Cotação atual, histórico e gráfico do papel: IAAG11

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 IAAG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/10/2024	-3,83%	-0,38	9,54	9,98	9,54	9,98	189K	5.064
10/10/2024	0,81%	0,08	9,92	9,79	9,79	10,00	50K	217
09/10/2024	0,51%	0,05	9,84	9,79	9,79	9,98	67K	186
08/10/2024	0,41%	0,04	9,79	9,85	9,75	9,99	164K	280
07/10/2024	-2,60%	-0,26	9,75	10,06	9,65	10,06	174K	567
04/10/2024	2,04%	0,20	10,01	9,91	9,70	10,01	131K	264
03/10/2024	-1,60%	-0,16	9,81	10,04	9,40	10,04	103K	301

02/10/2024	-0,70%	-0,07	9,97	10,15	9,90	10,15	78K	237
01/10/2024	-1,28%	-0,13	10,04	10,17	9,89	10,20	98K	238
30/09/2024	2,31%	0,23	10,17	9,74	9,73	10,27	161K	321
27/09/2024	2,26%	0,22	9,94	9,72	9,69	10,00	73K	219
26/09/2024	0,31%	0,03	9,72	9,79	9,60	9,95	49K	169
25/09/2024	0,94%	0,09	9,69	9,77	9,57	9,77	67K	1.387
24/09/2024	-3,71%	-0,37	9,60	9,83	9,60	9,95	145K	538
23/09/2024	-0,30%	-0,03	9,97	9,96	9,52	9,99	140K	1.478
20/09/2024	-0,89%	-0,09	10,00	10,09	9,87	10,10	281K	263
19/09/2024	-0,20%	-0,02	10,09	10,15	10,09	10,15	50K	99
18/09/2024	0,00%	0,00	10,11	10,16	10,09	10,16	67K	117
17/09/2024	-0,39%	-0,04	10,11	10,16	10,10	10,20	167K	174
16/09/2024	1,50%	0,15	10,15	10,20	9,91	10,20	266K	4.408
13/09/2024	-1,96%	-0,20	10,00	10,20	9,99	10,22	180K	302
12/09/2024	-0,10%	-0,01	10,20	10,25	10,16	10,27	81K	125
11/09/2024	0,10%	0,01	10,21	10,18	10,14	10,23	46K	125
10/09/2024	-0,68%	-0,07	10,20	10,27	10,10	10,27	73K	114
09/09/2024	0,69%	0,07	10,27	10,25	10,19	10,59	110K	192
06/09/2024	0,00%	0,00	10,20	10,20	10,00	10,40	117K	268
05/09/2024	0,00%	0,00	10,20	10,20	10,14	10,39	95K	151
04/09/2024	0,00%	0,00	10,20	10,20	10,14	10,22	24K	135
03/09/2024	0,00%	0,00	10,20	10,20	10,10	10,20	118K	158
02/09/2024	-1,92%	-0,20	10,20	10,40	10,18	10,45	56K	226
30/08/2024	1,46%	0,15	10,40	10,26	10,10	10,40	145K	198
29/08/2024	1,08%	0,11	10,25	10,15	10,00	10,25	254K	158
28/08/2024	-0,20%	-0,02	10,14	10,17	10,08	10,30	257K	4.103
27/08/2024	-0,39%	-0,04	10,16	10,20	10,14	10,20	52K	157
26/08/2024	-0,10%	-0,01	10,20	10,20	10,15	10,20	81K	216
23/08/2024	0,29%	0,03	10,21	10,20	10,09	10,22	73K	158
22/08/2024	-0,20%	-0,02	10,18	10,20	10,14	10,20	35K	147
21/08/2024	0,00%	0,00	10,20	10,31	10,15	10,40	53K	168
20/08/2024	-1,54%	-0,16	10,20	10,47	10,06	10,50	103K	285
19/08/2024	-1,61%	-0,17	10,36	10,64	10,20	10,70	59K	273
16/08/2024	-2,95%	-0,32	10,53	11,12	10,16	11,12	193K	338
15/08/2024	0,00%	0,00	10,85	10,96	10,80	11,05	54K	202
14/08/2024	1,88%	0,20	10,85	10,72	10,65	10,95	96K	267
