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
22/04/2024	0,05%	0,01	20,92	20,68	20,62	21,05	86M	13.697
19/04/2024	-1,04%	-0,22	20,91	20,70	20,65	21,08	57M	15.700
18/04/2024	-0,84%	-0,18	21,13	21,30	20,93	21,54	64M	15.600
17/04/2024	-0,37%	-0,08	21,31	21,63	21,09	21,67	60M	15.038
16/04/2024	-0,83%	-0,18	21,39	21,45	21,22	21,79	73M	18.173
15/04/2024	-3,10%	-0,69	21,57	22,16	21,44	22,17	95M	18.860
12/04/2024	-2,20%	-0,50	22,26	22,67	22,11	22,92	70M	13.651
11/04/2024	-0,39%	-0,09	22,76	22,80	22,60	23,03	84M	11.781
10/04/2024	-3,05%	-0,72	22,85	23,46	22,71	23,52	68M	13.787
09/04/2024	1,25%	0,29	23,57	23,25	23,25	23,74	46M	11.390
08/04/2024	1,22%	0,28	23,28	23,00	22,85	23,47	52M	10.302

05/04/2024	-0,17%	-0,04	23,00	22,98	22,81	23,22	61M	11.303
04/04/2024	1,05%	0,24	23,04	22,91	22,86	23,40	45M	11.157
03/04/2024	-0,61%	-0,14	22,80	22,86	22,57	23,01	45M	10.820
02/04/2024	0,26%	0,06	22,94	22,97	22,55	23,25	89M	15.715
01/04/2024	-1,84%	-0,43	22,88	23,00	22,63	23,21	133M	19.375
28/03/2024	-1,23%	-0,29	23,31	23,57	23,13	23,74	93M	15.426
27/03/2024	-0,25%	-0,06	23,60	23,66	23,25	23,70	64M	11.039
26/03/2024	0,00%	0,00	23,66	23,64	23,50	23,82	65M	7.881
25/03/2024	-0,59%	-0,14	23,66	23,90	23,49	23,90	58M	9.833
22/03/2024	-2,02%	-0,49	23,80	24,35	23,64	24,39	178M	8.401
21/03/2024	0,00%	0,00	24,29	24,17	24,07	24,51	103M	13.922
20/03/2024	3,01%	0,71	24,29	23,64	23,55	24,30	95M	16.989
19/03/2024	-0,88%	-0,21	23,58	23,67	23,45	23,92	68M	11.768
18/03/2024	-0,21%	-0,05	23,79	23,87	23,55	23,98	189M	12.960
15/03/2024	-1,08%	-0,26	23,84	24,22	23,84	24,30	112M	13.935
14/03/2024	-0,62%	-0,15	24,10	24,10	23,89	24,50	79M	14.859
13/03/2024	2,54%	0,60	24,25	23,53	23,48	24,44	167M	18.104
12/03/2024	0,60%	0,14	23,65	23,70	23,37	23,73	63M	13.488
11/03/2024	-1,01%	-0,24	23,51	23,66	23,50	23,83	53M	10.425
08/03/2024	0,21%	0,05	23,75	23,41	23,41	24,16	58M	14.483
07/03/2024	0,94%	0,22	23,70	23,38	23,37	23,73	51M	11.471
06/03/2024	0,09%	0,02	23,48	23,57	23,37	23,96	96M	15.556
05/03/2024	0,26%	0,06	23,46	23,40	23,29	23,82	45M	10.890
04/03/2024	-0,81%	-0,19	23,40	23,48	23,19	23,65	47M	9.845
01/03/2024	0,30%	0,07	23,59	23,60	23,12	23,68	46M	12.271
29/02/2024	-0,93%	-0,22	23,52	23,74	23,49	23,82	47M	9.295
28/02/2024	0,13%	0,03	23,74	23,60	23,01	23,75	116M	20.744
27/02/2024	1,67%	0,39	23,71	23,41	23,39	23,82	65M	13.541
26/02/2024	-0,55%	-0,13	23,32	23,33	23,16	23,71	51M	11.311
23/02/2024	-2,17%	-0,52	23,45	23,96	23,28	24,03	50M	10.956
22/02/2024	2,00%	0,47	23,97	23,69	23,60	24,18	235M	20.381
21/02/2024	0,13%	0,03	23,50	23,51	23,21	24,34	122M	23.590
20/02/2024	0,51%	0,12	23,47	23,32	23,15	23,69	86M	16.923
19/02/2024	1,04%	0,24	23,35	23,01	22,82	23,35	37M	9.560
16/02/2024	-0,30%	-0,07	23,11	23,29	22,82	23,36	50M	10.193
