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
14/03/2025	3,93%	0,71	18,77	18,27	18,11	18,78	64M	12.001
13/03/2025	1,86%	0,33	18,06	17,89	17,61	18,25	45M	9.093
12/03/2025	1,66%	0,29	17,73	17,42	17,42	17,81	50M	9.508
11/03/2025	-2,68%	-0,48	17,44	17,45	17,22	17,70	88M	18.166
10/03/2025	-0,55%	-0,10	17,92	17,81	17,81	18,16	34M	8.398
07/03/2025	2,68%	0,47	18,02	17,32	17,28	18,25	42M	8.509
06/03/2025	0,57%	0,10	17,55	17,42	17,39	17,82	33M	7.735

05/03/2025	-1,19%	-0,21	17,45	17,32	17,31	17,78	43M	10.465
28/02/2025	-3,18%	-0,58	17,66	18,25	17,51	18,25	82M	18.253
27/02/2025	1,84%	0,33	18,24	18,01	17,95	18,47	90M	12.500
26/02/2025	-2,13%	-0,39	17,91	18,51	17,85	18,58	88M	10.354
25/02/2025	0,00%	0,00	18,30	18,41	18,22	18,69	163M	14.900
24/02/2025	-5,82%	-1,13	18,30	19,30	18,30	19,30	87M	11.586
21/02/2025	0,15%	0,03	19,43	19,41	19,29	19,67	101M	13.020
20/02/2025	1,41%	0,27	19,40	19,22	19,06	19,46	53M	11.443
19/02/2025	-3,09%	-0,61	19,13	19,84	19,13	20,05	84M	15.899
18/02/2025	-0,80%	-0,16	19,74	19,92	19,53	20,11	33M	7.124
17/02/2025	1,79%	0,35	19,90	19,72	19,47	20,14	68M	13.160
14/02/2025	3,11%	0,59	19,55	19,17	19,01	19,76	71M	11.184
13/02/2025	1,99%	0,37	18,96	18,55	18,41	18,97	34M	6.751
12/02/2025	-1,54%	-0,29	18,59	18,75	18,42	18,80	46M	9.821
11/02/2025	1,18%	0,22	18,88	18,82	18,43	19,08	125M	12.921
10/02/2025	-1,69%	-0,32	18,66	18,98	18,64	19,33	43M	9.151
07/02/2025	0,74%	0,14	18,98	18,57	18,56	19,21	72M	10.391
06/02/2025	0,05%	0,01	18,84	18,76	18,72	19,00	34M	7.615
05/02/2025	-0,05%	-0,01	18,83	18,84	18,56	18,97	37M	7.779
04/02/2025	1,07%	0,20	18,84	18,38	18,38	18,92	49M	8.735
03/02/2025	1,14%	0,21	18,64	18,32	18,29	18,97	44M	9.679
31/01/2025	-0,22%	-0,04	18,43	18,47	18,27	18,58	54M	10.103
30/01/2025	4,47%	0,79	18,47	17,80	17,72	18,62	56M	12.169
29/01/2025	-0,79%	-0,14	17,68	17,98	17,68	18,04	35M	6.220
28/01/2025	0,00%	0,00	17,82	17,85	17,68	17,93	28M	4.557
27/01/2025	4,64%	0,79	17,82	16,93	16,93	17,95	58M	11.039
24/01/2025	-1,22%	-0,21	17,03	17,29	16,97	17,29	30M	7.393
23/01/2025	-2,21%	-0,39	17,24	17,74	17,16	17,74	52M	7.050
22/01/2025	2,03%	0,35	17,63	17,47	17,25	17,70	58M	9.202
21/01/2025	0,52%	0,09	17,28	17,24	17,12	17,48	35M	6.915
20/01/2025	0,41%	0,07	17,19	17,12	16,91	17,40	36M	6.666
17/01/2025	-0,23%	-0,04	17,12	17,34	17,00	17,34	42M	8.368
16/01/2025	-2,83%	-0,50	17,16	17,71	17,16	17,71	47M	10.809
15/01/2025	2,38%	0,41	17,66	17,43	17,35	17,81	39M	9.353
14/01/2025	3,60%	0,60	17,25	16,61	16,61	17,27	50M	9.598
13/01/2025	-0,89%	-0,15	16,65	16,90	16,63	16,92	31M	8.532
10/01/2025	-1,41%	-0,24	16,80	17,04	16,77	17,19	34M	8.574
09/01/2025	0,06%	0,01	17,04	17,03	16,94	17,20	31M	9.321
08/01/2025	-1,84%	-0,32	17,03	17,32	17,01	17,32	43M	11.371
07/01/2025	-0,06%	-0,01	17,35	17,59	17,10	17,64	49M	9.612
06/01/2025	1,70%	0,29	17,36	17,31	17,21	17,45	24M	7.593
03/01/2025	-0,93%	-0,16	17,07	17,24	17,07	17,36	34M	9.021
02/01/2025	-0,23%	-0,04	17,23	17,26	17,03	17,38	31M	8.937
30/12/2024	-0,97%	-0,17	17,27	17,37	17,20	17,54	34M	9.385
27/12/2024	0,11%	0,02	17,44	17,52	17,38	17,64	37M	10.462
26/12/2024	-0,40%	-0,07	17,42	17,49	17,22	17,57	44M	10.338
23/12/2024	-4,27%	-0,78	17,49	18,10	17,49	18,12	66M	12.195
20/12/2024	3,57%	0,63	18,27	17,64	17,61	18,37	72M	15.783
19/12/2024	-0,23%	-0,04	17,64	17,59	17,00	17,86	113M	24.278
18/12/2024	-3,23%	-0,59	17,68	18,15	17,67	18,23	83M	15.153
17/12/2024	0,55%	0,10	18,27	18,27	18,01	18,46	60M	15.414
16/12/2024	-1,20%	-0,22	18,17	18,30	18,08	18,50	36M	8.849
13/12/2024	-2,13%	-0,40	18,39	18,99	18,36	18,99	66M	12.254
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	-	-	22,31	22,99	22,20	22,99	66M	11.730

