Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas INGA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 17,018 | 0,08 | 0,45% | 16,938 | 17,072 | 16,886 | 5.246.033 |
| 25 Jul 2024 | 16,942 | -0,09 | -0,52% | 16,896 | 16,948 | 16,62 | 6.668.860 |
| 24 Jul 2024 | 17,03 | -0,06 | -0,35% | 17,052 | 17,198 | 16,886 | 6.689.820 |
| 23 Jul 2024 | 17,09 | 0,02 | 0,14% | 17,128 | 17,24 | 17,04 | 5.065.619 |
| 22 Jul 2024 | 17,066 | 0,24 | 1,43% | 16,894 | 17,086 | 16,816 | 5.821.759 |
| 19 Jul 2024 | 16,826 | -0,14 | -0,84% | 16,90 | 16,926 | 16,766 | 9.929.446 |
| 18 Jul 2024 | 16,968 | 0,00 | -0,01% | 16,978 | 17,132 | 16,936 | 6.307.617 |
| 17 Jul 2024 | 16,97 | 0,26 | 1,57% | 16,784 | 17,02 | 16,708 | 8.260.630 |
| 16 Jul 2024 | 16,708 | 0,07 | 0,42% | 16,622 | 16,77 | 16,562 | 4.434.084 |
| 15 Jul 2024 | 16,638 | -0,13 | -0,80% | 16,712 | 16,852 | 16,614 | 6.914.364 |
| 12 Jul 2024 | 16,772 | 0,09 | 0,55% | 16,734 | 16,792 | 16,652 | 5.406.008 |
| 11 Jul 2024 | 16,68 | -0,01 | -0,04% | 16,70 | 16,848 | 16,64 | 6.876.430 |
| 10 Jul 2024 | 16,686 | 0,13 | 0,79% | 16,58 | 16,698 | 16,386 | 6.432.357 |
| 09 Jul 2024 | 16,556 | -0,01 | -0,04% | 16,562 | 16,70 | 16,422 | 7.337.358 |
| 08 Jul 2024 | 16,562 | 0,05 | 0,33% | 16,462 | 16,736 | 16,37 | 6.135.575 |
| 05 Jul 2024 | 16,508 | -0,08 | -0,48% | 16,628 | 16,646 | 16,412 | 5.047.315 |
| 04 Jul 2024 | 16,588 | 0,13 | 0,78% | 16,51 | 16,66 | 16,482 | 6.082.336 |
| 03 Jul 2024 | 16,46 | 0,18 | 1,08% | 16,404 | 16,578 | 16,326 | 7.961.072 |
| 02 Jul 2024 | 16,284 | -0,07 | -0,45% | 16,28 | 16,41 | 16,204 | 7.572.721 |
| 01 Jul 2024 | 16,358 | 0,40 | 2,48% | 16,27 | 16,436 | 16,16 | 10.539.291 |
| 28 Jun 2024 | 15,962 | 0,02 | 0,11% | 16,02 | 16,098 | 15,82 | 7.688.607 |
| 27 Jun 2024 | 15,944 | 0,09 | 0,59% | 15,84 | 15,948 | 15,81 | 5.556.589 |
| 26 Jun 2024 | 15,85 | -0,01 | -0,05% | 15,896 | 15,982 | 15,65 | 7.744.914 |
| 25 Jun 2024 | 15,858 | 0,05 | 0,32% | 15,836 | 15,914 | 15,746 | 6.593.391 |
| 24 Jun 2024 | 15,808 | 0,28 | 1,82% | 15,622 | 15,858 | 15,518 | 9.788.829 |
| 21 Jun 2024 | 15,526 | -0,17 | -1,10% | 15,71 | 15,71 | 15,396 | 24.095.269 |
| 20 Jun 2024 | 15,698 | 0,11 | 0,71% | 15,582 | 15,734 | 15,532 | 7.074.114 |
| 19 Jun 2024 | 15,588 | -0,19 | -1,18% | 15,82 | 15,896 | 15,564 | 8.154.440 |
| 18 Jun 2024 | 15,774 | 0,01 | 0,04% | 16,06 | 16,16 | 15,774 | 8.340.250 |
| 17 Jun 2024 | 15,768 | 0,44 | 2,84% | 15,682 | 15,866 | 15,492 | 9.751.242 |
| 14 Jun 2024 | 15,332 | -0,23 | -1,47% | 15,50 | 15,55 | 15,07 | 12.980.770 |