15/02/2024	-2,03%	-0,48	23,18	23,78	23,14	23,82	56M	12.064
14/02/2024	-0,59%	-0,14	23,66	23,79	23,40	23,80	33M	7.612
09/02/2024	0,17%	0,04	23,80	23,68	23,39	23,93	76M	19.401
08/02/2024	-2,62%	-0,64	23,76	24,39	23,63	24,40	47M	10.769
07/02/2024	2,01%	0,48	24,40	23,93	23,89	24,59	63M	12.845
06/02/2024	1,53%	0,36	23,92	23,56	23,43	24,21	58M	15.771
05/02/2024	-0,63%	-0,15	23,56	23,80	23,43	23,88	51M	14.130
02/02/2024	-1,25%	-0,30	23,71	23,96	23,32	24,06	63M	14.720
01/02/2024	0,54%	0,13	24,01	23,86	23,55	24,01	61M	13.574
31/01/2024	0,76%	0,18	23,88	23,82	23,63	24,43	74M	15.201
30/01/2024	-0,21%	-0,05	23,70	23,75	23,26	23,87	67M	14.618
29/01/2024	0,85%	0,20	23,75	23,40	23,34	23,95	70M	10.104
26/01/2024	-0,08%	-0,02	23,55	23,60	23,35	23,71	46M	8.933
25/01/2024	-0,17%	-0,04	23,57	23,80	23,50	23,88	60M	10.058
24/01/2024	-0,96%	-0,23	23,61	24,12	23,37	24,25	48M	10.795
23/01/2024	2,05%	0,48	23,84	23,40	23,40	24,03	69M	14.534
22/01/2024	-1,64%	-0,39	23,36	23,86	23,15	23,86	53M	10.904
19/01/2024	1,19%	0,28	23,75	23,43	23,13	24,16	73M	16.861
18/01/2024	-1,35%	-0,32	23,47	23,89	23,39	23,89	43M	8.072
17/01/2024	-0,21%	-0,05	23,79	23,84	23,47	23,88	72M	20.719
16/01/2024	-2,38%	-0,58	23,84	24,30	23,63	24,30	55M	16.489
15/01/2024	-0,69%	-0,17	24,42	24,58	24,27	24,64	34M	8.040
12/01/2024	1,03%	0,25	24,59	24,34	24,20	24,82	70M	16.192
11/01/2024	-0,37%	-0,09	24,34	24,27	24,21	24,69	64M	16.937
10/01/2024	-0,65%	-0,16	24,43	24,58	24,20	24,86	57M	14.451
09/01/2024	0,41%	0,10	24,59	24,24	24,24	24,80	60M	15.687
08/01/2024	0,41%	0,10	24,49	23,93	23,93	24,65	49M	11.828
05/01/2024	0,99%	0,24	24,39	24,15	23,96	24,48	72M	13.336
04/01/2024	-1,83%	-0,45	24,15	24,62	23,94	24,65	121M	17.572
03/01/2024	2,84%	0,68	24,60	23,93	23,62	24,60	74M	15.388
02/01/2024	-1,89%	-0,46	23,92	24,04	23,58	24,20	76M	17.745
28/12/2023	-0,29%	-0,07	24,38	24,44	24,24	24,54	37M	8.751
27/12/2023	0,66%	0,16	24,45	24,38	24,07	24,48	31M	7.723
26/12/2023	0,75%	0,18	24,29	24,10	24,09	24,53	53M	9.724
22/12/2023	-0,37%	-0,09	24,11	24,12	23,95	24,35	44M	11.930
21/12/2023	0,50%	0,12	24,20	24,39	24,03	24,48	58M	10.933
20/12/2023	-1,43%	-0,35	24,08	24,43	23,79	24,58	69M	12.994
19/12/2023	-0,41%	-0,10	24,43	24,62	24,35	24,70	44M	10.262
18/12/2023	-0,73%	-0,18	24,53	24,57	24,43	24,81	39M	8.568
15/12/2023	0,69%	0,17	24,71	24,50	24,25	24,87	85M	12.599
14/12/2023	2,08%	0,50	24,54	24,11	24,11	24,88	139M	20.019
13/12/2023	2,69%	0,63	24,04	23,32	23,19	24,38	87M	15.398
12/12/2023	0,91%	0,21	23,41	23,12	23,01	23,45	38M	6.245
11/12/2023	-0,34%	-0,08	23,20	23,21	22,94	23,33	33M	4.534
08/12/2023	-0,13%	-0,03	23,28	23,31	22,99	23,38	52M	14.052
07/12/2023	0,17%	0,04	23,31	23,25	23,10	23,42	41M	11.418
06/12/2023	-0,85%	-0,20	23,27	23,50	22,97	23,72	74M	13.721
