ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: IGTA3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/02/20200,48%0,2654,9154,6654,3355,3651M6.667
13/02/2020-1,73%-0,9654,6554,9354,3955,7270M8.750
12/02/20201,55%0,8555,6154,8454,3156,2877M10.313
11/02/20204,90%2,5654,7652,4152,4154,7660M7.698
10/02/2020-2,92%-1,5752,2053,5251,9453,7976M8.313
07/02/20200,50%0,2753,7753,7153,3155,0883M9.049
06/02/2020-1,29%-0,7053,5054,6353,5055,2983M8.382
05/02/2020-0,86%-0,4754,2055,0054,1355,7490M8.035
04/02/20201,13%0,6154,6754,3454,3455,5657M5.426
03/02/20201,43%0,7654,0653,4652,9754,7362M6.871
31/01/2020-0,34%-0,1853,3052,5052,4253,7279M8.182
30/01/2020-1,05%-0,5753,4853,0052,3353,48129M11.064
29/01/2020-0,17%-0,0954,0554,3654,0054,8877M6.834
28/01/20201,33%0,7154,1453,6453,3554,6779M8.301
27/01/2020-2,68%-1,4753,4353,6753,0854,3068M8.219
24/01/2020-3,82%-2,1854,9056,3954,6456,83229M18.150
23/01/20201,98%1,1157,0855,7555,0157,3581M9.398
22/01/20200,16%0,0955,9756,1055,1756,3669M6.920
21/01/2020-0,85%-0,4855,8856,4155,3156,4187M7.243
20/01/20201,55%0,8656,3655,7055,5456,3653M4.112
17/01/20200,56%0,3155,5055,1954,5655,6357M6.215
16/01/2020-0,45%-0,2555,1955,6654,5655,8791M8.861
15/01/2020-1,26%-0,7155,4455,9054,8755,90176M10.977
14/01/2020-0,32%-0,1856,1556,4055,5756,96102M11.243
13/01/20202,90%1,5956,3354,9554,9256,60103M7.441
10/01/2020-0,09%-0,0554,7454,7754,3155,1870M6.933
09/01/2020-0,02%-0,0154,7954,6054,2555,3372M6.971
08/01/20200,27%0,1554,8054,8653,7854,9767M7.925
07/01/20200,29%0,1654,6554,2753,4754,7167M6.798
06/01/2020-0,16%-0,0954,4954,5853,8654,8959M7.187
03/01/20200,15%0,0854,5853,2053,2055,3784M8.632
02/01/20203,02%1,6054,5052,0051,5454,95104M12.012
30/12/2019-0,68%-0,3652,9053,4052,9053,9998M8.645
27/12/2019-1,02%-0,5553,2654,0053,2654,14125M8.984
26/12/20192,50%1,3153,8152,4852,2253,9968M7.084
23/12/20191,74%0,9052,5051,5551,3152,5071M8.356
20/12/20191,44%0,7351,6050,8750,8451,8578M7.941
19/12/20190,61%0,3150,8749,6249,5551,20114M10.945
18/12/20190,84%0,4250,5650,4049,9450,9975M5.651
17/12/2019-1,05%-0,5350,1450,6749,8050,9567M7.808
16/12/20191,30%0,6550,6749,8749,8050,6795M8.922
13/12/2019-0,66%-0,3350,0250,5049,6350,5062M7.022
12/12/20190,70%0,3550,3550,0049,7150,4749M4.660
11/12/20190,50%0,2550,0049,9949,5850,1039M4.110
10/12/20190,69%0,3449,7549,4748,9749,7536M3.507
09/12/2019-0,16%-0,0849,4149,4948,9949,7530M3.496
06/12/2019-0,42%-0,2149,4949,9849,2150,1854M6.218
05/12/20190,89%0,4449,7049,2648,9850,2548M5.437
04/12/20190,74%0,3649,2648,9048,5749,2746M3.946
03/12/20190,41%0,2048,9048,8247,9448,9750M5.963
02/12/20192,61%1,2448,7047,8047,8048,8589M8.901
29/11/20191,39%0,6547,4647,0046,8347,4686M3.664
28/11/20191,28%0,5946,8146,2346,2347,1843M4.860
27/11/2019-0,92%-0,4346,2246,8945,5246,8956M5.477
26/11/2019-1,23%-0,5846,6546,9745,8047,0167M5.805
25/11/2019-0,19%-0,0947,2347,6746,8447,6744M5.053
22/11/20190,00%0,0047,3247,5646,9248,0064M6.814
21/11/20192,87%1,3247,3246,1545,5647,5095M11.494
19/11/2019-0,65%-0,3046,0046,5445,4646,7249M5.274
18/11/2019-0,41%-0,1946,3047,0545,9547,4263M9.145
14/11/20191,55%0,7146,4945,8045,8047,1763M7.541
13/11/2019-1,17%-0,5445,7845,8945,0746,2843M5.213
12/11/2019-1,49%-0,7046,3247,0345,8347,0458M6.580
11/11/2019-0,17%-0,0847,0246,9545,9847,3950M4.938
08/11/2019-3,05%-1,4847,1048,8846,3248,8873M10.087
07/11/20190,33%0,1648,5848,7348,1248,8022M2.447
