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
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	-4,27%	-0,90	20,19	21,21	20,19	21,26	84M	14.687
26/11/2024	2,58%	0,53	21,09	20,75	20,55	21,24	61M	13.355
25/11/2024	1,18%	0,24	20,56	20,32	20,27	20,79	43M	8.119
22/11/2024	2,83%	0,56	20,32	19,96	19,66	20,33	48M	9.367
21/11/2024	-2,08%	-0,42	19,76	19,98	19,68	19,98	35M	8.398
19/11/2024	2,33%	0,46	20,18	19,72	19,66	20,21	30M	7.269
18/11/2024	-2,13%	-0,43	19,72	20,11	19,72	20,17	68M	8.111
14/11/2024	0,20%	0,04	20,15	20,14	20,06	20,49	24M	4.963
13/11/2024	0,15%	0,03	20,11	20,10	19,86	20,28	56M	9.612
12/11/2024	-0,59%	-0,12	20,08	20,15	20,02	20,33	29M	6.929
11/11/2024	0,50%	0,10	20,20	20,11	19,97	20,29	35M	7.074
08/11/2024	-2,00%	-0,41	20,10	20,36	20,10	20,50	51M	10.461
07/11/2024	-0,97%	-0,20	20,51	20,58	20,16	21,28	78M	11.563
06/11/2024	-1,62%	-0,34	20,71	20,77	20,33	20,88	105M	14.222
05/11/2024	-0,05%	-0,01	21,05	21,15	20,88	21,17	41M	6.093
04/11/2024	3,24%	0,66	21,06	20,51	20,51	21,39	53M	8.299
01/11/2024	-3,50%	-0,74	20,40	21,20	20,40	21,20	54M	10.857
31/10/2024	-0,28%	-0,06	21,14	21,17	21,04	21,37	32M	5.859
30/10/2024	0,71%	0,15	21,20	21,00	21,00	21,35	38M	5.846
29/10/2024	-1,17%	-0,25	21,05	21,10	20,98	21,41	32M	7.132
28/10/2024	1,14%	0,24	21,30	21,09	21,09	21,48	32M	5.316
25/10/2024	-0,75%	-0,16	21,06	21,10	20,94	21,38	118M	5.415
24/10/2024	0,38%	0,08	21,22	20,99	20,85	21,34	40M	6.442
23/10/2024	0,33%	0,07	21,14	21,01	20,81	21,14	46M	11.931
22/10/2024	-1,95%	-0,42	21,07	21,34	21,04	21,44	38M	8.932
21/10/2024	1,08%	0,23	21,49	21,30	21,25	21,63	42M	8.929
18/10/2024	0,19%	0,04	21,26	21,37	21,05	21,37	47M	10.940
17/10/2024	-0,75%	-0,16	21,22	21,18	20,87	21,23	51M	12.162
16/10/2024	0,14%	0,03	21,38	21,49	21,18	21,67	73M	11.076
15/10/2024	0,14%	0,03	21,35	21,29	21,13	21,56	34M	7.341
14/10/2024	0,57%	0,12	21,32	21,29	21,03	21,44	29M	7.103
11/10/2024	-1,12%	-0,24	21,20	21,44	21,00	21,48	57M	10.332
10/10/2024	1,61%	0,34	21,44	20,97	20,97	21,60	53M	10.225
09/10/2024	-2,27%	-0,49	21,10	21,37	20,96	21,49	61M	11.676
08/10/2024	-0,69%	-0,15	21,59	21,48	21,19	21,72	152M	13.199
07/10/2024	0,65%	0,14	21,74	21,66	21,49	21,74	69M	11.998
04/10/2024	1,98%	0,42	21,60	21,08	21,02	21,60	69M	11.492
03/10/2024	0,47%	0,10	21,18	20,94	20,65	21,23	54M	7.894
02/10/2024	0,14%	0,03	21,08	21,20	21,08	21,39	65M	11.555
01/10/2024	-0,14%	-0,03	21,05	21,09	20,88	21,37	76M	10.684
30/09/2024	-0,24%	-0,05	21,08	21,40	20,91	21,40	43M	7.391
27/09/2024	-0,38%	-0,08	21,13	21,10	21,10	21,56	40M	7.162
