Corporate Gov Stocks (IGCX)

IGCX
🏛️ Brasilien →
22,394.36
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 17,443.57 17,594.29 17,327.04 17,364.45 0.0M
2022-12-28 17,166.83 17,490.46 17,166.83 17,443.67 0.0M
2022-12-27 17,218.94 17,316.96 16,987.75 17,166.82 0.0M
2022-12-26 17,351.97 17,369.73 17,143.20 17,218.94 0.0M
2022-12-23 16,981.87 17,386.21 16,981.87 17,351.73 0.0M
2022-12-22 16,963.76 17,113.58 16,819.87 16,981.87 0.0M
2022-12-21 16,861.46 17,047.57 16,729.03 16,963.77 0.0M
2022-12-20 16,500.57 17,011.38 16,479.57 16,861.43 0.0M
2022-12-19 16,196.53 16,561.60 16,188.53 16,500.59 0.0M
2022-12-16 16,360.70 16,394.52 16,105.49 16,196.53 0.0M
2022-12-15 16,339.15 16,619.24 16,228.14 16,360.70 0.0M
2022-12-14 16,296.01 16,459.36 16,008.16 16,339.15 0.0M
2022-12-13 16,575.84 16,793.99 16,271.15 16,296.01 0.0M
2022-12-12 16,932.83 16,941.19 16,357.51 16,575.84 0.0M
2022-12-09 16,892.87 17,106.82 16,862.41 16,932.83 0.0M
2022-12-08 17,166.70 17,207.91 16,839.90 16,892.75 0.0M
2022-12-07 17,345.54 17,352.35 17,084.13 17,166.71 0.0M
2022-12-06 17,249.41 17,442.99 17,197.51 17,345.56 0.0M
2022-12-05 17,658.33 17,692.56 17,227.82 17,249.41 0.0M
2022-12-02 17,488.47 17,923.00 17,336.50 17,658.34 0.0M
2022-12-01 17,740.86 17,740.86 17,426.55 17,488.48 0.0M
2022-11-30 17,499.44 17,740.87 17,368.45 17,740.87 0.0M
2022-11-29 17,140.78 17,702.69 17,140.78 17,499.42 0.0M
2022-11-28 17,181.79 17,251.62 17,078.62 17,140.77 0.0M
2022-11-25 17,644.79 17,679.09 17,114.97 17,181.79 0.0M
2022-11-24 17,158.71 17,761.17 17,158.71 17,644.79 0.0M
2022-11-23 17,198.57 17,235.99 17,002.52 17,158.70 0.0M
2022-11-22 17,340.89 17,416.38 17,011.69 17,198.57 0.0M
2022-11-21 17,173.91 17,394.52 17,037.80 17,340.89 0.0M
2022-11-18 17,326.72 17,637.78 17,121.42 17,173.91 0.0M
2022-11-17 17,445.56 17,445.56 16,923.95 17,326.72 0.0M
2022-11-16 17,943.25 17,994.16 17,322.43 17,445.57 0.0M
2022-11-14 17,770.42 18,123.66 17,734.56 17,943.25 0.0M
2022-11-11 17,390.29 17,880.20 17,311.44 17,770.39 0.0M
2022-11-10 18,055.34 18,055.34 17,178.73 17,390.29 0.0M
2022-11-09 18,367.81 18,407.15 17,983.45 18,055.34 0.0M
2022-11-08 18,241.24 18,525.76 18,123.44 18,367.81 0.0M
2022-11-07 18,716.16 18,730.46 18,222.31 18,241.24 0.0M
2022-11-04 18,504.63 19,006.53 18,504.63 18,716.19 0.0M
2022-11-03 18,481.97 18,579.37 18,117.67 18,504.63 0.0M
2022-11-01 18,317.64 18,693.28 18,248.35 18,481.98 0.0M
2022-10-31 18,053.45 18,425.65 17,677.74 18,317.61 0.0M
2022-10-28 18,067.73 18,085.52 17,860.98 18,053.45 0.0M
2022-10-27 17,773.81 18,319.00 17,773.81 18,067.75 0.0M
2022-10-26 18,072.85 18,072.85 17,745.60 17,773.81 0.0M
2022-10-25 18,287.72 18,333.75 18,072.80 18,072.85 0.0M
2022-10-24 18,851.90 18,851.90 18,259.61 18,287.72 0.0M
2022-10-21 18,427.94 18,986.21 18,354.31 18,851.89 0.0M
2022-10-20 18,337.75 18,480.87 18,324.99 18,427.94 0.0M