13/08/2024	0,57%	0,06	10,65	10,60	10,45	10,69	57K	152
12/08/2024	-0,09%	-0,01	10,59	10,60	10,49	10,60	83K	260
09/08/2024	0,00%	0,00	10,60	10,60	10,00	10,60	265K	248
08/08/2024	-2,75%	-0,30	10,60	10,68	10,15	10,69	108K	267
07/08/2024	-2,24%	-0,25	10,90	11,01	10,59	11,45	151K	282
06/08/2024	-0,89%	-0,10	11,15	11,30	11,10	11,40	89K	213
05/08/2024	-2,09%	-0,24	11,25	11,49	11,25	11,50	103K	295
02/08/2024	0,79%	0,09	11,49	11,51	11,45	11,55	56K	240
01/08/2024	-0,78%	-0,09	11,40	11,65	11,38	11,65	50K	183
31/07/2024	-0,95%	-0,11	11,49	11,70	11,45	11,70	145K	719
30/07/2024	-1,69%	-0,20	11,60	11,80	11,55	11,80	74K	251
29/07/2024	1,90%	0,22	11,80	11,63	11,20	11,80	146K	225
26/07/2024	3,39%	0,38	11,58	11,35	11,25	11,71	81K	157
25/07/2024	0,81%	0,09	11,20	11,18	11,15	11,20	90K	144
24/07/2024	1,00%	0,11	11,11	11,10	11,01	11,15	44K	126
23/07/2024	-0,90%	-0,10	11,00	11,09	11,00	11,15	91K	1.854
22/07/2024	0,09%	0,01	11,10	11,10	11,06	11,10	79K	189
19/07/2024	0,00%	0,00	11,09	11,10	11,00	11,10	58K	61
18/07/2024	0,36%	0,04	11,09	11,05	11,00	11,10	83K	140
17/07/2024	0,18%	0,02	11,05	11,00	10,98	11,05	86K	152
16/07/2024	0,27%	0,03	11,03	11,00	10,97	11,03	89K	225
15/07/2024	0,00%	0,00	11,00	11,00	10,98	11,00	83K	225
12/07/2024	0,00%	0,00	11,00	10,95	10,94	11,00	47K	193
11/07/2024	0,00%	0,00	11,00	11,00	10,90	11,00	27K	139
10/07/2024	1,01%	0,11	11,00	10,89	10,85	11,00	63K	161
09/07/2024	0,28%	0,03	10,89	10,90	10,85	10,90	37K	164
08/07/2024	-0,37%	-0,04	10,86	10,94	10,82	10,94	34K	148
05/07/2024	0,00%	0,00	10,90	10,93	10,76	10,93	80K	224
04/07/2024	0,00%	0,00	10,90	10,89	10,85	10,90	29K	147
03/07/2024	-0,18%	-0,02	10,90	10,95	10,85	11,00	207K	343
02/07/2024	0,55%	0,06	10,92	10,80	10,80	10,92	74K	290
01/07/2024	-1,18%	-0,13	10,86	10,99	10,75	10,99	136K	508
28/06/2024	0,64%	0,07	10,99	10,95	10,80	11,05	79K	215
27/06/2024	-0,64%	-0,07	10,92	10,99	10,10	11,05	63K	270
26/06/2024	0,00%	0,00	10,99	10,99	10,70	11,00	72K	230
25/06/2024	0,37%	0,04	10,99	11,00	10,95	11,10	58K	214
24/06/2024	-0,99%	-0,11	10,95	11,05	10,90	11,15	95K	278
21/06/2024	-0,09%	-0,01	11,06	11,15	11,05	11,17	52K	149
20/06/2024	0,09%	0,01	11,07	11,06	11,05	11,20	63K	190
19/06/2024	-0,36%	-0,04	11,06	11,10	10,92	11,10	74K	181
18/06/2024	0,00%	0,00	11,10	11,30	11,10	11,50	109K	256
17/06/2024	2,87%	0,31	11,10	10,80	10,79	11,85	124K	298
14/06/2024	1,70%	0,18	10,79	10,59	10,56	10,80	125K	262
13/06/2024	1,53%	0,16	10,61	10,55	10,50	10,62	28K	116
12/06/2024	0,29%	0,03	10,45	10,45	10,25	10,62	108K	263
11/06/2024	-1,23%	-0,13	10,42	10,54	10,42	10,62	181K	225
