Corporate Gov Stocks (IGCX)

IGCX
🏛️ Brésil →
22,394.36
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-30 18,761.86 18,884.42 18,731.71 18,769.21 0.0M
2024-12-27 18,875.73 18,962.52 18,757.92 18,761.86 0.0M
2024-12-26 18,840.07 18,957.25 18,786.41 18,875.73 0.0M
2024-12-23 19,044.74 19,044.74 18,816.07 18,840.07 0.0M
2024-12-20 18,918.73 19,071.06 18,829.52 19,044.76 0.0M
2024-12-19 18,853.10 19,002.27 18,853.10 18,918.77 0.0M
2024-12-18 19,480.84 19,480.84 18,798.62 18,853.73 0.0M
2024-12-17 19,328.01 19,596.19 19,327.16 19,480.84 0.0M
2024-12-16 19,496.32 19,542.89 19,316.45 19,328.05 0.0M
2024-12-13 19,710.11 19,735.21 19,486.26 19,496.32 0.0M
2024-12-12 20,233.04 20,233.04 19,650.07 19,699.06 0.0M
2024-12-11 19,957.06 20,432.17 19,865.78 20,233.13 0.0M
2024-12-10 19,788.42 20,007.78 19,788.42 19,957.02 0.0M
2024-12-09 19,604.65 19,856.42 19,604.62 19,788.44 0.0M
2024-12-06 19,898.62 19,900.48 19,581.75 19,604.65 0.0M
2024-12-05 19,653.32 19,927.10 19,653.32 19,898.67 0.0M
2024-12-04 19,673.03 19,760.23 19,619.00 19,653.19 0.0M
2024-12-03 19,569.84 19,752.28 19,568.44 19,673.03 0.0M
2024-12-02 19,657.49 19,676.33 19,503.93 19,569.84 0.0M
2024-11-29 19,480.32 19,716.24 19,364.37 19,657.50 0.0M
2024-11-28 19,977.88 19,978.70 19,450.94 19,480.28 0.0M
2024-11-27 20,346.50 20,410.31 19,978.08 19,978.08 0.0M
2024-11-26 20,209.23 20,412.78 20,209.23 20,346.50 0.0M
2024-11-25 20,218.34 20,285.58 20,187.52 20,208.12 0.0M
2024-11-22 19,872.13 20,220.54 19,872.13 20,218.34 0.0M
2024-11-21 20,076.26 20,076.26 19,823.44 19,872.13 0.0M
2024-11-19 19,994.39 20,123.23 19,906.02 20,076.26 0.0M
2024-11-18 20,003.75 20,071.79 19,906.39 19,994.36 0.0M
2024-11-14 20,006.09 20,106.78 19,946.72 20,003.77 0.0M
2024-11-13 20,009.41 20,063.61 19,875.12 20,006.08 0.0M
2024-11-12 20,020.98 20,088.41 19,966.98 20,009.41 0.0M
2024-11-11 20,018.39 20,048.29 19,928.42 20,020.90 0.0M
2024-11-08 20,293.04 20,293.04 19,875.14 20,018.39 0.0M
2024-11-07 20,421.95 20,569.16 20,253.28 20,292.99 0.0M
2024-11-06 20,448.23 20,473.55 20,165.52 20,421.95 0.0M
2024-11-05 20,428.57 20,458.89 20,283.76 20,448.33 0.0M
2024-11-04 20,026.82 20,442.45 20,026.82 20,428.57 0.0M
2024-11-01 20,283.99 20,316.76 20,014.52 20,025.31 0.0M
2024-10-31 20,403.79 20,440.22 20,275.65 20,284.01 0.0M
2024-10-30 20,416.25 20,465.94 20,384.17 20,403.95 0.0M
2024-10-29 20,473.90 20,555.68 20,406.00 20,416.25 0.0M
2024-10-28 20,285.27 20,506.82 20,285.27 20,473.90 0.0M
2024-10-25 20,306.40 20,388.43 20,279.86 20,285.27 0.0M
2024-10-24 20,172.16 20,311.75 20,096.58 20,306.39 0.0M
2024-10-23 20,286.13 20,286.13 20,077.61 20,172.16 0.0M
2024-10-22 20,351.60 20,351.60 20,156.59 20,286.15 0.0M
2024-10-21 20,370.37 20,471.08 20,314.34 20,351.62 0.0M
2024-10-18 20,440.51 20,576.51 20,324.47 20,370.40 0.0M
2024-10-17 20,605.57 20,605.57 20,316.70 20,440.50 0.0M