05/12/2023	0,13%	0,03	23,47	23,53	23,05	23,77	52M	13.257
04/12/2023	-0,13%	-0,03	23,44	23,35	23,15	23,62	45M	10.575
01/12/2023	1,65%	0,38	23,47	23,32	22,61	23,47	90M	21.894
30/11/2023	1,99%	0,45	23,09	22,74	22,69	23,27	124M	20.342
29/11/2023	2,54%	0,56	22,64	22,06	21,94	22,72	113M	27.017
28/11/2023	0,41%	0,09	22,08	21,83	21,78	22,14	36M	10.180
27/11/2023	-0,23%	-0,05	21,99	22,20	21,80	22,36	33M	8.915
24/11/2023	-0,59%	-0,13	22,04	22,11	21,90	22,32	28M	9.880
23/11/2023	1,65%	0,36	22,17	21,92	21,72	22,34	36M	9.090
22/11/2023	0,05%	0,01	21,81	21,80	21,62	22,46	74M	19.500
21/11/2023	-1,00%	-0,22	21,80	21,95	21,45	22,04	54M	12.741
20/11/2023	1,01%	0,22	22,02	21,58	21,58	22,19	48M	14.122
17/11/2023	0,93%	0,20	21,80	21,92	21,50	21,95	110M	22.923
16/11/2023	1,84%	0,39	21,60	21,30	21,21	21,65	85M	23.299
14/11/2023	2,81%	0,58	21,21	20,78	20,69	21,54	198M	33.793
13/11/2023	-0,82%	-0,17	20,63	20,80	20,44	20,98	81M	16.013
10/11/2023	0,34%	0,07	20,80	20,98	20,65	21,25	146M	26.179
09/11/2023	-1,19%	-0,25	20,73	20,97	20,59	21,37	65M	15.322
08/11/2023	0,00%	0,00	20,98	21,04	20,70	21,20	30M	9.153
07/11/2023	3,50%	0,71	20,98	20,25	20,25	21,11	59M	17.905
06/11/2023	-1,27%	-0,26	20,27	20,68	20,19	20,89	44M	12.183
03/11/2023	2,80%	0,56	20,53	20,53	20,44	20,91	91M	20.837
01/11/2023	-0,50%	-0,10	19,97	20,10	19,88	20,46	99M	21.514
31/10/2023	2,50%	0,49	20,07	19,76	19,28	20,45	62M	15.111
30/10/2023	-2,97%	-0,60	19,58	20,22	19,54	20,27	43M	12.631
27/10/2023	-1,99%	-0,41	20,18	20,81	20,15	21,04	41M	11.887
26/10/2023	1,63%	0,33	20,59	20,31	20,30	20,84	64M	16.908
25/10/2023	-1,60%	-0,33	20,26	20,59	20,06	20,78	89M	21.984
24/10/2023	2,95%	0,59	20,59	20,22	20,12	20,61	75M	21.980
23/10/2023	4,22%	0,81	20,00	19,10	19,10	20,25	84M	22.953
20/10/2023	0,16%	0,03	19,19	19,00	18,74	19,34	67M	17.751
19/10/2023	-0,36%	-0,07	19,16	19,15	19,05	19,44	101M	30.259
18/10/2023	-5,74%	-1,17	19,23	20,25	19,14	20,25	114M	26.364
17/10/2023	-2,39%	-0,50	20,40	20,74	20,24	20,82	80M	18.576
16/10/2023	-0,19%	-0,04	20,90	21,00	20,76	21,19	65M	16.653
13/10/2023	-1,27%	-0,27	20,94	21,15	20,79	21,30	49M	11.378
11/10/2023	1,68%	0,35	21,21	20,86	20,74	21,31	133M	27.383
10/10/2023	2,46%	0,50	20,86	20,35	20,33	20,95	94M	21.721
09/10/2023	2,06%	0,41	20,36	19,73	19,51	20,37	80M	19.042
06/10/2023	0,05%	0,01	19,95	19,66	19,25	20,28	94M	21.695
05/10/2023	-	-	19,94	20,03	19,58	20,10	50M	10.167

Date,Open,High,Low,Close,Volume
22-Apr-24,20.68,21.05,20.62,20.92,86467172
19-Apr-24,20.70,21.08,20.65,20.91,57442310
18-Apr-24,21.30,21.54,20.93,21.13,64259871
17-Apr-24,21.63,21.67,21.09,21.31,59914972
16-Apr-24,21.45,21.79,21.22,21.39,73454245
15-Apr-24,22.16,22.17,21.44,21.57,95230177
12-Apr-24,22.67,22.92,22.11,22.26,70475529
11-Apr-24,22.80,23.03,22.60,22.76,84009606