10/06/2024	-0,09%	-0,01	10,55	10,59	10,42	10,60	53K	170
07/06/2024	-0,56%	-0,06	10,56	10,60	10,35	10,62	93K	243
06/06/2024	5,04%	0,51	10,62	10,11	10,11	10,62	88K	246
05/06/2024	0,60%	0,06	10,11	10,05	10,01	10,11	85K	222
04/06/2024	0,50%	0,05	10,05	10,02	9,98	10,10	62K	177
03/06/2024	3,09%	0,30	10,00	9,72	9,65	10,05	314K	380
31/05/2024	0,62%	0,06	9,70	9,66	9,65	9,70	160K	343
29/05/2024	-0,10%	-0,01	9,64	9,70	9,64	9,70	189K	233
28/05/2024	0,52%	0,05	9,65	9,60	8,75	9,70	288K	429
27/05/2024	-1,03%	-0,10	9,60	9,70	9,40	9,70	200K	428
24/05/2024	0,00%	0,00	9,70	9,64	9,64	9,70	84K	247
23/05/2024	0,00%	0,00	9,70	9,70	9,63	9,70	103K	292
22/05/2024	0,00%	0,00	9,70	9,70	9,22	9,70	156K	358
21/05/2024	0,00%	0,00	9,70	9,69	9,66	9,70	173K	342
20/05/2024	0,00%	0,00	9,70	9,70	9,68	9,70	165K	417
17/05/2024	-1,32%	-0,13	9,70	9,83	9,65	9,83	153K	268
16/05/2024	-0,20%	-0,02	9,83	9,85	9,72	9,85	152K	304
15/05/2024	0,10%	0,01	9,85	9,85	9,79	9,85	342K	621
14/05/2024	0,10%	0,01	9,84	9,81	9,79	9,85	62K	147
13/05/2024	-0,20%	-0,02	9,83	9,85	9,79	9,85	73K	174
10/05/2024	0,31%	0,03	9,85	9,73	9,73	9,85	176K	307
09/05/2024	-0,10%	-0,01	9,82	9,85	9,74	9,85	84K	213
08/05/2024	-0,71%	-0,07	9,83	10,00	9,45	10,03	231K	337
07/05/2024	0,51%	0,05	9,90	9,85	9,50	9,99	162K	270
06/05/2024	-0,30%	-0,03	9,85	9,88	9,77	9,99	410K	468
03/05/2024	1,86%	0,18	9,88	9,70	9,65	9,95	83K	1.770
02/05/2024	-0,41%	-0,04	9,70	9,64	9,54	9,80	177K	1.863
30/04/2024	0,62%	0,06	9,74	9,69	9,69	9,74	215K	262
29/04/2024	-0,41%	-0,04	9,68	9,74	9,67	9,74	341K	393
26/04/2024	1,25%	0,12	9,72	9,60	9,60	9,74	210K	239
25/04/2024	1,05%	0,10	9,60	9,50	9,50	9,60	71K	171
24/04/2024	0,53%	0,05	9,50	9,45	9,40	9,50	133K	199
23/04/2024	-0,21%	-0,02	9,45	9,46	9,39	9,46	134K	217
22/04/2024	0,32%	0,03	9,47	9,50	9,45	9,50	171K	330
19/04/2024	0,43%	0,04	9,44	9,40	9,30	9,45	140K	171
18/04/2024	1,40%	0,13	9,40	9,29	9,25	9,49	254K	210
17/04/2024	1,09%	0,10	9,27	9,17	9,12	9,28	150K	238
16/04/2024	0,11%	0,01	9,17	9,15	9,10	9,18	106K	224
15/04/2024	1,66%	0,15	9,16	9,02	9,01	9,18	132K	311
12/04/2024	0,45%	0,04	9,01	8,99	8,99	9,01	141K	51
11/04/2024	-0,22%	-0,02	8,97	9,00	8,96	9,00	9K	37
10/04/2024	0,45%	0,04	8,99	9,00	8,90	9,00	7K	37
09/04/2024	0,11%	0,01	8,95	8,95	8,94	9,00	15K	35
08/04/2024	-0,45%	-0,04	8,94	8,94	8,94	9,00	4K	43
05/04/2024	-	-	8,98	9,04	8,97	9,04	6K	39

Date,Open,High,Low,Close,Volume
11-Oct-24,9.98,9.98,9.54,9.54,188763
10-Oct-24,9.79,10.00,9.79,9.92,49823
09-Oct-24,9.79,9.98,9.79,9.84,67023
08-Oct-24,9.85,9.99,9.75,9.79,163862
07-Oct-24,10.06,10.06,9.65,9.75,174469
04-Oct-24,9.91,10.01,9.70,10.01,131073
