Hot Features
Premium
Cadastre-se para interagir em nossos fóruns de ativos e discutir com investidores ideias semelhantes.
Cotações Históricas IGNM
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 23 Abr 2024 | 3.696,01 | -8,07 | -0,22% | 3.704,06 | 3.711,87 | 3.657,11 | 0 |
| 22 Abr 2024 | 3.704,08 | -0,41 | -0,01% | 3.704,49 | 3.722,04 | 3.687,63 | 0 |
| 19 Abr 2024 | 3.704,49 | 25,95 | 0,71% | 3.678,56 | 3.720,29 | 3.672,99 | 0 |
| 18 Abr 2024 | 3.678,54 | 2,67 | 0,07% | 3.675,84 | 3.703,56 | 3.654,97 | 0 |
| 17 Abr 2024 | 3.675,87 | -12,33 | -0,33% | 3.688,20 | 3.719,90 | 3.665,56 | 0 |
| 16 Abr 2024 | 3.688,20 | -34,39 | -0,92% | 3.722,56 | 3.722,56 | 3.671,15 | 0 |
| 15 Abr 2024 | 3.722,59 | -30,32 | -0,81% | 3.752,91 | 3.758,52 | 3.718,90 | 0 |
| 12 Abr 2024 | 3.752,91 | -56,73 | -1,49% | 3.809,62 | 3.812,05 | 3.744,17 | 0 |
| 11 Abr 2024 | 3.809,64 | -12,08 | -0,32% | 3.821,72 | 3.821,72 | 3.792,78 | 0 |
| 10 Abr 2024 | 3.821,72 | -71,61 | -1,84% | 3.893,33 | 3.893,33 | 3.813,47 | 0 |
| 09 Abr 2024 | 3.893,33 | 37,04 | 0,96% | 3.856,28 | 3.893,33 | 3.856,28 | 0 |
| 08 Abr 2024 | 3.856,29 | 68,56 | 1,81% | 3.787,77 | 3.862,88 | 3.787,77 | 0 |
| 05 Abr 2024 | 3.787,73 | -20,51 | -0,54% | 3.807,96 | 3.815,91 | 3.779,91 | 0 |
| 04 Abr 2024 | 3.808,24 | 14,59 | 0,38% | 3.793,65 | 3.860,29 | 3.793,60 | 0 |
| 03 Abr 2024 | 3.793,65 | -14,74 | -0,39% | 3.808,38 | 3.808,38 | 3.758,45 | 0 |
| 02 Abr 2024 | 3.808,39 | 4,53 | 0,12% | 3.803,84 | 3.812,15 | 3.785,29 | 0 |
| 01 Abr 2024 | 3.803,86 | -31,91 | -0,83% | 3.835,77 | 3.848,98 | 3.796,08 | 0 |
| 28 Mar 2024 | 3.835,77 | 9,89 | 0,26% | 3.825,91 | 3.844,94 | 3.813,14 | 0 |
| 27 Mar 2024 | 3.825,88 | 26,51 | 0,70% | 3.799,37 | 3.828,34 | 3.778,15 | 0 |
| 26 Mar 2024 | 3.799,37 | -14,49 | -0,38% | 3.813,86 | 3.817,69 | 3.799,06 | 0 |
| 25 Mar 2024 | 3.813,86 | -7,97 | -0,21% | 3.821,83 | 3.827,32 | 3.806,57 | 0 |
| 22 Mar 2024 | 3.821,83 | -41,21 | -1,07% | 3.863,03 | 3.863,03 | 3.818,74 | 0 |
| 21 Mar 2024 | 3.863,04 | -19,71 | -0,51% | 3.882,76 | 3.896,90 | 3.859,20 | 0 |
| 20 Mar 2024 | 3.882,75 | 49,04 | 1,28% | 3.833,71 | 3.886,47 | 3.823,27 | 0 |
| 19 Mar 2024 | 3.833,71 | 29,10 | 0,76% | 3.804,61 | 3.841,68 | 3.804,61 | 0 |
| 18 Mar 2024 | 3.804,61 | 5,83 | 0,15% | 3.799,59 | 3.822,63 | 3.793,02 | 0 |
| 15 Mar 2024 | 3.798,78 | -26,17 | -0,68% | 3.824,95 | 3.831,13 | 3.793,70 | 0 |
| 14 Mar 2024 | 3.824,95 | -9,47 | -0,25% | 3.834,42 | 3.839,39 | 3.805,96 | 0 |
| 13 Mar 2024 | 3.834,42 | 18,41 | 0,48% | 3.816,01 | 3.846,50 | 3.804,44 | 0 |