2022-10-19 18,264.55 18,365.90 18,173.35 18,337.74 0.0M
2022-10-18 17,929.34 18,273.51 17,929.34 18,264.57 0.0M
2022-10-17 17,680.45 18,057.29 17,680.45 17,929.36 0.0M
2022-10-14 18,049.27 18,109.19 17,612.55 17,680.45 0.0M
2022-10-13 18,130.69 18,213.03 17,785.06 18,049.27 0.0M
2022-10-11 18,319.56 18,319.56 18,045.55 18,130.71 0.0M
2022-10-10 18,372.54 18,471.03 18,212.68 18,319.56 0.0M
2022-10-07 18,549.13 18,649.73 18,313.07 18,372.52 0.0M
2022-10-06 18,457.82 18,654.27 18,457.82 18,549.13 0.0M
2022-10-05 18,296.49 18,514.83 18,240.90 18,457.82 0.0M
2022-10-04 18,266.88 18,603.29 18,240.04 18,296.49 0.0M
2022-10-03 17,330.06 18,266.88 17,330.06 18,266.87 0.0M
2022-09-30 16,921.36 17,404.82 16,861.38 17,330.06 0.0M
2022-09-29 17,075.28 17,075.28 16,707.66 16,921.40 0.0M
2022-09-28 17,059.91 17,152.52 16,980.54 17,075.28 0.0M
2022-09-27 17,189.85 17,362.52 17,017.31 17,059.88 0.0M
2022-09-26 17,624.77 17,624.77 17,175.04 17,189.50 0.0M
2022-09-23 17,977.69 17,977.69 17,474.59 17,624.77 0.0M
2022-09-22 17,652.92 18,026.62 17,619.27 17,977.69 0.0M
2022-09-21 17,729.10 17,863.82 17,559.30 17,652.95 0.0M
2022-09-20 17,669.44 17,772.85 17,582.87 17,729.10 0.0M
2022-09-19 17,287.45 17,692.75 17,163.72 17,669.44 0.0M
2022-09-16 17,389.90 17,389.97 17,129.83 17,285.87 0.0M
2022-09-15 17,487.80 17,559.12 17,309.52 17,390.38 0.0M
2022-09-14 17,503.92 17,620.31 17,397.01 17,487.80 0.0M
2022-09-13 17,934.65 17,934.65 17,461.84 17,503.92 0.0M
2022-09-12 17,760.42 18,046.94 17,760.42 17,934.66 0.0M
2022-09-09 17,373.08 17,800.94 17,373.08 17,760.31 0.0M
2022-09-08 17,324.91 17,490.20 17,146.31 17,373.07 0.0M
2022-09-06 17,740.10 17,740.10 17,263.26 17,324.92 0.0M
2022-09-05 17,513.79 17,798.20 17,513.79 17,740.10 0.0M
2022-09-02 17,460.73 17,741.45 17,460.73 17,513.79 0.0M
2022-09-01 17,328.86 17,461.03 17,111.83 17,460.73 0.0M
2022-08-31 17,444.60 17,586.47 17,328.83 17,328.87 0.0M
2022-08-30 17,752.71 17,830.93 17,376.92 17,444.35 0.0M
2022-08-29 17,749.20 17,897.66 17,638.68 17,752.71 0.0M
2022-08-26 17,950.77 18,058.08 17,697.61 17,749.23 0.0M
2022-08-25 17,829.74 18,021.11 17,818.91 17,950.76 0.0M
2022-08-24 17,828.37 17,995.46 17,777.24 17,829.71 0.0M
2022-08-23 17,411.97 17,846.61 17,411.71 17,828.48 0.0M
2022-08-22 17,565.16 17,565.16 17,306.40 17,411.95 0.0M
2022-08-19 17,929.89 17,929.89 17,514.02 17,565.17 0.0M
2022-08-18 17,955.67 18,057.86 17,865.73 17,929.89 0.0M
2022-08-17 17,965.56 18,030.29 17,778.95 17,955.69 0.0M
2022-08-16 17,899.69 17,986.19 17,824.65 17,965.57 0.0M
2022-08-15 17,839.17 17,927.28 17,581.88 17,899.69 0.0M
2022-08-12 17,341.13 17,839.25 17,341.13 17,839.25 0.0M
2022-08-11 17,423.28 17,596.54 17,312.17 17,341.11 0.0M
2022-08-10 17,154.56 17,458.44 17,154.56 17,423.26 0.0M
2022-08-09 17,158.54 17,289.30 17,037.86 17,154.56 0.0M
