Cotação atual, histórico e gráfico do papel: IGTI4

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 IGTI4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2024	-1,65%	-0,15	8,96	9,13	8,96	9,13	8K	5
15/05/2024	3,41%	0,30	9,11	9,11	9,11	9,11	2K	1
14/05/2024	0,00%	0,00	8,81	8,93	8,81	8,93	5K	3
13/05/2024	-6,57%	-0,62	8,81	9,14	8,81	9,15	5K	5
08/05/2024	0,00%	0,00	9,43	9,43	9,43	9,43	943	1
06/05/2024	-2,38%	-0,23	9,43	9,43	9,43	9,43	943	1
03/05/2024	7,93%	0,71	9,66	9,50	9,50	9,66	10K	8
30/04/2024	-0,56%	-0,05	8,95	8,95	8,95	8,95	895	1
23/04/2024	1,58%	0,14	9,00	9,00	8,99	9,00	4K	4
19/04/2024	0,23%	0,02	8,86	8,65	8,64	8,86	5K	6
18/04/2024	-4,95%	-0,46	8,84	9,00	8,84	9,00	8K	8
17/04/2024	0,22%	0,02	9,30	9,32	9,30	9,32	2K	2
16/04/2024	2,43%	0,22	9,28	9,28	9,28	9,28	928	1
15/04/2024	-7,27%	-0,71	9,06	9,52	9,06	9,52	8K	6
09/04/2024	-2,10%	-0,21	9,77	10,18	9,77	10,36	9K	7
08/04/2024	2,46%	0,24	9,98	9,91	9,91	9,98	5K	3
03/04/2024	0,93%	0,09	9,74	9,74	9,74	9,74	8K	5
02/04/2024	0,00%	0,00	9,65	9,65	9,65	9,65	965	1
01/04/2024	-3,50%	-0,35	9,65	9,79	9,65	9,79	4K	3
28/03/2024	-1,48%	-0,15	10,00	10,02	10,00	10,02	4K	4
27/03/2024	0,00%	0,00	10,15	10,01	9,92	10,15	13K	9
26/03/2024	0,00%	0,00	10,15	10,15	10,15	10,15	1K	1
25/03/2024	-3,33%	-0,35	10,15	10,11	10,11	10,16	4K	4
22/03/2024	-0,38%	-0,04	10,50	10,50	10,50	10,50	2K	1
21/03/2024	0,96%	0,10	10,54	10,43	10,43	10,54	5K	3
20/03/2024	2,35%	0,24	10,44	10,24	10,24	10,44	26K	16
19/03/2024	1,80%	0,18	10,20	10,21	10,13	10,29	22K	15
18/03/2024	5,47%	0,52	10,02	9,99	9,99	10,59	997K	423
15/03/2024	-9,09%	-0,95	9,50	9,50	9,50	9,50	4M	204
14/03/2024	1,75%	0,18	10,45	10,52	10,45	10,52	4K	2
11/03/2024	-0,39%	-0,04	10,27	10,31	10,27	10,31	3K	2
08/03/2024	-0,48%	-0,05	10,31	10,31	10,31	10,31	1K	1
06/03/2024	1,47%	0,15	10,36	10,36	10,36	10,36	1K	1
05/03/2024	-0,68%	-0,07	10,21	10,28	10,21	10,28	2K	2
01/03/2024	0,00%	0,00	10,28	10,35	10,28	10,35	2K	2
29/02/2024	-4,73%	-0,51	10,28	10,28	10,28	10,28	1K	1
28/02/2024	5,78%	0,59	10,79	10,20	10,20	10,79	27K	13
26/02/2024	0,20%	0,02	10,20	10,18	10,11	10,33	21K	12
23/02/2024	-3,51%	-0,37	10,18	10,55	10,18	10,55	5K	4
22/02/2024	0,57%	0,06	10,55	10,55	10,55	10,55	1K	1
21/02/2024	2,24%	0,23	10,49	10,68	10,12	10,70	128K	104
20/02/2024	2,29%	0,23	10,26	10,17	10,17	10,26	4K	3
19/02/2024	-0,79%	-0,08	10,03	10,12	10,03	10,12	2K	2
16/02/2024	-0,88%	-0,09	10,11	10,11	10,11	10,11	2K	2