10-Apr-24,23.46,23.52,22.71,22.85,67779778
09-Apr-24,23.25,23.74,23.25,23.57,45936343
08-Apr-24,23.00,23.47,22.85,23.28,51800148
05-Apr-24,22.98,23.22,22.81,23.00,61129075
04-Apr-24,22.91,23.40,22.86,23.04,45333562
03-Apr-24,22.86,23.01,22.57,22.80,44529965
02-Apr-24,22.97,23.25,22.55,22.94,88793784
01-Apr-24,23.00,23.21,22.63,22.88,133209312
28-Mar-24,23.57,23.74,23.13,23.31,93382171
27-Mar-24,23.66,23.70,23.25,23.60,64406527
26-Mar-24,23.64,23.82,23.50,23.66,64785902
25-Mar-24,23.90,23.90,23.49,23.66,58121853
22-Mar-24,24.35,24.39,23.64,23.80,178405658
21-Mar-24,24.17,24.51,24.07,24.29,103148993
20-Mar-24,23.64,24.30,23.55,24.29,95055074
19-Mar-24,23.67,23.92,23.45,23.58,67909073
18-Mar-24,23.87,23.98,23.55,23.79,189336867
15-Mar-24,24.22,24.30,23.84,23.84,112170653
14-Mar-24,24.10,24.50,23.89,24.10,79264873
13-Mar-24,23.53,24.44,23.48,24.25,167153402
12-Mar-24,23.70,23.73,23.37,23.65,62964272
11-Mar-24,23.66,23.83,23.50,23.51,53422099
08-Mar-24,23.41,24.16,23.41,23.75,57781424
07-Mar-24,23.38,23.73,23.37,23.70,51327111
06-Mar-24,23.57,23.96,23.37,23.48,96113350
05-Mar-24,23.40,23.82,23.29,23.46,44954704
04-Mar-24,23.48,23.65,23.19,23.40,46688878
01-Mar-24,23.60,23.68,23.12,23.59,46116452
29-Feb-24,23.74,23.82,23.49,23.52,46815135
28-Feb-24,23.60,23.75,23.01,23.74,115998159
27-Feb-24,23.41,23.82,23.39,23.71,64842549
26-Feb-24,23.33,23.71,23.16,23.32,50696846
23-Feb-24,23.96,24.03,23.28,23.45,49577295
22-Feb-24,23.69,24.18,23.60,23.97,234919190
21-Feb-24,23.51,24.34,23.21,23.50,122419016
20-Feb-24,23.32,23.69,23.15,23.47,85577982
19-Feb-24,23.01,23.35,22.82,23.35,36773392
16-Feb-24,23.29,23.36,22.82,23.11,50147676
15-Feb-24,23.78,23.82,23.14,23.18,56020149
14-Feb-24,23.79,23.80,23.40,23.66,33391571
09-Feb-24,23.68,23.93,23.39,23.80,75614149
08-Feb-24,24.39,24.40,23.63,23.76,47081662
07-Feb-24,23.93,24.59,23.89,24.40,62747782
06-Feb-24,23.56,24.21,23.43,23.92,58163064
05-Feb-24,23.80,23.88,23.43,23.56,51022215
02-Feb-24,23.96,24.06,23.32,23.71,63040593
01-Feb-24,23.86,24.01,23.55,24.01,60548551
31-Jan-24,23.82,24.43,23.63,23.88,73546015
30-Jan-24,23.75,23.87,23.26,23.70,67492035
29-Jan-24,23.40,23.95,23.34,23.75,69766823
26-Jan-24,23.60,23.71,23.35,23.55,46398103
25-Jan-24,23.80,23.88,23.50,23.57,60448664
24-Jan-24,24.12,24.25,23.37,23.61,47672379
23-Jan-24,23.40,24.03,23.40,23.84,69391647
22-Jan-24,23.86,23.86,23.15,23.36,52850211
19-Jan-24,23.43,24.16,23.13,23.75,72671119
18-Jan-24,23.89,23.89,23.39,23.47,42570912
17-Jan-24,23.84,23.88,23.47,23.79,72238141
16-Jan-24,24.30,24.30,23.63,23.84,55453756
15-Jan-24,24.58,24.64,24.27,24.42,34339535
12-Jan-24,24.34,24.82,24.20,24.59,69731932
11-Jan-24,24.27,24.69,24.21,24.34,63530784
10-Jan-24,24.58,24.86,24.20,24.43,56870262
09-Jan-24,24.24,24.80,24.24,24.59,59596775
