Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas INGA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 23 Abr 2024 | 15,60 | 0,24 | 1,55% | 15,35 | 15,65 | 15,342 | 9.637.366 |
| 22 Abr 2024 | 15,362 | 0,13 | 0,87% | 15,334 | 15,40 | 15,112 | 9.121.992 |
| 19 Abr 2024 | 15,23 | 0,06 | 0,41% | 14,93 | 15,258 | 14,916 | 10.630.399 |
| 18 Abr 2024 | 15,168 | 0,24 | 1,62% | 15,05 | 15,168 | 14,946 | 7.818.029 |
| 17 Abr 2024 | 14,926 | 0,22 | 1,51% | 14,792 | 15,118 | 14,758 | 7.403.961 |
| 16 Abr 2024 | 14,704 | -0,34 | -2,29% | 14,882 | 14,904 | 14,69 | 8.588.551 |
| 15 Abr 2024 | 15,048 | 0,10 | 0,68% | 15,022 | 15,212 | 14,982 | 8.723.492 |
| 12 Abr 2024 | 14,946 | -0,51 | -3,32% | 15,398 | 15,422 | 14,908 | 16.000.901 |
| 11 Abr 2024 | 15,46 | -0,30 | -1,89% | 15,712 | 15,856 | 15,35 | 10.663.987 |
| 10 Abr 2024 | 15,758 | 0,11 | 0,73% | 15,80 | 15,99 | 15,582 | 11.025.547 |
| 09 Abr 2024 | 15,644 | -0,11 | -0,71% | 15,78 | 15,844 | 15,644 | 6.560.159 |
| 08 Abr 2024 | 15,756 | 0,16 | 1,00% | 15,60 | 15,816 | 15,58 | 7.080.654 |
| 05 Abr 2024 | 15,60 | -0,07 | -0,46% | 15,482 | 15,60 | 15,39 | 8.547.797 |
| 04 Abr 2024 | 15,672 | 0,15 | 0,98% | 15,542 | 15,734 | 15,516 | 7.369.062 |
| 03 Abr 2024 | 15,52 | 0,18 | 1,20% | 15,368 | 15,53 | 15,314 | 7.626.574 |
| 02 Abr 2024 | 15,336 | 0,09 | 0,59% | 15,256 | 15,392 | 15,254 | 8.413.747 |
| 28 Mar 2024 | 15,246 | 0,30 | 2,03% | 15,00 | 15,28 | 14,998 | 13.778.374 |
| 27 Mar 2024 | 14,942 | 0,02 | 0,11% | 14,964 | 15,054 | 14,906 | 7.297.027 |
| 26 Mar 2024 | 14,926 | 0,23 | 1,55% | 14,70 | 14,98 | 14,694 | 7.580.421 |
| 25 Mar 2024 | 14,698 | 0,04 | 0,29% | 14,602 | 14,736 | 14,60 | 5.930.258 |
| 22 Mar 2024 | 14,656 | 0,14 | 0,99% | 14,60 | 14,752 | 14,574 | 10.628.877 |
| 21 Mar 2024 | 14,512 | 0,15 | 1,03% | 14,50 | 14,544 | 14,39 | 9.567.429 |
| 20 Mar 2024 | 14,364 | -0,16 | -1,13% | 14,49 | 14,516 | 14,312 | 8.707.247 |
| 19 Mar 2024 | 14,528 | 0,24 | 1,67% | 14,31 | 14,53 | 14,29 | 9.497.083 |
| 18 Mar 2024 | 14,29 | 0,23 | 1,64% | 14,08 | 14,294 | 14,066 | 8.391.311 |
| 15 Mar 2024 | 14,06 | 0,06 | 0,40% | 14,046 | 14,186 | 14,038 | 55.139.505 |
| 14 Mar 2024 | 14,004 | -0,08 | -0,57% | 14,098 | 14,146 | 13,976 | 11.629.923 |
| 13 Mar 2024 | 14,084 | -0,04 | -0,25% | 14,12 | 14,236 | 14,05 | 10.859.503 |
| 12 Mar 2024 | 14,12 | 0,45 | 3,29% | 13,722 | 14,13 | 13,674 | 17.011.682 |
| 11 Mar 2024 | 13,67 | 0,17 | 1,29% | 13,49 | 13,694 | 13,462 | 12.363.017 |