26/09/2024	0,66%	0,14	21,21	21,25	21,12	21,46	40M	7.504
25/09/2024	-1,13%	-0,24	21,07	21,34	21,03	21,52	67M	7.163
24/09/2024	0,85%	0,18	21,31	21,35	21,11	21,62	86M	10.652
23/09/2024	-0,52%	-0,11	21,13	21,23	21,00	21,35	37M	8.573
20/09/2024	-3,23%	-0,71	21,24	21,97	21,18	22,13	103M	11.425
19/09/2024	-3,18%	-0,72	21,95	22,73	21,95	22,81	74M	8.664
18/09/2024	1,80%	0,40	22,67	22,12	22,08	22,88	65M	10.685
17/09/2024	-1,55%	-0,35	22,27	22,45	22,06	22,57	157M	10.439
16/09/2024	1,30%	0,29	22,62	22,55	22,21	22,68	84M	10.938
13/09/2024	1,96%	0,43	22,33	22,03	21,97	22,59	45M	10.158
12/09/2024	-0,23%	-0,05	21,90	21,78	21,66	22,03	37M	9.136
11/09/2024	0,18%	0,04	21,95	21,78	21,78	22,19	35M	7.095
10/09/2024	0,50%	0,11	21,91	21,61	21,56	22,00	56M	10.324
09/09/2024	-1,04%	-0,23	21,80	22,03	21,73	22,10	39M	10.059
06/09/2024	-1,43%	-0,32	22,03	22,20	21,98	22,46	45M	8.399
05/09/2024	-1,02%	-0,23	22,35	22,60	22,17	22,71	66M	9.077
04/09/2024	1,99%	0,44	22,58	22,20	22,16	22,80	69M	9.312
03/09/2024	1,33%	0,29	22,14	21,85	21,75	22,20	133M	5.625
02/09/2024	-1,09%	-0,24	21,85	22,23	21,74	22,23	38M	7.007
30/08/2024	-0,99%	-0,22	22,09	22,31	21,84	22,37	71M	11.457
29/08/2024	-2,36%	-0,54	22,31	22,99	22,20	22,99	66M	11.730
28/08/2024	-1,21%	-0,28	22,85	23,00	22,67	23,06	85M	13.263
27/08/2024	-0,94%	-0,22	23,13	23,40	22,91	23,43	75M	11.055
26/08/2024	0,00%	0,00	23,35	23,45	23,06	23,45	35M	6.842
23/08/2024	2,41%	0,55	23,35	22,93	22,74	23,53	54M	9.014
22/08/2024	-1,30%	-0,30	22,80	23,15	22,65	23,15	54M	10.572
21/08/2024	-1,79%	-0,42	23,10	23,53	22,99	23,64	97M	17.018
20/08/2024	0,51%	0,12	23,52	23,59	23,29	23,59	48M	10.562
19/08/2024	0,73%	0,17	23,40	23,41	23,13	23,45	69M	12.573
16/08/2024	0,13%	0,03	23,23	23,58	23,13	23,64	54M	10.595
15/08/2024	-1,40%	-0,33	23,20	23,53	23,04	23,61	85M	12.132
14/08/2024	0,81%	0,19	23,53	23,12	23,12	23,85	79M	15.113
13/08/2024	2,19%	0,50	23,34	22,83	22,81	23,39	52M	10.632
12/08/2024	-0,17%	-0,04	22,84	22,99	22,71	22,99	55M	10.367
09/08/2024	2,97%	0,66	22,88	22,22	22,21	22,88	75M	10.559
08/08/2024	1,60%	0,35	22,22	21,68	21,68	22,22	33M	5.734
07/08/2024	2,24%	0,48	21,87	21,55	21,47	21,99	61M	10.794
06/08/2024	1,33%	0,28	21,39	21,31	21,17	21,55	51M	11.525
05/08/2024	-1,54%	-0,33	21,11	21,07	20,77	21,40	46M	8.388
02/08/2024	1,32%	0,28	21,44	21,16	21,10	21,61	52M	8.243
01/08/2024	0,38%	0,08	21,16	20,97	20,97	21,52	55M	8.298
31/07/2024	0,86%	0,18	21,08	20,93	20,81	21,19	69M	11.749
30/07/2024	-0,48%	-0,10	20,90	21,00	20,83	21,08	41M	8.764
29/07/2024	-0,10%	-0,02	21,00	21,03	20,85	21,08	74M	6.789