2022-08-08 16,854.05 17,187.76 16,854.05 17,158.48 0.0M
2022-08-05 16,766.73 16,955.54 16,701.48 16,853.80 0.0M
2022-08-04 16,423.44 16,840.20 16,423.44 16,766.73 0.0M
2022-08-03 16,349.57 16,447.91 16,271.96 16,423.44 0.0M
2022-08-02 16,161.13 16,395.94 16,066.92 16,349.57 0.0M
2022-08-01 16,296.21 16,352.58 16,099.04 16,161.17 0.0M
2022-07-29 16,220.29 16,406.33 16,181.18 16,296.20 0.0M
2022-07-28 16,027.95 16,236.50 15,977.47 16,220.29 0.0M
2022-07-27 15,727.96 16,031.08 15,727.96 16,027.92 0.0M
2022-07-26 15,824.10 15,894.60 15,668.47 15,727.96 0.0M
2022-07-25 15,628.02 15,869.16 15,628.02 15,824.09 0.0M
2022-07-22 15,631.42 15,764.58 15,535.34 15,628.00 0.0M
2022-07-21 15,510.60 15,632.63 15,332.40 15,631.42 0.0M
2022-07-20 15,455.13 15,523.25 15,305.66 15,510.58 0.0M
2022-07-19 15,278.35 15,470.75 15,278.11 15,455.14 0.0M
2022-07-18 15,235.69 15,522.76 15,235.69 15,278.31 0.0M
2022-07-15 15,180.60 15,303.50 15,024.00 15,235.66 0.0M
2022-07-14 15,499.69 15,499.69 15,093.22 15,180.59 0.0M
2022-07-13 15,580.06 15,660.59 15,419.81 15,499.69 0.0M
2022-07-12 15,555.98 15,649.55 15,416.74 15,580.06 0.0M
2022-07-11 15,908.17 15,908.17 15,506.90 15,555.98 0.0M
2022-07-08 15,997.87 16,130.76 15,862.61 15,908.17 0.0M
2022-07-07 15,664.62 16,109.93 15,664.62 15,997.92 0.0M
2022-07-06 15,564.82 15,725.14 15,434.43 15,664.62 0.0M
2022-07-05 15,626.33 15,626.33 15,272.49 15,564.83 0.0M
2022-07-04 15,678.99 15,746.17 15,568.60 15,626.33 0.0M
2022-07-01 15,645.83 15,739.07 15,426.75 15,679.01 0.0M
2022-06-30 15,822.20 15,822.20 15,512.42 15,645.95 0.0M
2022-06-29 15,973.35 16,080.33 15,754.41 15,822.27 0.0M
2022-06-28 15,982.19 16,237.40 15,879.63 15,973.35 0.0M
2022-06-27 15,649.87 16,049.75 15,649.85 15,982.19 0.0M
2022-06-24 15,555.32 15,748.17 15,533.07 15,649.87 0.0M
2022-06-23 15,766.18 15,908.14 15,514.10 15,555.35 0.0M
2022-06-22 15,800.50 15,907.00 15,528.12 15,766.18 0.0M
2022-06-21 15,822.98 16,026.01 15,714.21 15,800.62 0.0M
2022-06-20 15,899.31 15,963.27 15,627.21 15,823.01 0.0M
2022-06-17 16,382.49 16,382.49 15,661.32 15,899.32 0.0M
2022-06-15 16,230.41 16,562.86 16,230.41 16,382.49 0.0M
2022-06-14 16,319.58 16,443.06 16,112.10 16,230.41 0.0M
2022-06-13 16,820.34 16,820.34 16,179.27 16,319.55 0.0M
2022-06-10 17,085.12 17,085.12 16,698.31 16,820.34 0.0M
2022-06-09 17,287.29 17,300.66 17,082.70 17,085.13 0.0M
2022-06-08 17,565.67 17,571.81 17,228.70 17,287.33 0.0M
2022-06-07 17,569.06 17,619.20 17,428.27 17,565.67 0.0M
2022-06-06 17,749.42 17,877.85 17,558.33 17,569.09 0.0M
2022-06-03 17,979.75 17,979.75 17,725.72 17,749.37 0.0M
2022-06-02 17,799.11 18,030.56 17,799.11 17,979.74 0.0M
2022-06-01 17,751.42 17,882.31 17,678.36 17,799.11 0.0M
2022-05-31 17,734.71 17,864.56 17,648.38 17,751.42 0.0M
2022-05-30 17,856.38 17,999.29 17,670.32 17,734.70 0.0M