| 12 Mar 2024 | 3.816,01 | 38,95 | 1,03% | 3.777,06 | 3.825,97 | 3.777,06 | 0 |
| 11 Mar 2024 | 3.777,06 | -29,83 | -0,78% | 3.806,84 | 3.806,84 | 3.771,60 | 0 |
| 08 Mar 2024 | 3.806,89 | 11,28 | 0,30% | 3.795,57 | 3.814,86 | 3.769,16 | 0 |
| 07 Mar 2024 | 3.795,61 | -2,83 | -0,07% | 3.798,46 | 3.814,11 | 3.785,93 | 0 |
| 06 Mar 2024 | 3.798,44 | 16,69 | 0,44% | 3.781,78 | 3.818,47 | 3.781,78 | 0 |
| 05 Mar 2024 | 3.781,75 | -3,68 | -0,10% | 3.785,48 | 3.804,95 | 3.773,05 | 0 |
| 04 Mar 2024 | 3.785,43 | -29,44 | -0,77% | 3.814,67 | 3.822,98 | 3.781,15 | 0 |
| 01 Mar 2024 | 3.814,87 | 4,92 | 0,13% | 3.809,94 | 3.823,97 | 3.792,15 | 0 |
| 29 Fev 2024 | 3.809,95 | -15,00 | -0,39% | 3.824,92 | 3.824,92 | 3.797,76 | 0 |
| 28 Fev 2024 | 3.824,95 | -27,03 | -0,70% | 3.851,97 | 3.851,97 | 3.813,67 | 0 |
| 27 Fev 2024 | 3.851,98 | 78,39 | 2,08% | 3.773,78 | 3.851,98 | 3.773,78 | 0 |
| 26 Fev 2024 | 3.773,59 | -3,70 | -0,10% | 3.777,22 | 3.789,12 | 3.763,26 | 0 |
| 23 Fev 2024 | 3.777,29 | -26,21 | -0,69% | 3.803,51 | 3.817,87 | 3.771,74 | 0 |
| 22 Fev 2024 | 3.803,50 | 16,08 | 0,42% | 3.787,42 | 3.818,51 | 3.787,42 | 0 |
| 21 Fev 2024 | 3.787,42 | 14,70 | 0,39% | 3.772,72 | 3.787,42 | 3.756,82 | 0 |
| 20 Fev 2024 | 3.772,72 | 28,66 | 0,77% | 3.743,92 | 3.772,97 | 3.713,61 | 0 |
| 19 Fev 2024 | 3.744,06 | -2,64 | -0,07% | 3.746,68 | 3.746,68 | 3.721,17 | 0 |
| 16 Fev 2024 | 3.746,70 | 31,06 | 0,84% | 3.715,64 | 3.755,68 | 3.709,15 | 0 |
| 15 Fev 2024 | 3.715,64 | 10,23 | 0,28% | 3.705,41 | 3.724,15 | 3.704,32 | 0 |
| 14 Fev 2024 | 3.705,41 | -36,24 | -0,97% | 3.741,65 | 3.741,65 | 3.697,83 | 0 |
| 09 Fev 2024 | 3.741,65 | -6,45 | -0,17% | 3.748,03 | 3.764,93 | 3.730,52 | 0 |
| 08 Fev 2024 | 3.748,10 | -55,30 | -1,45% | 3.803,40 | 3.803,42 | 3.731,19 | 0 |
| 07 Fev 2024 | 3.803,40 | 23,46 | 0,62% | 3.779,73 | 3.810,02 | 3.775,09 | 0 |
| 06 Fev 2024 | 3.779,94 | 58,21 | 1,56% | 3.721,69 | 3.781,27 | 3.721,69 | 0 |
| 05 Fev 2024 | 3.721,73 | -4,55 | -0,12% | 3.726,24 | 3.741,62 | 3.694,17 | 0 |
| 02 Fev 2024 | 3.726,28 | -43,97 | -1,17% | 3.769,74 | 3.778,39 | 3.710,40 | 0 |
| 01 Fev 2024 | 3.770,25 | 7,14 | 0,19% | 3.763,07 | 3.774,37 | 3.743,63 | 0 |
| 31 Jan 2024 | 3.763,11 | 9,02 | 0,24% | 3.754,01 | 3.814,32 | 3.749,93 | 0 |
| 30 Jan 2024 | 3.754,09 | -33,50 | -0,88% | 3.787,08 | 3.787,41 | 3.733,80 | 0 |
| 29 Jan 2024 | 3.787,59 | -24,86 | -0,65% | 3.812,45 | 3.812,45 | 3.768,04 | 0 |
| 26 Jan 2024 | 3.812,45 | 7,82 | 0,21% | 3.805,94 | 3.828,83 | 3.787,47 | 0 |
| 25 Jan 2024 | 3.804,63 | -10,05 | -0,26% | 3.814,40 | 3.834,50 | 3.794,23 | 0 |