08-Jan-24,23.93,24.65,23.93,24.49,49190416
05-Jan-24,24.15,24.48,23.96,24.39,71816554
04-Jan-24,24.62,24.65,23.94,24.15,121071326
03-Jan-24,23.93,24.60,23.62,24.60,73657084
02-Jan-24,24.04,24.20,23.58,23.92,75676976
28-Dec-23,24.44,24.54,24.24,24.38,37009537
27-Dec-23,24.38,24.48,24.07,24.45,30661645
26-Dec-23,24.10,24.53,24.09,24.29,52753545
22-Dec-23,24.12,24.35,23.95,24.11,43705607
21-Dec-23,24.39,24.48,24.03,24.20,58466868
20-Dec-23,24.43,24.58,23.79,24.08,68728021
19-Dec-23,24.62,24.70,24.35,24.43,44164171
18-Dec-23,24.57,24.81,24.43,24.53,39038058
15-Dec-23,24.50,24.87,24.25,24.71,84501188
14-Dec-23,24.11,24.88,24.11,24.54,139186818
13-Dec-23,23.32,24.38,23.19,24.04,87333989
12-Dec-23,23.12,23.45,23.01,23.41,38004005
11-Dec-23,23.21,23.33,22.94,23.20,32568833
08-Dec-23,23.31,23.38,22.99,23.28,52056299
07-Dec-23,23.25,23.42,23.10,23.31,41164920
06-Dec-23,23.50,23.72,22.97,23.27,73676932
05-Dec-23,23.53,23.77,23.05,23.47,51564698
04-Dec-23,23.35,23.62,23.15,23.44,45173921
01-Dec-23,23.32,23.47,22.61,23.47,89597735
30-Nov-23,22.74,23.27,22.69,23.09,124113595
29-Nov-23,22.06,22.72,21.94,22.64,113384257
28-Nov-23,21.83,22.14,21.78,22.08,36295738
27-Nov-23,22.20,22.36,21.80,21.99,33121472
24-Nov-23,22.11,22.32,21.90,22.04,27703784
23-Nov-23,21.92,22.34,21.72,22.17,36402078
22-Nov-23,21.80,22.46,21.62,21.81,73854708
21-Nov-23,21.95,22.04,21.45,21.80,54483501
20-Nov-23,21.58,22.19,21.58,22.02,47747590
17-Nov-23,21.92,21.95,21.50,21.80,109960455
16-Nov-23,21.30,21.65,21.21,21.60,84736139
14-Nov-23,20.78,21.54,20.69,21.21,197871450
13-Nov-23,20.80,20.98,20.44,20.63,80804547
10-Nov-23,20.98,21.25,20.65,20.80,145728714
09-Nov-23,20.97,21.37,20.59,20.73,64509912
08-Nov-23,21.04,21.20,20.70,20.98,30113494
07-Nov-23,20.25,21.11,20.25,20.98,59242934
06-Nov-23,20.68,20.89,20.19,20.27,43690244
03-Nov-23,20.53,20.91,20.44,20.53,91441058
01-Nov-23,20.10,20.46,19.88,19.97,99442568
31-Oct-23,19.76,20.45,19.28,20.07,61713703
30-Oct-23,20.22,20.27,19.54,19.58,43151096
27-Oct-23,20.81,21.04,20.15,20.18,41388657
26-Oct-23,20.31,20.84,20.30,20.59,63599129
25-Oct-23,20.59,20.78,20.06,20.26,89043276
24-Oct-23,20.22,20.61,20.12,20.59,75494312
23-Oct-23,19.10,20.25,19.10,20.00,83870043
20-Oct-23,19.00,19.34,18.74,19.19,67300520
19-Oct-23,19.15,19.44,19.05,19.16,101394566
18-Oct-23,20.25,20.25,19.14,19.23,113884888
17-Oct-23,20.74,20.82,20.24,20.40,80068956
16-Oct-23,21.00,21.19,20.76,20.90,65359145
13-Oct-23,21.15,21.30,20.79,20.94,48553586
11-Oct-23,20.86,21.31,20.74,21.21,133148491
10-Oct-23,20.35,20.95,20.33,20.86,94340349
09-Oct-23,19.73,20.37,19.51,20.36,80347642
06-Oct-23,19.66,20.28,19.25,19.95,94187728
05-Oct-23,20.03,20.10,19.58,19.94,49788117

*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