33530432
07-Mar-22,18.50,18.85,17.94,18.00,28389125
04-Mar-22,19.49,19.74,18.67,18.87,38847006
03-Mar-22,19.05,19.76,18.82,19.58,36929912
02-Mar-22,19.40,19.50,18.90,19.06,19066124
25-Feb-22,18.85,19.37,18.62,19.37,34553352
24-Feb-22,17.80,19.38,17.66,19.00,36428681
23-Feb-22,19.20,19.37,18.75,18.99,27914167
22-Feb-22,19.28,19.46,19.01,19.14,31165726
21-Feb-22,19.87,19.93,18.87,18.99,39500700
18-Feb-22,20.04,20.10,19.67,19.90,34300981
17-Feb-22,20.21,20.47,19.94,20.10,55474021
16-Feb-22,20.06,20.20,19.67,20.20,33325666
15-Feb-22,19.06,20.02,19.06,20.02,37364078
14-Feb-22,18.76,19.26,18.73,19.02,19169220
11-Feb-22,18.82,19.28,18.40,18.73,40615454
10-Feb-22,19.14,19.24,18.63,18.67,28576877
09-Feb-22,19.00,19.37,18.55,19.01,27119963
08-Feb-22,18.80,19.17,18.68,18.83,34415753
07-Feb-22,18.60,19.28,18.60,18.88,52714561
04-Feb-22,18.50,18.79,17.79,18.70,63509912
03-Feb-22,19.14,19.44,18.38,18.75,51749331
02-Feb-22,19.30,19.62,18.58,19.04,49762570
01-Feb-22,20.50,20.50,19.23,19.28,77963795
31-Jan-22,19.99,20.00,19.61,20.00,33841981
28-Jan-22,19.63,19.86,19.30,19.78,39721189
27-Jan-22,20.12,20.55,19.76,20.00,49039509
26-Jan-22,19.80,20.42,19.68,19.88,109721296
25-Jan-22,18.62,19.68,18.53,19.45,39650491
24-Jan-22,19.27,19.43,18.60,18.88,30425858
21-Jan-22,18.56,19.56,18.39,19.00,44856681
20-Jan-22,17.70,18.97,17.48,18.77,93890573
19-Jan-22,17.57,18.18,17.50,17.61,41634025
18-Jan-22,17.28,17.91,17.05,17.37,43396523
17-Jan-22,18.24,18.25,17.26,17.28,29051805
14-Jan-22,17.23,17.95,16.99,17.95,32695407
13-Jan-22,17.20,17.57,17.08,17.35,49833946
12-Jan-22,16.14,17.49,16.13,17.46,75011299
11-Jan-22,15.39,16.26,15.24,16.12,26859201
10-Jan-22,15.01,15.54,14.72,15.48,33485769
07-Jan-22,15.03,15.60,14.65,15.18,49131973
06-Jan-22,15.56,15.70,14.76,15.03,68723354
05-Jan-22,16.54,16.72,15.42,15.42,71470354
04-Jan-22,17.04,17.28,16.14,16.72,42606912
03-Jan-22,18.07,18.36,16.93,17.02,34997688
30-Dec-21,18.28,18.48,17.82,18.07,64274361
29-Dec-21,18.78,18.89,18.01,18.18,35118777
28-Dec-21,18.20,18.77,18.02,18.77,15287080
27-Dec-21,18.47,18.79,17.86,18.27,22559336
23-Dec-21,180.86,183.00,180.21,183.00,27955579
22-Dec-21,180.76,183.02,177.10,180.51,26370236
21-Dec-21,183.61,184.01,176.71,181.04,49716616
20-Dec-21,187.00,189.40,180.37,180.37,73328704

*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