2024-10-16 20,463.19 20,674.27 20,429.82 20,606.39 0.0M
2024-10-15 20,452.35 20,532.70 20,335.88 20,463.24 0.0M
2024-10-14 20,291.27 20,485.14 20,243.18 20,452.39 0.0M
2024-10-11 20,316.14 20,316.14 20,162.22 20,291.37 0.0M
2024-10-10 20,264.82 20,328.96 20,234.79 20,316.17 0.0M
2024-10-09 20,512.07 20,512.07 20,226.85 20,264.99 0.0M
2024-10-08 20,585.80 20,585.80 20,323.29 20,512.07 0.0M
2024-10-07 20,566.57 20,739.57 20,534.05 20,585.91 0.0M
2024-10-04 20,542.30 20,582.88 20,465.04 20,566.57 0.0M
2024-10-03 20,803.80 20,803.80 20,453.50 20,542.25 0.0M
2024-10-02 20,652.89 21,029.05 20,652.89 20,804.02 0.0M
2024-10-01 20,561.74 20,786.00 20,561.74 20,652.89 0.0M
2024-09-30 20,710.66 20,765.54 20,561.46 20,561.78 0.0M
2024-09-27 20,748.32 20,895.39 20,684.33 20,705.39 0.0M
2024-09-26 20,545.74 20,795.69 20,545.74 20,748.32 0.0M
2024-09-25 20,665.74 20,780.62 20,531.61 20,545.74 0.0M
2024-09-24 20,402.79 20,797.33 20,402.79 20,665.73 0.0M
2024-09-23 20,465.21 20,465.21 20,326.78 20,402.77 0.0M
2024-09-20 20,794.13 20,795.01 20,435.87 20,465.21 0.0M
2024-09-19 20,904.85 21,060.87 20,794.13 20,794.13 0.0M
2024-09-18 21,088.03 21,141.40 20,904.82 20,904.82 0.0M
2024-09-17 21,115.16 21,116.14 20,968.78 21,088.09 0.0M
2024-09-16 21,088.99 21,207.39 21,084.27 21,115.17 0.0M
2024-09-13 20,917.81 21,231.70 20,917.57 21,088.97 0.0M
2024-09-12 21,006.83 21,022.97 20,856.74 20,917.61 0.0M
2024-09-11 20,926.95 21,052.44 20,852.94 21,006.82 0.0M
2024-09-10 20,984.47 20,984.75 20,830.66 20,926.91 0.0M
2024-09-09 20,982.79 21,070.71 20,955.02 20,984.47 0.0M
2024-09-06 21,291.81 21,317.66 20,970.78 20,982.78 0.0M
2024-09-05 21,230.62 21,306.56 21,209.24 21,291.50 0.0M
2024-09-04 20,948.85 21,335.90 20,948.85 21,230.66 0.0M
2024-09-03 21,055.44 21,066.76 20,919.09 20,948.85 0.0M
2024-09-02 21,239.70 21,239.79 20,994.40 21,055.44 0.0M
2024-08-30 21,228.84 21,257.66 21,056.27 21,239.70 0.0M
2024-08-29 21,447.33 21,451.29 21,192.51 21,228.84 0.0M
2024-08-28 21,392.21 21,463.85 21,228.86 21,446.44 0.0M
2024-08-27 21,399.97 21,463.58 21,368.21 21,392.28 0.0M
2024-08-26 21,189.93 21,411.22 21,189.93 21,399.92 0.0M
2024-08-23 21,090.78 21,304.82 21,090.78 21,189.94 0.0M
2024-08-22 21,327.02 21,327.17 21,044.30 21,090.81 0.0M
2024-08-21 21,270.68 21,416.54 21,270.63 21,327.03 0.0M
2024-08-20 21,221.29 21,305.84 21,162.68 21,270.65 0.0M
2024-08-19 20,941.61 21,264.89 20,941.61 21,221.40 0.0M
2024-08-16 20,985.47 21,069.15 20,921.65 20,941.58 0.0M
2024-08-15 20,878.77 21,056.60 20,878.77 20,985.47 0.0M
2024-08-14 20,766.71 20,936.79 20,725.86 20,878.77 0.0M
2024-08-13 20,610.62 20,783.19 20,610.62 20,766.71 0.0M
2024-08-12 20,522.26 20,691.13 20,522.26 20,610.62 0.0M
2024-08-09 20,218.78 20,524.47 20,218.78 20,522.21 0.0M
2024-08-08 20,020.97 20,225.72 20,020.97 20,218.66 0.0M