Date,Open,High,Low,Close,Volume
14-Mar-25,18.27,18.78,18.11,18.77,64173556
13-Mar-25,17.89,18.25,17.61,18.06,44625032
12-Mar-25,17.42,17.81,17.42,17.73,49626089
11-Mar-25,17.45,17.70,17.22,17.44,87658538
10-Mar-25,17.81,18.16,17.81,17.92,33535462
07-Mar-25,17.32,18.25,17.28,18.02,42443853
06-Mar-25,17.42,17.82,17.39,17.55,32521752
05-Mar-25,17.32,17.78,17.31,17.45,43010139
28-Feb-25,18.25,18.25,17.51,17.66,81943158
27-Feb-25,18.01,18.47,17.95,18.24,90432769
26-Feb-25,18.51,18.58,17.85,17.91,87941350
25-Feb-25,18.41,18.69,18.22,18.30,162794041
24-Feb-25,19.30,19.30,18.30,18.30,86706632
21-Feb-25,19.41,19.67,19.29,19.43,100715282
20-Feb-25,19.22,19.46,19.06,19.40,53445103
19-Feb-25,19.84,20.05,19.13,19.13,83539019
18-Feb-25,19.92,20.11,19.53,19.74,33299938
17-Feb-25,19.72,20.14,19.47,19.90,67728420
14-Feb-25,19.17,19.76,19.01,19.55,70808978
13-Feb-25,18.55,18.97,18.41,18.96,33941393
12-Feb-25,18.75,18.80,18.42,18.59,46484395
11-Feb-25,18.82,19.08,18.43,18.88,125452099
10-Feb-25,18.98,19.33,18.64,18.66,43158060
07-Feb-25,18.57,19.21,18.56,18.98,72105503
06-Feb-25,18.76,19.00,18.72,18.84,34478747
05-Feb-25,18.84,18.97,18.56,18.83,36715361
04-Feb-25,18.38,18.92,18.38,18.84,48643301
03-Feb-25,18.32,18.97,18.29,18.64,44307556
31-Jan-25,18.47,18.58,18.27,18.43,53627566
30-Jan-25,17.80,18.62,17.72,18.47,55548049
29-Jan-25,17.98,18.04,17.68,17.68,35197838
28-Jan-25,17.85,17.93,17.68,17.82,27680641
27-Jan-25,16.93,17.95,16.93,17.82,57773902
24-Jan-25,17.29,17.29,16.97,17.03,30045433
23-Jan-25,17.74,17.74,17.16,17.24,52237515
22-Jan-25,17.47,17.70,17.25,17.63,57650990
21-Jan-25,17.24,17.48,17.12,17.28,34925118
20-Jan-25,17.12,17.40,16.91,17.19,36351066
17-Jan-25,17.34,17.34,17.00,17.12,41730902
16-Jan-25,17.71,17.71,17.16,17.16,46678166
15-Jan-25,17.43,17.81,17.35,17.66,38999088
14-Jan-25,16.61,17.27,16.61,17.25,50288856
13-Jan-25,16.90,16.92,16.63,16.65,31295593
10-Jan-25,17.04,17.19,16.77,16.80,34343128
09-Jan-25,17.03,17.20,16.94,17.04,31193315
08-Jan-25,17.32,17.32,17.01,17.03,43308180
07-Jan-25,17.59,17.64,17.10,17.35,48780378
06-Jan-25,17.31,17.45,17.21,17.36,23891261
03-Jan-25,17.24,17.36,17.07,17.07,34019377
02-Jan-25,17.26,17.38,17.03,17.23,30746272
30-Dec-24,17.37,17.54,17.20,17.27,34124557
27-Dec-24,17.52,17.64,17.38,17.44,37132010
26-Dec-24,17.49,17.57,17.22,17.42,43915541
23-Dec-24,18.10,18.12,17.49,17.49,66335408
20-Dec-24,17.64,18.37,17.61,18.27,71597631
19-Dec-24,17.59,17.86,17.00,17.64,112758360
18-Dec-24,18.15,18.23,17.67,17.68,83016582
17-Dec-24,18.27,18.46,18.01,18.27,59995061
16-Dec-24,18.30,18.50,18.08,18.17,36376229
13-Dec-24,18.99,18.99,18.36,18.39,66101168
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

*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