15/02/2024	-0,87%	-0,09	10,20	10,40	10,20	10,40	3K	3
14/02/2024	2,69%	0,27	10,29	10,29	10,29	10,29	1K	1
09/02/2024	-6,36%	-0,68	10,02	10,40	10,02	10,40	4K	4
08/02/2024	0,00%	0,00	10,70	10,70	10,70	10,70	1K	1
07/02/2024	3,08%	0,32	10,70	10,67	10,67	10,70	5K	4
05/02/2024	1,37%	0,14	10,38	10,24	10,24	10,38	3K	2
02/02/2024	-2,48%	-0,26	10,24	10,24	10,24	10,24	1K	1
01/02/2024	-1,32%	-0,14	10,50	10,50	10,50	10,50	1K	1
31/01/2024	5,03%	0,51	10,64	10,34	10,34	10,64	2K	2
30/01/2024	-3,52%	-0,37	10,13	10,16	10,00	10,34	16K	16
29/01/2024	-0,47%	-0,05	10,50	10,50	10,50	10,50	2K	2
24/01/2024	0,19%	0,02	10,55	10,55	10,55	10,55	1K	1
23/01/2024	3,74%	0,38	10,53	10,37	10,37	10,53	2K	2
22/01/2024	-2,03%	-0,21	10,15	10,20	10,15	10,20	4K	3
19/01/2024	3,50%	0,35	10,36	10,24	10,20	10,36	4K	3
18/01/2024	-4,67%	-0,49	10,01	10,27	10,01	10,31	14K	13
16/01/2024	-1,59%	-0,17	10,50	10,70	10,50	10,70	2K	2
15/01/2024	0,00%	0,00	10,67	10,67	10,67	10,67	1K	1
12/01/2024	-0,74%	-0,08	10,67	10,67	10,67	10,67	2K	1
11/01/2024	-1,19%	-0,13	10,75	10,75	10,75	10,75	22K	11
10/01/2024	0,93%	0,10	10,88	10,88	10,88	10,88	1K	1
09/01/2024	2,08%	0,22	10,78	10,78	10,78	10,78	1K	1
05/01/2024	-1,12%	-0,12	10,56	10,55	10,55	10,56	4K	3
04/01/2024	-0,65%	-0,07	10,68	10,68	10,68	10,68	1K	1
03/01/2024	2,58%	0,27	10,75	10,76	10,75	10,76	4K	3
02/01/2024	-2,06%	-0,22	10,48	10,50	10,48	10,51	8K	6
28/12/2023	-12,22%	-1,49	10,70	12,19	10,70	12,19	147K	87
27/12/2023	20,10%	2,04	12,19	10,49	10,49	12,39	72K	41
26/12/2023	-5,49%	-0,59	10,15	12,68	10,15	12,68	11K	9
18/12/2023	-0,65%	-0,07	10,74	10,81	10,70	10,81	30K	17
15/12/2023	0,28%	0,03	10,81	10,65	10,60	10,87	373K	325
14/12/2023	1,99%	0,21	10,78	10,78	10,78	10,78	2K	1
13/12/2023	4,65%	0,47	10,57	10,15	10,15	10,63	21K	13
12/12/2023	-0,30%	-0,03	10,10	10,16	10,10	10,16	4K	3
11/12/2023	0,10%	0,01	10,13	10,09	10,09	10,13	3K	2
08/12/2023	-0,30%	-0,03	10,12	10,12	10,12	10,12	1K	1
07/12/2023	-1,17%	-0,12	10,15	10,15	10,15	10,15	2K	1
05/12/2023	0,29%	0,03	10,27	10,43	10,19	10,43	9K	6
04/12/2023	0,00%	0,00	10,24	10,24	10,24	10,24	1K	1
01/12/2023	1,79%	0,18	10,24	10,06	10,00	10,24	6K	5
30/11/2023	5,45%	0,52	10,06	10,06	10,06	10,06	1K	1
28/11/2023	-1,45%	-0,14	9,54	9,54	9,54	9,54	2K	1
24/11/2023	0,31%	0,03	9,68	9,65	9,61	9,68	5K	5
23/11/2023	1,47%	0,14	9,65	9,65	9,65	9,65	965	1
22/11/2023	-0,31%	-0,03	9,51	9,67	9,50	9,67	7K	5
21/11/2023	-1,85%	-0,18	9,54	9,54	9,54	9,54	954	1