26/07/2024	1,01%	0,21	21,02	20,82	20,78	21,22	34M	5.193
25/07/2024	-1,42%	-0,30	20,81	21,00	20,80	21,10	39M	7.797
24/07/2024	-1,49%	-0,32	21,11	21,43	20,98	21,50	38M	7.906
23/07/2024	-2,50%	-0,55	21,43	21,80	21,39	21,95	40M	8.729
22/07/2024	2,52%	0,54	21,98	21,45	21,39	22,23	78M	13.277
19/07/2024	0,19%	0,04	21,44	21,50	21,13	21,60	47M	8.130
18/07/2024	-1,29%	-0,28	21,40	21,60	21,15	21,60	57M	12.824
17/07/2024	-0,87%	-0,19	21,68	21,97	21,63	22,00	55M	11.013
16/07/2024	-0,36%	-0,08	21,87	21,95	21,81	22,16	30M	4.480
15/07/2024	-0,09%	-0,02	21,95	22,08	21,82	22,08	25M	4.324
12/07/2024	0,32%	0,07	21,97	21,90	21,65	21,97	27M	5.457
11/07/2024	0,69%	0,15	21,90	21,93	21,76	22,15	40M	7.542
10/07/2024	-1,00%	-0,22	21,75	22,09	21,75	22,20	31M	7.837
09/07/2024	1,24%	0,27	21,97	21,62	21,60	22,24	67M	11.072
08/07/2024	-0,78%	-0,17	21,70	21,90	21,62	22,04	36M	7.079
05/07/2024	1,20%	0,26	21,87	21,71	21,46	22,05	75M	10.382
04/07/2024	3,25%	0,68	21,61	20,99	20,99	21,79	108M	11.665
03/07/2024	0,92%	0,19	20,93	20,81	20,68	21,20	55M	12.734
02/07/2024	-0,29%	-0,06	20,74	20,72	20,69	20,98	75M	11.613
01/07/2024	1,07%	0,22	20,80	20,46	20,33	20,93	83M	11.622
28/06/2024	-1,95%	-0,41	20,58	20,90	20,48	20,95	59M	14.674
27/06/2024	2,19%	0,45	20,99	20,54	20,42	20,99	71M	15.393
26/06/2024	1,38%	0,28	20,54	20,05	19,86	20,60	60M	14.370
25/06/2024	-0,39%	-0,08	20,26	20,30	20,09	20,44	47M	10.944
24/06/2024	3,14%	0,62	20,34	19,73	19,73	20,36	45M	13.255
21/06/2024	1,13%	0,22	19,72	19,50	19,43	20,04	329M	23.803
20/06/2024	-0,46%	-0,09	19,50	19,63	19,40	20,04	93M	21.799
19/06/2024	1,19%	0,23	19,59	19,31	19,10	19,82	49M	12.484
18/06/2024	0,26%	0,05	19,36	19,31	19,25	19,64	131M	7.869
17/06/2024	-1,28%	-0,25	19,31	19,60	19,29	19,61	70M	17.592
14/06/2024	0,05%	0,01	19,56	19,50	19,30	19,72	89M	18.276
13/06/2024	-1,16%	-0,23	19,55	19,88	19,32	19,89	92M	18.218
12/06/2024	-2,03%	-0,41	19,78	20,46	19,76	20,53	108M	25.828
11/06/2024	1,05%	0,21	20,19	20,11	19,86	20,24	62M	16.015
10/06/2024	-2,01%	-0,41	19,98	20,19	19,79	20,19	70M	13.435
07/06/2024	-2,16%	-0,45	20,39	20,50	20,18	20,85	102M	15.070
06/06/2024	-	-	20,84	20,50	20,50	21,02	132M	20.124

Date,Open,High,Low,Close,Volume
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
26-Nov-24,20.75,21.24,20.55,21.09,60660526
25-Nov-24,20.32,20.79,20.27,20.56,43108105
22-Nov-24,19.96,20.33,19.66,20.32,47729256
21-Nov-24,19.98,19.98,19.68,19.76,34769506
19-Nov-24,19.72,20.21,19.66,20.18,30335653
18-Nov-24,20.11,20.17,19.72,19.72,67528316
14-Nov-24,20.14,20.49,20.06,20.15,23800989