03-Oct-24,10.04,10.04,9.40,9.81,102972
02-Oct-24,10.15,10.15,9.90,9.97,78013
01-Oct-24,10.17,10.20,9.89,10.04,97689
30-Sep-24,9.74,10.27,9.73,10.17,161364
27-Sep-24,9.72,10.00,9.69,9.94,73390
26-Sep-24,9.79,9.95,9.60,9.72,49244
25-Sep-24,9.77,9.77,9.57,9.69,66950
24-Sep-24,9.83,9.95,9.60,9.60,144955
23-Sep-24,9.96,9.99,9.52,9.97,140425
20-Sep-24,10.09,10.10,9.87,10.00,280908
19-Sep-24,10.15,10.15,10.09,10.09,49852
18-Sep-24,10.16,10.16,10.09,10.11,66596
17-Sep-24,10.16,10.20,10.10,10.11,167333
16-Sep-24,10.20,10.20,9.91,10.15,265540
13-Sep-24,10.20,10.22,9.99,10.00,180415
12-Sep-24,10.25,10.27,10.16,10.20,81431
11-Sep-24,10.18,10.23,10.14,10.21,45607
10-Sep-24,10.27,10.27,10.10,10.20,72934
09-Sep-24,10.25,10.59,10.19,10.27,109932
06-Sep-24,10.20,10.40,10.00,10.20,117190
05-Sep-24,10.20,10.39,10.14,10.20,95133
04-Sep-24,10.20,10.22,10.14,10.20,23874
03-Sep-24,10.20,10.20,10.10,10.20,118298
02-Sep-24,10.40,10.45,10.18,10.20,55875
30-Aug-24,10.26,10.40,10.10,10.40,145112
29-Aug-24,10.15,10.25,10.00,10.25,253933
28-Aug-24,10.17,10.30,10.08,10.14,257389
27-Aug-24,10.20,10.20,10.14,10.16,51923
26-Aug-24,10.20,10.20,10.15,10.20,81035
23-Aug-24,10.20,10.22,10.09,10.21,72744
22-Aug-24,10.20,10.20,10.14,10.18,35479
21-Aug-24,10.31,10.40,10.15,10.20,52922
20-Aug-24,10.47,10.50,10.06,10.20,103066
19-Aug-24,10.64,10.70,10.20,10.36,59401
16-Aug-24,11.12,11.12,10.16,10.53,193292
15-Aug-24,10.96,11.05,10.80,10.85,54140
14-Aug-24,10.72,10.95,10.65,10.85,95712
13-Aug-24,10.60,10.69,10.45,10.65,56503
12-Aug-24,10.60,10.60,10.49,10.59,83372
09-Aug-24,10.60,10.60,10.00,10.60,265445
08-Aug-24,10.68,10.69,10.15,10.60,107511
07-Aug-24,11.01,11.45,10.59,10.90,151479
06-Aug-24,11.30,11.40,11.10,11.15,89063
05-Aug-24,11.49,11.50,11.25,11.25,103417
02-Aug-24,11.51,11.55,11.45,11.49,55888
01-Aug-24,11.65,11.65,11.38,11.40,50143
31-Jul-24,11.70,11.70,11.45,11.49,145215
30-Jul-24,11.80,11.80,11.55,11.60,73748
29-Jul-24,11.63,11.80,11.20,11.80,146010
26-Jul-24,11.35,11.71,11.25,11.58,81053
25-Jul-24,11.18,11.20,11.15,11.20,90253
24-Jul-24,11.10,11.15,11.01,11.11,44086
23-Jul-24,11.09,11.15,11.00,11.00,90581
22-Jul-24,11.10,11.10,11.06,11.10,78743
19-Jul-24,11.10,11.10,11.00,11.09,57605
18-Jul-24,11.05,11.10,11.00,11.09,82537
17-Jul-24,11.00,11.05,10.98,11.05,86062
16-Jul-24,11.00,11.03,10.97,11.03,88930
15-Jul-24,11.00,11.00,10.98,11.00,82656
12-Jul-24,10.95,11.00,10.94,11.00,47138
11-Jul-24,11.00,11.00,10.90,11.00,27111
10-Jul-24,10.89,11.00,10.85,11.00,63082
09-Jul-24,10.90,10.90,10.85,10.89,37402