2024-08-07 19,806.80 20,021.42 19,806.80 20,020.86 0.0M
2024-08-06 19,670.41 19,907.17 19,650.11 19,806.72 0.0M
2024-08-05 19,801.79 19,801.79 19,328.33 19,670.41 0.0M
2024-08-02 20,000.07 20,115.44 19,775.02 19,801.80 0.0M
2024-08-01 20,048.47 20,232.49 19,962.17 20,000.08 0.0M
2024-07-31 19,788.57 20,078.44 19,788.57 20,048.19 0.0M
2024-07-30 19,912.82 19,912.82 19,757.98 19,788.52 0.0M
2024-07-29 20,021.57 20,050.29 19,864.95 19,913.35 0.0M
2024-07-26 19,761.47 20,056.48 19,761.47 20,021.57 0.0M
2024-07-25 19,847.43 19,847.44 19,710.43 19,761.32 0.0M
2024-07-24 19,890.47 19,923.41 19,820.54 19,847.43 0.0M
2024-07-23 20,091.27 20,091.27 19,882.62 19,890.46 0.0M
2024-07-22 20,048.04 20,135.13 20,024.19 20,091.38 0.0M
2024-07-19 20,060.14 20,176.84 20,012.07 20,048.06 0.0M
2024-07-18 20,352.82 20,352.82 20,036.42 20,060.14 0.0M
2024-07-17 20,313.51 20,376.98 20,255.22 20,352.85 0.0M
2024-07-16 20,363.77 20,401.53 20,266.17 20,313.51 0.0M
2024-07-15 20,294.46 20,393.05 20,258.88 20,363.55 0.0M
2024-07-12 20,198.88 20,317.40 20,158.85 20,294.46 0.0M
2024-07-11 20,033.10 20,206.70 20,033.10 20,198.88 0.0M
2024-07-10 20,038.46 20,151.52 19,999.24 20,033.09 0.0M
2024-07-09 19,947.32 20,062.09 19,853.67 20,038.46 0.0M
2024-07-08 19,903.68 19,947.47 19,790.22 19,947.32 0.0M
2024-07-05 19,863.45 19,941.93 19,769.09 19,901.43 0.0M
2024-07-04 19,750.35 19,929.17 19,750.35 19,863.53 0.0M
2024-07-03 19,581.19 19,882.96 19,581.19 19,750.35 0.0M
2024-07-02 19,583.26 19,696.96 19,514.19 19,581.19 0.0M
2024-07-01 19,469.75 19,665.17 19,445.37 19,583.08 0.0M
2024-06-28 19,544.02 19,575.19 19,384.79 19,469.91 0.0M
2024-06-27 19,249.15 19,544.03 19,249.15 19,544.03 0.0M
2024-06-26 19,207.16 19,261.90 19,064.49 19,249.09 0.0M
2024-06-25 19,255.43 19,292.75 19,153.89 19,207.15 0.0M
2024-06-24 19,037.17 19,266.78 19,033.18 19,255.42 0.0M
2024-06-21 18,884.10 19,072.60 18,822.32 19,037.18 0.0M
2024-06-20 18,847.52 19,069.67 18,838.75 18,883.93 0.0M
2024-06-19 18,746.99 18,862.78 18,648.91 18,847.51 0.0M
2024-06-18 18,663.07 18,806.95 18,621.43 18,746.99 0.0M
2024-06-17 18,787.63 18,787.63 18,602.80 18,662.99 0.0M
2024-06-14 18,775.98 18,881.59 18,665.19 18,787.52 0.0M
2024-06-13 18,835.27 18,879.36 18,704.02 18,775.97 0.0M
2024-06-12 19,107.65 19,254.35 18,778.74 18,835.31 0.0M
2024-06-11 18,964.10 19,120.31 18,963.16 19,107.54 0.0M
2024-06-10 18,972.16 19,082.89 18,927.23 18,964.11 0.0M
2024-06-07 19,304.01 19,304.01 18,957.51 18,971.90 0.0M
2024-06-06 19,072.38 19,363.05 19,068.71 19,304.01 0.0M
2024-06-05 19,148.55 19,213.51 19,048.39 19,072.04 0.0M
2024-06-04 19,213.08 19,213.08 19,017.49 19,148.72 0.0M
2024-06-03 19,230.97 19,292.49 19,127.77 19,213.02 0.0M
2024-05-31 19,321.45 19,347.12 19,188.13 19,230.99 0.0M
2024-05-29 19,475.92 19,475.92 19,284.59 19,321.46 0.0M
2024-05-28 19,597.58 19,738.74 19,432.62 19,475.93 0.0M