2022-05-27 17,823.69 17,925.89 17,786.16 17,856.38 0.0M
2022-05-26 17,608.41 17,855.46 17,571.05 17,823.71 0.0M
2022-05-25 17,574.61 17,675.71 17,436.18 17,608.83 0.0M
2022-05-24 17,555.08 17,584.19 17,236.36 17,574.61 0.0M
2022-05-23 17,276.21 17,613.69 17,275.90 17,555.20 0.0M
2022-05-20 17,048.89 17,334.60 17,048.89 17,276.21 0.0M
2022-05-19 16,914.71 17,109.44 16,826.44 17,048.89 0.0M
2022-05-18 17,309.79 17,324.79 16,867.77 16,914.72 0.0M
2022-05-17 17,226.53 17,481.80 17,226.53 17,309.80 0.0M
2022-05-16 17,017.14 17,301.07 17,004.34 17,226.53 0.0M
2022-05-13 16,815.73 17,165.99 16,815.73 17,017.10 0.0M
2022-05-12 16,620.96 16,815.72 16,459.46 16,815.72 0.0M
2022-05-11 16,435.34 16,790.06 16,412.20 16,620.97 0.0M
2022-05-10 16,434.11 16,607.34 16,298.55 16,435.37 0.0M
2022-05-09 16,816.80 16,816.80 16,375.19 16,434.04 0.0M
2022-05-06 16,904.08 16,994.55 16,645.93 16,816.81 0.0M
2022-05-05 17,398.66 17,398.66 16,689.62 16,904.07 0.0M
2022-05-04 17,108.91 17,402.52 16,816.90 17,398.66 0.0M
2022-05-03 17,146.79 17,229.65 17,024.23 17,108.92 0.0M
2022-05-02 17,373.68 17,374.54 16,915.34 17,146.78 0.0M
2022-04-29 17,717.59 18,007.36 17,373.68 17,373.68 0.0M
2022-04-28 17,589.18 17,834.61 17,520.39 17,717.58 0.0M
2022-04-27 17,366.00 17,707.69 17,366.00 17,589.16 0.0M
2022-04-26 17,706.97 17,706.97 17,331.11 17,365.99 0.0M
2022-04-25 17,774.54 17,778.31 17,457.38 17,707.04 0.0M
2022-04-22 18,347.82 18,347.82 17,704.48 17,774.54 0.0M
2022-04-20 18,486.60 18,486.83 18,288.43 18,347.87 0.0M
2022-04-19 18,595.93 18,595.93 18,366.31 18,486.61 0.0M
2022-04-18 18,696.72 18,697.33 18,521.98 18,595.94 0.0M
2022-04-14 18,806.96 18,806.96 18,615.27 18,696.72 0.0M
2022-04-13 18,712.52 18,901.15 18,712.52 18,806.94 0.0M
2022-04-12 18,826.36 19,118.51 18,691.69 18,712.59 0.0M
2022-04-11 19,090.06 19,090.06 18,826.35 18,826.35 0.0M
2022-04-08 19,213.07 19,213.07 18,955.86 19,090.13 0.0M
2022-04-07 19,129.21 19,280.78 19,006.18 19,213.08 0.0M
2022-04-06 19,249.35 19,249.35 18,899.05 19,129.23 0.0M
2022-04-05 19,657.01 19,714.13 19,236.82 19,249.34 0.0M
2022-04-04 19,669.45 19,678.27 19,578.26 19,657.01 0.0M
2022-04-01 19,370.25 19,678.36 19,370.25 19,669.69 0.0M
2022-03-31 19,423.06 19,515.53 19,370.25 19,370.25 0.0M
2022-03-30 19,408.55 19,485.79 19,373.09 19,423.06 0.0M
2022-03-29 19,211.95 19,536.78 19,211.95 19,408.54 0.0M
2022-03-28 19,278.39 19,331.21 19,102.45 19,211.65 0.0M
2022-03-25 19,273.50 19,394.00 19,200.35 19,278.40 0.0M
2022-03-24 19,000.22 19,294.35 18,944.35 19,273.50 0.0M
2022-03-23 18,942.23 19,122.95 18,920.91 19,000.22 0.0M
2022-03-22 18,770.94 18,989.46 18,770.94 18,942.24 0.0M
2022-03-21 18,649.69 18,836.45 18,637.54 18,770.94 0.0M
2022-03-18 18,254.35 18,649.63 18,163.38 18,649.63 0.0M
2022-03-17 17,924.14 18,256.18 17,921.36 18,254.32 0.0M
2022-03-16 17,579.00 17,962.33 17,579.00 17,924.12 0.0M