08-Jul-24,10.94,10.94,10.82,10.86,33743
05-Jul-24,10.93,10.93,10.76,10.90,80384
04-Jul-24,10.89,10.90,10.85,10.90,29110
03-Jul-24,10.95,11.00,10.85,10.90,206688
02-Jul-24,10.80,10.92,10.80,10.92,73878
01-Jul-24,10.99,10.99,10.75,10.86,135752
28-Jun-24,10.95,11.05,10.80,10.99,78953
27-Jun-24,10.99,11.05,10.10,10.92,62653
26-Jun-24,10.99,11.00,10.70,10.99,71659
25-Jun-24,11.00,11.10,10.95,10.99,58341
24-Jun-24,11.05,11.15,10.90,10.95,95308
21-Jun-24,11.15,11.17,11.05,11.06,52133
20-Jun-24,11.06,11.20,11.05,11.07,62896
19-Jun-24,11.10,11.10,10.92,11.06,73934
18-Jun-24,11.30,11.50,11.10,11.10,109253
17-Jun-24,10.80,11.85,10.79,11.10,124346
14-Jun-24,10.59,10.80,10.56,10.79,125293
13-Jun-24,10.55,10.62,10.50,10.61,27691
12-Jun-24,10.45,10.62,10.25,10.45,107676
11-Jun-24,10.54,10.62,10.42,10.42,181116
10-Jun-24,10.59,10.60,10.42,10.55,52807
07-Jun-24,10.60,10.62,10.35,10.56,93117
06-Jun-24,10.11,10.62,10.11,10.62,88308
05-Jun-24,10.05,10.11,10.01,10.11,84646
04-Jun-24,10.02,10.10,9.98,10.05,62443
03-Jun-24,9.72,10.05,9.65,10.00,314143
31-May-24,9.66,9.70,9.65,9.70,159785
29-May-24,9.70,9.70,9.64,9.64,189153
28-May-24,9.60,9.70,8.75,9.65,287513
27-May-24,9.70,9.70,9.40,9.60,199630
24-May-24,9.64,9.70,9.64,9.70,83608
23-May-24,9.70,9.70,9.63,9.70,103492
22-May-24,9.70,9.70,9.22,9.70,155736
21-May-24,9.69,9.70,9.66,9.70,173222
20-May-24,9.70,9.70,9.68,9.70,165041
17-May-24,9.83,9.83,9.65,9.70,152520
16-May-24,9.85,9.85,9.72,9.83,151681
15-May-24,9.85,9.85,9.79,9.85,341792
14-May-24,9.81,9.85,9.79,9.84,62478
13-May-24,9.85,9.85,9.79,9.83,72717
10-May-24,9.73,9.85,9.73,9.85,176422
09-May-24,9.85,9.85,9.74,9.82,83812
08-May-24,10.00,10.03,9.45,9.83,231300
07-May-24,9.85,9.99,9.50,9.90,161875
06-May-24,9.88,9.99,9.77,9.85,409968
03-May-24,9.70,9.95,9.65,9.88,83043
02-May-24,9.64,9.80,9.54,9.70,176930
30-Apr-24,9.69,9.74,9.69,9.74,215253
29-Apr-24,9.74,9.74,9.67,9.68,341371
26-Apr-24,9.60,9.74,9.60,9.72,209553
25-Apr-24,9.50,9.60,9.50,9.60,71017
24-Apr-24,9.45,9.50,9.40,9.50,133159
23-Apr-24,9.46,9.46,9.39,9.45,133644
22-Apr-24,9.50,9.50,9.45,9.47,170735
19-Apr-24,9.40,9.45,9.30,9.44,140124
18-Apr-24,9.29,9.49,9.25,9.40,253755
17-Apr-24,9.17,9.28,9.12,9.27,150050
16-Apr-24,9.15,9.18,9.10,9.17,106158
15-Apr-24,9.02,9.18,9.01,9.16,132334
12-Apr-24,8.99,9.01,8.99,9.01,141333
11-Apr-24,9.00,9.00,8.96,8.97,8697
10-Apr-24,9.00,9.00,8.90,8.99,6751
09-Apr-24,8.95,9.00,8.94,8.95,14569
08-Apr-24,8.94,9.00,8.94,8.94,4127
05-Apr-24,9.04,9.04,8.97,8.98,6300

*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: IAAG11