| 13 Jun 2024 | 15,56 | -0,51 | -3,17% | 16,05 | 16,072 | 15,478 | 10.695.269 |
| 12 Jun 2024 | 16,07 | 0,12 | 0,74% | 15,96 | 16,164 | 15,95 | 9.002.246 |
| 11 Jun 2024 | 15,952 | -0,28 | -1,70% | 16,274 | 16,28 | 15,81 | 8.548.608 |
| 10 Jun 2024 | 16,228 | -0,16 | -0,96% | 16,316 | 16,34 | 16,12 | 8.587.621 |
| 07 Jun 2024 | 16,386 | 0,05 | 0,28% | 16,52 | 16,584 | 16,374 | 6.722.110 |
| 06 Jun 2024 | 16,34 | 0,22 | 1,36% | 16,10 | 16,394 | 16,028 | 7.437.837 |
| 05 Jun 2024 | 16,12 | 0,03 | 0,17% | 16,172 | 16,302 | 16,02 | 7.827.847 |
| 04 Jun 2024 | 16,092 | -0,38 | -2,28% | 16,542 | 16,542 | 16,072 | 9.318.352 |
| 03 Jun 2024 | 16,468 | 0,10 | 0,64% | 16,55 | 16,62 | 16,43 | 5.912.138 |
| 31 Mai 2024 | 16,364 | 0,01 | 0,09% | 16,42 | 16,592 | 16,276 | 12.744.882 |
| 30 Mai 2024 | 16,35 | 0,20 | 1,23% | 16,082 | 16,382 | 16,072 | 6.029.510 |
| 29 Mai 2024 | 16,152 | -0,21 | -1,26% | 16,334 | 16,346 | 16,04 | 6.806.818 |
| 28 Mai 2024 | 16,358 | 0,12 | 0,76% | 16,25 | 16,472 | 16,23 | 5.785.049 |
| 27 Mai 2024 | 16,234 | -0,12 | -0,72% | 16,388 | 16,388 | 16,174 | 4.283.111 |
| 24 Mai 2024 | 16,352 | -0,09 | -0,54% | 16,288 | 16,368 | 16,196 | 5.448.831 |
| 23 Mai 2024 | 16,44 | -0,01 | -0,05% | 16,458 | 16,498 | 16,326 | 4.686.735 |
| 22 Mai 2024 | 16,448 | -0,11 | -0,66% | 16,56 | 16,58 | 16,448 | 4.235.759 |
| 21 Mai 2024 | 16,558 | -0,01 | -0,05% | 16,50 | 16,598 | 16,48 | 6.536.042 |
| 20 Mai 2024 | 16,566 | 0,04 | 0,25% | 16,584 | 16,656 | 16,56 | 4.003.404 |
| 17 Mai 2024 | 16,524 | 0,30 | 1,84% | 16,22 | 16,524 | 16,22 | 10.816.361 |
| 16 Mai 2024 | 16,226 | 0,04 | 0,23% | 16,15 | 16,234 | 16,06 | 8.533.694 |
| 15 Mai 2024 | 16,188 | -0,23 | -1,39% | 16,478 | 16,478 | 16,15 | 10.403.180 |
| 14 Mai 2024 | 16,416 | 0,24 | 1,50% | 16,206 | 16,476 | 16,174 | 12.880.280 |
| 13 Mai 2024 | 16,174 | 0,12 | 0,72% | 16,02 | 16,246 | 16,02 | 11.802.368 |
| 10 Mai 2024 | 16,058 | 0,02 | 0,15% | 16,10 | 16,10 | 16,018 | 11.742.308 |
| 09 Mai 2024 | 16,034 | -0,01 | -0,05% | 16,056 | 16,104 | 16,014 | 10.375.633 |
| 08 Mai 2024 | 16,042 | -0,09 | -0,53% | 16,102 | 16,15 | 15,966 | 12.662.163 |
| 07 Mai 2024 | 16,128 | 0,11 | 0,71% | 16,036 | 16,186 | 15,944 | 11.932.610 |
| 06 Mai 2024 | 16,014 | 0,12 | 0,73% | 15,95 | 16,076 | 15,848 | 10.154.422 |
| 03 Mai 2024 | 15,898 | 0,09 | 0,57% | 15,98 | 16,124 | 15,788 | 13.097.295 |
| 02 Mai 2024 | 15,808 | 0,95 | 6,37% | 15,398 | 16,04 | 15,21 | 25.466.061 |
| 30 Abr 2024 | 14,862 | 0,03 | 0,22% | 14,87 | 14,922 | 14,776 | 8.545.578 |
| 29 Abr 2024 | 14,83 | -0,08 | -0,54% | 14,974 | 15,066 | 14,83 | 6.680.320 |