2024-05-27 19,552.26 19,597.58 19,521.29 19,597.58 0.0M
2024-05-24 19,631.35 19,700.08 19,543.92 19,553.64 0.0M
2024-05-23 19,766.54 19,772.40 19,574.21 19,631.40 0.0M
2024-05-22 20,052.12 20,052.12 19,745.54 19,766.51 0.0M
2024-05-21 20,112.04 20,187.92 20,015.63 20,052.21 0.0M
2024-05-20 20,142.43 20,247.81 20,041.15 20,112.04 0.0M
2024-05-17 20,157.83 20,193.37 20,070.61 20,142.43 0.0M
2024-05-16 20,110.98 20,248.74 20,090.76 20,157.85 0.0M
2024-05-15 20,174.37 20,198.12 19,953.79 20,110.85 0.0M
2024-05-14 20,125.44 20,255.39 20,094.57 20,174.38 0.0M
2024-05-13 20,049.66 20,207.48 20,049.58 20,125.44 0.0M
2024-05-10 20,166.33 20,301.30 20,045.19 20,049.65 0.0M
2024-05-09 20,343.22 20,343.22 20,020.08 20,166.33 0.0M
2024-05-08 20,276.33 20,351.35 20,116.06 20,343.22 0.0M
2024-05-07 20,169.66 20,368.11 20,169.66 20,276.33 0.0M
2024-05-06 20,204.61 20,298.96 20,163.62 20,169.63 0.0M
2024-05-03 19,973.88 20,238.97 19,973.88 20,204.61 0.0M
2024-05-02 19,798.78 20,046.39 19,798.78 19,973.88 0.0M
2024-04-30 20,051.89 20,051.89 19,780.06 19,798.79 0.0M
2024-04-29 19,920.61 20,052.10 19,912.01 20,051.89 0.0M
2024-04-26 19,604.38 19,964.99 19,604.38 19,920.67 0.0M
2024-04-25 19,621.30 19,621.30 19,439.80 19,604.38 0.0M
2024-04-24 19,685.54 19,744.01 19,592.89 19,621.30 0.0M
2024-04-23 19,744.17 19,785.04 19,536.24 19,685.57 0.0M
2024-04-22 19,675.94 19,822.70 19,601.07 19,744.24 0.0M
2024-04-19 19,501.04 19,731.19 19,480.07 19,675.94 0.0M
2024-04-18 19,496.69 19,658.41 19,384.82 19,500.97 0.0M
2024-04-17 19,534.17 19,694.80 19,427.32 19,496.78 0.0M
2024-04-16 19,680.92 19,680.92 19,422.96 19,534.17 0.0M
2024-04-15 19,795.80 19,839.74 19,640.98 19,680.93 0.0M
2024-04-12 20,061.16 20,093.89 19,739.65 19,795.80 0.0M
2024-04-11 20,154.50 20,154.50 19,997.40 20,061.22 0.0M
2024-04-10 20,429.96 20,429.96 20,100.20 20,154.50 0.0M
2024-04-09 20,263.55 20,434.92 20,263.07 20,429.97 0.0M
2024-04-08 19,914.63 20,309.24 19,914.63 20,263.47 0.0M
2024-04-05 20,006.13 20,007.43 19,860.86 19,914.46 0.0M
2024-04-04 19,982.24 20,341.59 19,966.12 20,007.12 0.0M
2024-04-03 20,052.70 20,052.70 19,818.25 19,982.24 0.0M
2024-04-02 19,966.19 20,069.61 19,909.30 20,052.71 0.0M
2024-04-01 20,122.98 20,198.07 19,933.31 19,966.19 0.0M
2024-03-28 20,046.66 20,162.66 19,986.79 20,123.00 0.0M
2024-03-27 19,902.28 20,058.22 19,801.69 20,046.66 0.0M
2024-03-26 19,951.17 19,971.92 19,885.04 19,902.28 0.0M
2024-03-25 19,960.96 20,002.17 19,916.24 19,951.17 0.0M
2024-03-22 20,135.59 20,135.59 19,933.99 19,960.95 0.0M
2024-03-21 20,276.64 20,356.02 20,126.70 20,135.59 0.0M
2024-03-20 20,007.87 20,292.21 19,976.24 20,276.60 0.0M
2024-03-19 19,901.29 20,079.72 19,901.29 20,007.87 0.0M
2024-03-18 19,870.55 19,990.53 19,794.58 19,901.27 0.0M
2024-03-15 20,000.19 20,037.90 19,832.69 19,867.71 0.0M