20/11/2023	3,18%	0,30	9,72	9,65	9,65	9,72	7K	5
16/11/2023	3,86%	0,35	9,42	9,35	9,35	9,42	12K	8
10/11/2023	8,75%	0,73	9,07	9,23	9,07	9,23	5K	3
23/10/2023	-0,24%	-0,02	8,34	8,34	8,34	8,34	834	1
19/10/2023	-1,88%	-0,16	8,36	8,36	8,36	8,36	836	1
18/10/2023	-5,02%	-0,45	8,52	8,52	8,52	8,52	2K	1
17/10/2023	-2,50%	-0,23	8,97	8,97	8,97	8,97	897	1
13/10/2023	0,11%	0,01	9,20	9,20	9,20	9,20	920	1
11/10/2023	0,44%	0,04	9,19	9,19	9,19	9,19	919	1
10/10/2023	6,89%	0,59	9,15	8,96	8,96	9,15	20K	14
09/10/2023	-1,72%	-0,15	8,56	8,56	8,56	8,56	3K	1
06/10/2023	2,11%	0,18	8,71	8,68	8,68	8,71	5K	3
04/10/2023	0,35%	0,03	8,53	8,53	8,53	8,53	3K	2
03/10/2023	0,00%	0,00	8,50	8,50	8,50	8,50	3K	1
02/10/2023	0,47%	0,04	8,50	8,65	8,50	8,65	3K	2
28/09/2023	8,18%	0,64	8,46	8,42	8,42	8,46	2K	2
27/09/2023	-8,54%	-0,73	7,82	8,60	7,82	8,60	2K	3
26/09/2023	-2,62%	-0,23	8,55	8,78	8,55	8,78	2K	2
25/09/2023	3,78%	0,32	8,78	8,78	8,78	8,78	2K	1
22/09/2023	-3,42%	-0,30	8,46	8,86	8,46	8,86	6K	4
21/09/2023	-4,58%	-0,42	8,76	8,80	8,76	8,80	5K	4
20/09/2023	2,00%	0,18	9,18	9,18	9,18	9,18	6K	4
19/09/2023	-0,55%	-0,05	9,00	9,00	9,00	9,00	2K	1
18/09/2023	10,23%	0,84	9,05	8,89	8,89	9,05	46K	27
15/09/2023	-10,76%	-0,99	8,21	8,21	8,21	8,21	40K	4
13/09/2023	0,33%	0,03	9,20	9,20	9,20	9,20	920	1
12/09/2023	1,33%	0,12	9,17	9,17	9,17	9,17	3K	2
11/09/2023	3,55%	0,31	9,05	8,99	8,99	9,05	5K	4
06/09/2023	-2,89%	-0,26	8,74	9,14	8,74	9,14	4K	3
05/09/2023	-4,26%	-0,40	9,00	9,45	9,00	9,45	25K	11
04/09/2023	2,51%	0,23	9,40	9,30	9,30	9,40	3K	2
01/09/2023	-1,08%	-0,10	9,17	9,19	9,17	9,19	2K	2
29/08/2023	0,43%	0,04	9,27	9,24	9,24	9,27	4K	4
23/08/2023	0,65%	0,06	9,23	9,23	9,23	9,24	3K	3
22/08/2023	1,21%	0,11	9,17	9,06	9,06	9,17	49K	28
21/08/2023	0,11%	0,01	9,06	9,06	9,06	9,06	906	1
18/08/2023	-6,70%	-0,65	9,05	9,05	9,05	9,05	905	1
17/08/2023	-0,10%	-0,01	9,70	9,08	9,03	9,70	4K	4
10/08/2023	1,04%	0,10	9,71	9,67	9,58	9,71	12K	7
09/08/2023	-0,93%	-0,09	9,61	9,61	9,61	9,61	961	1
07/08/2023	-3,10%	-0,31	9,70	9,70	9,70	9,70	2K	1
03/08/2023	2,56%	0,25	10,01	10,01	10,01	10,01	1K	1
02/08/2023	2,74%	0,26	9,76	9,76	9,76	9,76	2K	1
31/07/2023	-	-	9,50	9,63	9,50	9,63	3K	3

Date,Open,High,Low,Close,Volume
16-May-24,9.13,9.13,8.96,8.96,8132
15-May-24,9.11,9.11,9.11,9.11,1822
14-May-24,8.93,8.93,8.81,8.81,5312
13-May-24,9.14,9.15,8.81,8.81,4521
08-May-24,9.43,9.43,9.43,9.43,943
06-May-24,9.43,9.43,9.43,9.43,943
03-May-24,9.50,9.66,9.50,9.66,10498