| 08 Mar 2024 | 13,496 | 0,14 | 1,08% | 13,39 | 13,55 | 13,354 | 8.823.527 |
| 07 Mar 2024 | 13,352 | 0,20 | 1,52% | 13,116 | 13,352 | 13,09 | 9.503.742 |
| 06 Mar 2024 | 13,152 | 0,03 | 0,21% | 13,146 | 13,306 | 13,132 | 8.758.966 |
| 05 Mar 2024 | 13,124 | 0,09 | 0,68% | 12,99 | 13,156 | 12,954 | 7.964.879 |
| 04 Mar 2024 | 13,036 | 0,30 | 2,37% | 12,754 | 13,038 | 12,754 | 10.456.055 |
| 01 Mar 2024 | 12,734 | 0,04 | 0,35% | 12,694 | 12,844 | 12,656 | 8.263.789 |
| 29 Fev 2024 | 12,69 | -0,08 | -0,61% | 12,686 | 12,762 | 12,626 | 32.739.527 |
| 28 Fev 2024 | 12,768 | 0,06 | 0,49% | 12,718 | 12,818 | 12,662 | 6.227.737 |
| 27 Fev 2024 | 12,706 | 0,11 | 0,87% | 12,52 | 12,71 | 12,46 | 6.164.207 |
| 26 Fev 2024 | 12,596 | -0,10 | -0,82% | 12,696 | 12,698 | 12,596 | 5.530.519 |
| 23 Fev 2024 | 12,70 | 0,03 | 0,24% | 12,70 | 12,728 | 12,596 | 6.338.121 |
| 22 Fev 2024 | 12,67 | 0,05 | 0,36% | 12,698 | 12,788 | 12,594 | 8.573.669 |
| 21 Fev 2024 | 12,624 | -0,07 | -0,57% | 12,708 | 12,73 | 12,596 | 8.911.083 |
| 20 Fev 2024 | 12,696 | 0,24 | 1,91% | 12,48 | 12,696 | 12,434 | 13.129.513 |
| 19 Fev 2024 | 12,458 | 0,07 | 0,60% | 12,336 | 12,47 | 12,328 | 8.563.300 |
| 16 Fev 2024 | 12,384 | 0,00 | 0,03% | 12,472 | 12,476 | 12,374 | 9.544.693 |
| 15 Fev 2024 | 12,38 | 0,09 | 0,77% | 12,30 | 12,426 | 12,29 | 10.325.509 |
| 14 Fev 2024 | 12,286 | 0,03 | 0,24% | 12,20 | 12,336 | 12,20 | 7.401.455 |
| 13 Fev 2024 | 12,256 | -0,02 | -0,16% | 12,32 | 12,356 | 12,212 | 10.225.660 |
| 12 Fev 2024 | 12,276 | 0,21 | 1,71% | 12,10 | 12,314 | 12,10 | 7.410.885 |
| 09 Fev 2024 | 12,07 | 0,13 | 1,05% | 11,998 | 12,088 | 11,944 | 10.716.341 |
| 08 Fev 2024 | 11,944 | 0,02 | 0,17% | 11,99 | 12,108 | 11,916 | 11.356.570 |
| 07 Fev 2024 | 11,924 | -0,23 | -1,88% | 12,102 | 12,118 | 11,902 | 16.732.115 |
| 06 Fev 2024 | 12,152 | 0,07 | 0,55% | 12,11 | 12,23 | 12,11 | 11.656.285 |
| 05 Fev 2024 | 12,086 | -0,12 | -0,95% | 12,234 | 12,266 | 12,028 | 15.469.090 |
| 02 Fev 2024 | 12,202 | -0,14 | -1,12% | 12,39 | 12,42 | 12,202 | 23.363.148 |
| 01 Fev 2024 | 12,34 | -0,85 | -6,44% | 12,26 | 12,40 | 11,922 | 55.872.649 |
| 31 Jan 2024 | 13,19 | 0,07 | 0,56% | 13,15 | 13,366 | 13,148 | 12.747.855 |
| 30 Jan 2024 | 13,116 | 0,04 | 0,34% | 13,072 | 13,128 | 13,028 | 7.432.430 |
| 29 Jan 2024 | 13,072 | -0,05 | -0,40% | 13,164 | 13,188 | 13,064 | 8.334.343 |
| 26 Jan 2024 | 13,124 | 0,12 | 0,92% | 13,02 | 13,152 | 13,016 | 8.501.396 |
| 25 Jan 2024 | 13,004 | -0,04 | -0,32% | 12,968 | 13,092 | 12,934 | 8.702.383 |