2022-03-15 17,729.43 17,729.43 17,378.69 17,578.94 0.0M
2022-03-14 18,095.30 18,156.48 17,700.46 17,729.43 0.0M
2022-03-11 18,423.97 18,571.62 18,033.18 18,095.47 0.0M
2022-03-10 18,424.69 18,431.82 18,122.11 18,423.97 0.0M
2022-03-09 18,065.20 18,449.94 18,065.20 18,424.73 0.0M
2022-03-08 18,149.81 18,284.97 18,024.93 18,065.17 0.0M
2022-03-07 18,564.32 18,612.42 18,083.43 18,149.53 0.0M
2022-03-04 18,659.72 18,659.72 18,384.91 18,564.23 0.0M
2022-03-03 18,664.32 18,811.43 18,636.31 18,659.72 0.0M
2022-03-02 18,236.89 18,685.90 18,236.89 18,664.32 0.0M
2022-02-25 17,994.27 18,236.86 17,829.43 18,236.86 0.0M
2022-02-24 18,026.45 18,026.45 17,579.15 17,994.29 0.0M
2022-02-23 18,147.85 18,283.03 17,972.85 18,026.45 0.0M
2022-02-22 17,926.82 18,209.47 17,926.82 18,147.85 0.0M
2022-02-21 18,124.72 18,231.55 17,907.61 17,926.84 0.0M
2022-02-18 18,242.67 18,352.55 18,095.29 18,124.66 0.0M
2022-02-17 18,533.18 18,537.37 18,227.77 18,242.67 0.0M
2022-02-16 18,464.03 18,621.37 18,463.92 18,533.22 0.0M
2022-02-15 18,318.36 18,463.78 18,312.20 18,463.78 0.0M
2022-02-14 18,265.47 18,363.88 18,227.09 18,318.26 0.0M
2022-02-11 18,302.67 18,489.55 18,187.96 18,253.99 0.0M
2022-02-10 18,153.80 18,370.57 18,094.07 18,302.67 0.0M
2022-02-09 18,054.65 18,257.54 18,014.42 18,153.80 0.0M
2022-02-08 18,008.55 18,057.41 17,842.10 18,054.65 0.0M
2022-02-07 18,027.86 18,072.75 17,918.62 18,008.54 0.0M
2022-02-04 17,948.80 18,043.57 17,708.55 18,027.83 0.0M
2022-02-03 18,004.56 18,103.39 17,884.48 17,948.80 0.0M
2022-02-02 18,180.77 18,258.07 17,955.13 18,004.09 0.0M
2022-02-01 17,980.38 18,185.58 17,979.34 18,180.78 0.0M
2022-01-31 17,937.09 18,053.87 17,818.75 17,980.38 0.0M
2022-01-28 18,034.75 18,102.38 17,857.92 17,937.09 0.0M
2022-01-27 17,832.37 18,094.91 17,832.37 18,034.73 0.0M
2022-01-26 17,641.73 18,072.47 17,641.73 17,832.37 0.0M
2022-01-25 17,294.42 17,725.07 17,180.65 17,641.74 0.0M
2022-01-24 17,501.89 17,501.89 17,087.57 17,294.46 0.0M
2022-01-21 17,533.81 17,633.29 17,403.15 17,501.69 0.0M
2022-01-20 17,309.43 17,665.33 17,309.19 17,533.82 0.0M
2022-01-19 17,049.23 17,408.18 17,049.23 17,309.45 0.0M
2022-01-18 17,021.98 17,110.78 16,918.56 17,049.21 0.0M
2022-01-17 17,115.42 17,115.42 16,984.95 17,021.98 0.0M
2022-01-14 16,897.23 17,134.89 16,782.45 17,115.43 0.0M
2022-01-13 16,973.53 17,029.80 16,833.82 16,897.23 0.0M
2022-01-12 16,630.81 17,001.90 16,628.53 16,973.53 0.0M
2022-01-11 16,315.96 16,631.24 16,308.72 16,630.81 0.0M
2022-01-10 16,499.07 16,499.07 16,177.41 16,315.82 0.0M
2022-01-07 16,271.13 16,499.10 16,206.91 16,499.10 0.0M
2022-01-06 16,177.20 16,394.72 16,177.20 16,271.13 0.0M
2022-01-05 16,607.13 16,607.13 16,157.87 16,177.19 0.0M
2022-01-04 16,742.50 16,804.16 16,575.11 16,607.14 0.0M
2022-01-03 16,961.50 17,138.49 16,686.97 16,742.46 0.0M