2024-03-14 20,057.00 20,095.26 19,917.39 20,000.19 0.0M
2024-03-13 19,994.42 20,132.82 19,958.60 20,057.00 0.0M
2024-03-12 19,753.45 20,048.00 19,753.45 19,994.42 0.0M
2024-03-11 19,917.44 19,917.44 19,745.62 19,753.45 0.0M
2024-03-08 20,129.66 20,129.66 19,722.49 19,917.61 0.0M
2024-03-07 20,183.67 20,246.99 20,089.13 20,129.79 0.0M
2024-03-06 20,053.13 20,255.36 20,053.13 20,183.59 0.0M
2024-03-05 20,086.69 20,186.82 20,009.07 20,053.02 0.0M
2024-03-04 20,224.78 20,256.07 20,075.91 20,086.69 0.0M
2024-03-01 20,197.12 20,305.64 20,148.29 20,225.47 0.0M
2024-02-29 20,311.89 20,311.89 20,130.26 20,197.12 0.0M
2024-02-28 20,564.21 20,564.21 20,245.21 20,311.99 0.0M
2024-02-27 20,228.08 20,564.22 20,228.08 20,564.22 0.0M
2024-02-26 20,207.23 20,291.80 20,142.77 20,227.42 0.0M
2024-02-23 20,340.55 20,395.42 20,164.59 20,207.46 0.0M
2024-02-22 20,287.90 20,427.79 20,287.90 20,340.51 0.0M
2024-02-21 20,253.12 20,287.90 20,174.44 20,287.90 0.0M
2024-02-20 20,131.16 20,254.00 20,001.55 20,253.12 0.0M
2024-02-19 20,104.66 20,131.68 19,999.08 20,131.65 0.0M
2024-02-16 19,934.88 20,151.87 19,916.63 20,104.73 0.0M
2024-02-15 19,808.08 19,940.00 19,792.39 19,934.88 0.0M
2024-02-14 19,989.61 19,989.61 19,763.26 19,808.08 0.0M
2024-02-09 20,028.28 20,134.09 19,933.31 19,989.61 0.0M
2024-02-08 20,305.65 20,326.59 19,965.14 20,028.51 0.0M
2024-02-07 20,270.50 20,325.35 20,201.50 20,305.66 0.0M
2024-02-06 19,897.00 20,271.21 19,897.00 20,271.21 0.0M
2024-02-05 19,878.53 19,971.06 19,736.98 19,897.12 0.0M
2024-02-02 20,096.78 20,154.33 19,804.33 19,878.65 0.0M
2024-02-01 19,998.17 20,098.98 19,935.53 20,098.54 0.0M
2024-01-31 19,940.96 20,280.56 19,922.29 19,998.31 0.0M
2024-01-30 20,110.59 20,110.59 19,879.98 19,940.95 0.0M
2024-01-29 20,193.55 20,204.47 20,008.79 20,112.34 0.0M
2024-01-26 20,093.06 20,243.01 20,025.67 20,193.72 0.0M
2024-01-25 20,033.43 20,177.39 20,027.80 20,088.45 0.0M
2024-01-24 20,096.45 20,276.83 20,013.54 20,033.57 0.0M
2024-01-23 19,810.79 20,106.96 19,810.79 20,096.49 0.0M
2024-01-22 19,980.74 20,005.30 19,704.12 19,810.79 0.0M
2024-01-19 19,925.05 20,012.94 19,786.57 19,980.78 0.0M
2024-01-18 20,120.45 20,210.32 19,924.44 19,924.44 0.0M
2024-01-17 20,259.69 20,259.69 20,079.17 20,120.45 0.0M
2024-01-16 20,594.41 20,594.41 20,234.11 20,259.81 0.0M
2024-01-15 20,514.09 20,608.99 20,392.56 20,594.42 0.0M
2024-01-12 20,450.27 20,667.19 20,418.46 20,514.01 0.0M
2024-01-11 20,485.83 20,554.92 20,331.13 20,450.33 0.0M
2024-01-10 20,600.71 20,627.67 20,434.50 20,485.83 0.0M
2024-01-09 20,741.88 20,741.88 20,553.20 20,600.71 0.0M
2024-01-08 20,635.32 20,753.69 20,472.72 20,741.98 0.0M
2024-01-05 20,509.15 20,746.60 20,411.64 20,635.34 0.0M
2024-01-04 20,794.74 20,802.58 20,482.91 20,509.16 0.0M
2024-01-03 20,755.04 20,904.31 20,680.99 20,795.25 0.0M
2024-01-02 21,024.55 21,024.78 20,673.80 20,755.05 0.0M