30-Apr-24,8.95,8.95,8.95,8.95,895
23-Apr-24,9.00,9.00,8.99,9.00,4499
19-Apr-24,8.65,8.86,8.64,8.86,5272
18-Apr-24,9.00,9.00,8.84,8.84,8084
17-Apr-24,9.32,9.32,9.30,9.30,1862
16-Apr-24,9.28,9.28,9.28,9.28,928
15-Apr-24,9.52,9.52,9.06,9.06,8334
09-Apr-24,10.18,10.36,9.77,9.77,9051
08-Apr-24,9.91,9.98,9.91,9.98,4976
03-Apr-24,9.74,9.74,9.74,9.74,7792
02-Apr-24,9.65,9.65,9.65,9.65,965
01-Apr-24,9.79,9.79,9.65,9.65,3888
28-Mar-24,10.02,10.02,10.00,10.00,4006
27-Mar-24,10.01,10.15,9.92,10.15,13045
26-Mar-24,10.15,10.15,10.15,10.15,1015
25-Mar-24,10.11,10.16,10.11,10.15,4072
22-Mar-24,10.50,10.50,10.50,10.50,2100
21-Mar-24,10.43,10.54,10.43,10.54,5238
20-Mar-24,10.24,10.44,10.24,10.44,26014
19-Mar-24,10.21,10.29,10.13,10.20,22424
18-Mar-24,9.99,10.59,9.99,10.02,996711
15-Mar-24,9.50,9.50,9.50,9.50,3958802
14-Mar-24,10.52,10.52,10.45,10.45,4194
11-Mar-24,10.31,10.31,10.27,10.27,3085
08-Mar-24,10.31,10.31,10.31,10.31,1031
06-Mar-24,10.36,10.36,10.36,10.36,1036
05-Mar-24,10.28,10.28,10.21,10.21,2049
01-Mar-24,10.35,10.35,10.28,10.28,2063
29-Feb-24,10.28,10.28,10.28,10.28,1028
28-Feb-24,10.20,10.79,10.20,10.79,26579
26-Feb-24,10.18,10.33,10.11,10.20,20578
23-Feb-24,10.55,10.55,10.18,10.18,5166
22-Feb-24,10.55,10.55,10.55,10.55,1055
21-Feb-24,10.68,10.70,10.12,10.49,128166
20-Feb-24,10.17,10.26,10.17,10.26,4095
19-Feb-24,10.12,10.12,10.03,10.03,2015
16-Feb-24,10.11,10.11,10.11,10.11,2022
15-Feb-24,10.40,10.40,10.20,10.20,3080
14-Feb-24,10.29,10.29,10.29,10.29,1029
09-Feb-24,10.40,10.40,10.02,10.02,4122
08-Feb-24,10.70,10.70,10.70,10.70,1070
07-Feb-24,10.67,10.70,10.67,10.70,5341
05-Feb-24,10.24,10.38,10.24,10.38,3100
02-Feb-24,10.24,10.24,10.24,10.24,1024
01-Feb-24,10.50,10.50,10.50,10.50,1050
31-Jan-24,10.34,10.64,10.34,10.64,2098
30-Jan-24,10.16,10.34,10.00,10.13,16411
29-Jan-24,10.50,10.50,10.50,10.50,2100
24-Jan-24,10.55,10.55,10.55,10.55,1055
23-Jan-24,10.37,10.53,10.37,10.53,2090
22-Jan-24,10.20,10.20,10.15,10.15,4065
19-Jan-24,10.24,10.36,10.20,10.36,4116
18-Jan-24,10.27,10.31,10.01,10.01,14361
16-Jan-24,10.70,10.70,10.50,10.50,2120
15-Jan-24,10.67,10.67,10.67,10.67,1067
12-Jan-24,10.67,10.67,10.67,10.67,2134
11-Jan-24,10.75,10.75,10.75,10.75,21500
10-Jan-24,10.88,10.88,10.88,10.88,1088
09-Jan-24,10.78,10.78,10.78,10.78,1078
05-Jan-24,10.55,10.56,10.55,10.56,4223
04-Jan-24,10.68,10.68,10.68,10.68,1068
03-Jan-24,10.76,10.76,10.75,10.75,4303