13-Nov-24,20.10,20.28,19.86,20.11,56387740
12-Nov-24,20.15,20.33,20.02,20.08,29028692
11-Nov-24,20.11,20.29,19.97,20.20,34909674
08-Nov-24,20.36,20.50,20.10,20.10,51355788
07-Nov-24,20.58,21.28,20.16,20.51,77604031
06-Nov-24,20.77,20.88,20.33,20.71,105184410
05-Nov-24,21.15,21.17,20.88,21.05,41171213
04-Nov-24,20.51,21.39,20.51,21.06,53068287
01-Nov-24,21.20,21.20,20.40,20.40,54494421
31-Oct-24,21.17,21.37,21.04,21.14,31736892
30-Oct-24,21.00,21.35,21.00,21.20,37631229
29-Oct-24,21.10,21.41,20.98,21.05,31554716
28-Oct-24,21.09,21.48,21.09,21.30,31919331
25-Oct-24,21.10,21.38,20.94,21.06,118239205
24-Oct-24,20.99,21.34,20.85,21.22,40383693
23-Oct-24,21.01,21.14,20.81,21.14,45629450
22-Oct-24,21.34,21.44,21.04,21.07,38095871
21-Oct-24,21.30,21.63,21.25,21.49,41712729
18-Oct-24,21.37,21.37,21.05,21.26,47365911
17-Oct-24,21.18,21.23,20.87,21.22,50609110
16-Oct-24,21.49,21.67,21.18,21.38,72707325
15-Oct-24,21.29,21.56,21.13,21.35,33939976
14-Oct-24,21.29,21.44,21.03,21.32,29361926
11-Oct-24,21.44,21.48,21.00,21.20,56519720
10-Oct-24,20.97,21.60,20.97,21.44,53307654
09-Oct-24,21.37,21.49,20.96,21.10,61396494
08-Oct-24,21.48,21.72,21.19,21.59,151740634
07-Oct-24,21.66,21.74,21.49,21.74,69240191
04-Oct-24,21.08,21.60,21.02,21.60,69421232
03-Oct-24,20.94,21.23,20.65,21.18,54444445
02-Oct-24,21.20,21.39,21.08,21.08,64515805
01-Oct-24,21.09,21.37,20.88,21.05,75945679
30-Sep-24,21.40,21.40,20.91,21.08,43038465
27-Sep-24,21.10,21.56,21.10,21.13,39682185
26-Sep-24,21.25,21.46,21.12,21.21,39685369
25-Sep-24,21.34,21.52,21.03,21.07,66538046
24-Sep-24,21.35,21.62,21.11,21.31,86420691
23-Sep-24,21.23,21.35,21.00,21.13,37486072
20-Sep-24,21.97,22.13,21.18,21.24,103218985
19-Sep-24,22.73,22.81,21.95,21.95,73852177
18-Sep-24,22.12,22.88,22.08,22.67,65018041
17-Sep-24,22.45,22.57,22.06,22.27,157244005
16-Sep-24,22.55,22.68,22.21,22.62,84337193
13-Sep-24,22.03,22.59,21.97,22.33,45214224
12-Sep-24,21.78,22.03,21.66,21.90,37217069
11-Sep-24,21.78,22.19,21.78,21.95,35362914
10-Sep-24,21.61,22.00,21.56,21.91,55618915
09-Sep-24,22.03,22.10,21.73,21.80,38527215
06-Sep-24,22.20,22.46,21.98,22.03,44710837
05-Sep-24,22.60,22.71,22.17,22.35,66247790
04-Sep-24,22.20,22.80,22.16,22.58,68644461
03-Sep-24,21.85,22.20,21.75,22.14,132754037
02-Sep-24,22.23,22.23,21.74,21.85,37828243
30-Aug-24,22.31,22.37,21.84,22.09,71286898
29-Aug-24,22.99,22.99,22.20,22.31,65719372
28-Aug-24,23.00,23.06,22.67,22.85,84610891
27-Aug-24,23.40,23.43,22.91,23.13,74872284
26-Aug-24,23.45,23.45,23.06,23.35,35377920