06/11/20191,00%0,4848,4247,9647,7348,5929M3.322
05/11/2019-1,96%-0,9647,9448,9047,7448,9047M4.617
04/11/2019-0,20%-0,1048,9049,0048,3749,2040M4.497
01/11/20192,30%1,1049,0048,8048,1849,1963M7.793
31/10/20190,82%0,3947,9047,5547,2148,0842M5.321
30/10/20191,50%0,7047,5146,5546,3647,9890M9.374
29/10/2019-0,43%-0,2046,8147,1246,2547,12125M7.265
28/10/2019-0,15%-0,0747,0147,3046,8447,3037M4.469
25/10/20190,30%0,1447,0847,1746,7147,3030M3.974
24/10/20190,06%0,0346,9446,8546,5547,1747M6.047
23/10/2019-0,49%-0,2346,9147,0746,5447,1961M7.251
22/10/2019-0,23%-0,1147,1447,2546,8247,8872M9.060
21/10/20190,32%0,1547,2547,2546,6047,4851M6.787
18/10/20190,86%0,4047,1046,5046,4547,1929M3.625
17/10/2019-0,51%-0,2446,7046,9046,3047,1025M2.930
16/10/20191,71%0,7946,9446,1545,5446,9489M5.090
15/10/2019-0,22%-0,1046,1545,9545,9346,9665M6.699
14/10/20190,70%0,3246,2546,0045,7646,4237M3.817
11/10/20190,66%0,3045,9346,0245,4046,40103M8.148
10/10/2019-1,87%-0,8745,6346,5345,5446,5360M5.807
09/10/20190,65%0,3046,5046,2646,0146,7753M6.263
08/10/2019-0,19%-0,0946,2046,3945,8546,6029M3.870
07/10/2019-1,97%-0,9346,2947,2846,0247,2847M6.258
04/10/20191,35%0,6347,2246,7446,0647,2225M3.675
03/10/20190,47%0,2246,5946,5745,6546,5952M6.918
02/10/2019-1,24%-0,5846,3746,5045,7046,7052M7.738
01/10/2019-1,22%-0,5846,9547,5346,1947,5349M7.022
30/09/20191,28%0,6047,5347,1547,0047,7936M4.542
27/09/2019-1,39%-0,6646,9347,8146,9347,8745M4.798
26/09/20191,26%0,5947,5947,0046,5647,7358M6.914
25/09/2019-0,70%-0,3347,0047,1046,5447,7044M5.078
24/09/2019-1,02%-0,4947,3348,0647,0548,1840M5.206
23/09/2019-1,20%-0,5847,8248,4047,5348,4049M6.000
20/09/20191,89%0,9048,4047,5147,0748,4665M6.848
19/09/20192,17%1,0147,5046,7046,6748,5570M8.780
18/09/20191,73%0,7946,4945,6545,6546,5743M5.818
17/09/20192,93%1,3045,7044,3044,2945,7053M6.398
16/09/2019-0,67%-0,3044,4044,7944,0044,8575M6.366
13/09/2019-1,87%-0,8544,7045,5044,4645,7522M3.176
12/09/2019-1,41%-0,6545,5546,6345,5546,6438M5.607
11/09/20193,38%1,5146,2045,1944,7346,5155M5.909
10/09/20191,57%0,6944,6943,9543,3644,6985M12.248
09/09/2019-4,20%-1,9344,0046,1643,6846,30109M15.091
06/09/2019-0,91%-0,4245,9346,7345,8546,7638M4.830
05/09/20190,98%0,4546,3546,2846,1946,8080M6.249
04/09/20190,77%0,3545,9045,9045,3146,3159M6.629
03/09/2019-1,06%-0,4945,5546,1545,1746,4155M6.311
02/09/20190,09%0,0446,0446,3345,8846,6364M7.110
30/08/20190,66%0,3046,0045,9345,5546,1557M6.685
29/08/20190,86%0,3945,7045,7644,9045,7940M6.009
28/08/20190,24%0,1145,3145,2544,3345,8050M7.544
27/08/20192,22%0,9845,2044,2644,2545,3472M9.838
26/08/2019-2,47%-1,1244,2245,6543,9645,7567M8.698
23/08/2019-0,61%-0,2845,3445,6244,6846,1794M11.778
22/08/2019-0,83%-0,3845,6246,5045,3146,69170M11.609
21/08/20190,77%0,3546,0046,1645,6746,38213M9.589
20/08/20190,33%0,1545,6545,7244,8845,7656M7.104
19/08/2019-0,96%-0,4445,5046,0045,3446,5877M6.915
16/08/20190,70%0,3245,9445,8845,2846,3670M8.384
15/08/2019-1,36%-0,6345,6246,2445,1346,6179M11.119
14/08/2019-2,84%-1,3546,2547,1546,0347,1967M10.499
13/08/20190,46%0,2247,6046,8646,8648,3271M8.251
12/08/2019-2,19%-1,0647,3847,8146,9547,8871M8.174
09/08/2019-0,19%-0,0948,4448,9947,7049,1784M10.026
08/08/20190,58%0,2848,5348,9847,8949,5979M8.528
07/08/20190,52%0,2548,2548,0046,8048,41101M10.116
06/08/20191,59%0,7548,0047,3647,2748,2933M4.195
05/08/2019--47,2547,8246,9147,8235M4.840


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br