02-Jan-24,10.50,10.51,10.48,10.48,8394
28-Dec-23,12.19,12.19,10.70,10.70,147211
27-Dec-23,10.49,12.39,10.49,12.19,72204
26-Dec-23,12.68,12.68,10.15,10.15,11107
18-Dec-23,10.81,10.81,10.70,10.74,30044
15-Dec-23,10.65,10.87,10.60,10.81,373430
14-Dec-23,10.78,10.78,10.78,10.78,2156
13-Dec-23,10.15,10.63,10.15,10.57,20847
12-Dec-23,10.16,10.16,10.10,10.10,4046
11-Dec-23,10.09,10.13,10.09,10.13,3031
08-Dec-23,10.12,10.12,10.12,10.12,1012
07-Dec-23,10.15,10.15,10.15,10.15,2030
05-Dec-23,10.43,10.43,10.19,10.27,9303
04-Dec-23,10.24,10.24,10.24,10.24,1024
01-Dec-23,10.06,10.24,10.00,10.24,6056
30-Nov-23,10.06,10.06,10.06,10.06,1006
28-Nov-23,9.54,9.54,9.54,9.54,1908
24-Nov-23,9.65,9.68,9.61,9.68,4822
23-Nov-23,9.65,9.65,9.65,9.65,965
22-Nov-23,9.67,9.67,9.50,9.51,6728
21-Nov-23,9.54,9.54,9.54,9.54,954
20-Nov-23,9.65,9.72,9.65,9.72,6797
16-Nov-23,9.35,9.42,9.35,9.42,12168
10-Nov-23,9.23,9.23,9.07,9.07,4599
23-Oct-23,8.34,8.34,8.34,8.34,834
19-Oct-23,8.36,8.36,8.36,8.36,836
18-Oct-23,8.52,8.52,8.52,8.52,1704
17-Oct-23,8.97,8.97,8.97,8.97,897
13-Oct-23,9.20,9.20,9.20,9.20,920
11-Oct-23,9.19,9.19,9.19,9.19,919
10-Oct-23,8.96,9.15,8.96,9.15,19995
09-Oct-23,8.56,8.56,8.56,8.56,2568
06-Oct-23,8.68,8.71,8.68,8.71,5214
04-Oct-23,8.53,8.53,8.53,8.53,3412
03-Oct-23,8.50,8.50,8.50,8.50,2550
02-Oct-23,8.65,8.65,8.50,8.50,2580
28-Sep-23,8.42,8.46,8.42,8.46,1688
27-Sep-23,8.60,8.60,7.82,7.82,2490
26-Sep-23,8.78,8.78,8.55,8.55,1733
25-Sep-23,8.78,8.78,8.78,8.78,1756
22-Sep-23,8.86,8.86,8.46,8.46,6100
21-Sep-23,8.80,8.80,8.76,8.76,5262
20-Sep-23,9.18,9.18,9.18,9.18,5506
19-Sep-23,9.00,9.00,9.00,9.00,1800
18-Sep-23,8.89,9.05,8.89,9.05,45606
15-Sep-23,8.21,8.21,8.21,8.21,40229
13-Sep-23,9.20,9.20,9.20,9.20,920
12-Sep-23,9.17,9.17,9.17,9.17,2751
11-Sep-23,8.99,9.05,8.99,9.05,4502
06-Sep-23,9.14,9.14,8.74,8.74,3583
05-Sep-23,9.45,9.45,9.00,9.00,24828
04-Sep-23,9.30,9.40,9.30,9.40,2810
01-Sep-23,9.19,9.19,9.17,9.17,1836
29-Aug-23,9.24,9.27,9.24,9.27,3702
23-Aug-23,9.23,9.24,9.23,9.23,2770
22-Aug-23,9.06,9.17,9.06,9.17,48935
21-Aug-23,9.06,9.06,9.06,9.06,906
18-Aug-23,9.05,9.05,9.05,9.05,905
17-Aug-23,9.08,9.70,9.03,9.70,3688
10-Aug-23,9.67,9.71,9.58,9.71,11545
09-Aug-23,9.61,9.61,9.61,9.61,961
07-Aug-23,9.70,9.70,9.70,9.70,1940
03-Aug-23,10.01,10.01,10.01,10.01,1001
02-Aug-23,9.76,9.76,9.76,9.76,1952
31-Jul-23,9.63,9.63,9.50,9.50,2866

*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: IGTI4