23-Aug-24,22.93,23.53,22.74,23.35,53962369
22-Aug-24,23.15,23.15,22.65,22.80,53697869
21-Aug-24,23.53,23.64,22.99,23.10,96970693
20-Aug-24,23.59,23.59,23.29,23.52,48315632
19-Aug-24,23.41,23.45,23.13,23.40,69430306
16-Aug-24,23.58,23.64,23.13,23.23,54080783
15-Aug-24,23.53,23.61,23.04,23.20,84575322
14-Aug-24,23.12,23.85,23.12,23.53,79042097
13-Aug-24,22.83,23.39,22.81,23.34,52136198
12-Aug-24,22.99,22.99,22.71,22.84,55471716
09-Aug-24,22.22,22.88,22.21,22.88,74990896
08-Aug-24,21.68,22.22,21.68,22.22,32671624
07-Aug-24,21.55,21.99,21.47,21.87,60626362
06-Aug-24,21.31,21.55,21.17,21.39,50503258
05-Aug-24,21.07,21.40,20.77,21.11,45619294
02-Aug-24,21.16,21.61,21.10,21.44,52444142
01-Aug-24,20.97,21.52,20.97,21.16,55132676
31-Jul-24,20.93,21.19,20.81,21.08,68855259
30-Jul-24,21.00,21.08,20.83,20.90,40841228
29-Jul-24,21.03,21.08,20.85,21.00,73941355
26-Jul-24,20.82,21.22,20.78,21.02,34057891
25-Jul-24,21.00,21.10,20.80,20.81,38914553
24-Jul-24,21.43,21.50,20.98,21.11,38101222
23-Jul-24,21.80,21.95,21.39,21.43,40369715
22-Jul-24,21.45,22.23,21.39,21.98,78235861
19-Jul-24,21.50,21.60,21.13,21.44,47415346
18-Jul-24,21.60,21.60,21.15,21.40,56583466
17-Jul-24,21.97,22.00,21.63,21.68,55403702
16-Jul-24,21.95,22.16,21.81,21.87,29513605
15-Jul-24,22.08,22.08,21.82,21.95,24647497
12-Jul-24,21.90,21.97,21.65,21.97,26835624
11-Jul-24,21.93,22.15,21.76,21.90,40499879
10-Jul-24,22.09,22.20,21.75,21.75,31047575
09-Jul-24,21.62,22.24,21.60,21.97,66873605
08-Jul-24,21.90,22.04,21.62,21.70,36357416
05-Jul-24,21.71,22.05,21.46,21.87,74925264
04-Jul-24,20.99,21.79,20.99,21.61,107658279
03-Jul-24,20.81,21.20,20.68,20.93,54731348
02-Jul-24,20.72,20.98,20.69,20.74,74706023
01-Jul-24,20.46,20.93,20.33,20.80,83327775
28-Jun-24,20.90,20.95,20.48,20.58,58511008
27-Jun-24,20.54,20.99,20.42,20.99,70845714
26-Jun-24,20.05,20.60,19.86,20.54,60202245
25-Jun-24,20.30,20.44,20.09,20.26,46953078
24-Jun-24,19.73,20.36,19.73,20.34,44901930
21-Jun-24,19.50,20.04,19.43,19.72,329180288
20-Jun-24,19.63,20.04,19.40,19.50,93386949
19-Jun-24,19.31,19.82,19.10,19.59,49167822
18-Jun-24,19.31,19.64,19.25,19.36,131052415
17-Jun-24,19.60,19.61,19.29,19.31,69506442
14-Jun-24,19.50,19.72,19.30,19.56,88753464
13-Jun-24,19.88,19.89,19.32,19.55,92310348
12-Jun-24,20.46,20.53,19.76,19.78,107908338
11-Jun-24,20.11,20.24,19.86,20.19,62060581
10-Jun-24,20.19,20.19,19.79,19.98,70032296
07-Jun-24,20.50,20.85,20.18,20.39,101989850
06-Jun-24,20.50,21.02,20.50,20.84,131818990

*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