Tag Along Index (ITAG)

ITAG
🏛️ Brasilien →
32,097.77
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 32,236.53 32,236.53 32,212.47 32,212.47 0.0K
10:05 32,212.38 32,212.38 32,089.26 32,089.26 0.0K
10:10 32,098.91 32,098.91 32,018.80 32,025.84 0.0K
10:15 32,022.28 32,022.28 31,940.66 31,951.28 0.0K
10:20 31,944.41 31,958.42 31,924.97 31,927.67 0.0K
10:25 31,928.41 31,936.28 31,913.44 31,923.43 0.0K
10:30 31,927.42 31,988.37 31,927.42 31,981.60 0.0K
10:35 31,984.37 32,017.85 31,984.37 32,000.68 0.0K
10:40 31,996.74 32,032.21 31,995.73 32,027.72 0.0K
10:45 32,014.34 32,019.40 31,990.58 31,998.64 0.0K
10:50 31,984.48 32,012.28 31,984.48 32,009.57 0.0K
10:55 32,013.56 32,023.05 31,991.45 31,994.25 0.0K
11:00 32,014.63 32,014.63 31,964.41 31,964.41 0.0K
11:05 31,963.31 31,979.87 31,957.00 31,968.03 0.0K
11:10 31,953.78 31,953.78 31,892.56 31,894.76 0.0K
11:15 31,877.93 31,896.73 31,870.32 31,892.21 0.0K
11:20 31,904.30 31,919.66 31,890.08 31,893.12 0.0K
11:25 31,897.91 31,897.91 31,874.30 31,896.50 0.0K
11:30 31,900.82 31,900.82 31,851.16 31,858.58 0.0K
11:35 31,842.52 31,868.87 31,842.52 31,868.87 0.0K
11:40 31,867.12 31,879.46 31,845.15 31,845.15 0.0K
11:45 31,850.46 31,868.80 31,847.18 31,858.55 0.0K
11:50 31,856.13 31,875.27 31,848.59 31,875.27 0.0K
11:55 31,878.04 31,893.76 31,877.81 31,888.13 0.0K
12:00 31,885.48 31,917.17 31,885.48 31,917.17 0.0K
12:05 31,917.80 31,919.86 31,907.59 31,919.79 0.0K
12:10 31,922.27 31,922.27 31,896.20 31,909.50 0.0K
12:15 31,902.77 31,930.88 31,894.92 31,930.88 0.0K
12:20 31,924.94 31,952.59 31,924.94 31,952.59 0.0K
12:25 31,955.80 31,973.72 31,955.80 31,958.78 0.0K
12:30 31,967.66 31,980.54 31,961.18 31,975.38 0.0K
12:35 31,976.73 31,981.63 31,975.78 31,976.69 0.0K
12:40 31,972.26 31,972.26 31,968.33 31,970.02 0.0K
12:45 31,964.27 31,967.80 31,953.49 31,967.80 0.0K
12:50 31,970.41 31,973.76 31,965.03 31,973.76 0.0K
12:55 31,987.55 32,024.56 31,987.55 32,020.15 0.0K
13:00 32,021.46 32,038.81 32,018.23 32,038.81 0.0K
13:05 32,038.67 32,055.58 32,038.67 32,045.76 0.0K
13:10 32,053.12 32,091.70 32,053.12 32,078.24 0.0K
13:15 32,076.93 32,077.09 32,058.56 32,058.56 0.0K
13:20 32,054.29 32,059.92 32,044.31 32,058.27 0.0K
13:25 32,054.50 32,056.62 32,046.28 32,049.23 0.0K
13:30 32,049.58 32,052.76 32,040.80 32,046.88 0.0K
13:35 32,046.96 32,046.96 32,032.52 32,035.57 0.0K
13:40 32,034.31 32,049.34 32,034.31 32,044.29 0.0K
13:45 32,046.39 32,047.52 32,041.75 32,045.03 0.0K
13:50 32,042.57 32,050.49 32,034.18 32,034.18 0.0K
13:55 32,035.90 32,042.58 32,030.57 32,042.58 0.0K
14:00 32,046.01 32,069.70 32,045.25 32,069.70 0.0K
14:05 32,076.47 32,087.81 32,076.47 32,082.25 0.0K
14:10 32,079.39 32,082.44 32,068.17 32,069.33 0.0K
14:15 32,069.32 32,073.95 32,069.32 32,073.26 0.0K
14:20 32,068.05 32,078.59 32,064.28 32,078.59 0.0K
14:25 32,077.96 32,078.77 32,067.14 32,067.14 0.0K
14:30 32,067.61 32,095.44 32,065.73 32,095.44 0.0K
14:35 32,093.28 32,119.84 32,093.28 32,119.84 0.0K
14:40 32,114.99 32,125.95 32,114.43 32,114.43 0.0K
14:45 32,110.48 32,117.54 32,107.32 32,112.64 0.0K
14:50 32,109.41 32,113.21 32,101.05 32,113.21 0.0K
14:55 32,107.66 32,113.49 32,100.16 32,113.49 0.0K
15:00 32,118.01 32,124.31 32,117.66 32,124.31 0.0K
15:05 32,118.92 32,118.92 32,092.68 32,099.67 0.0K
15:10 32,094.31 32,111.78 32,094.31 32,110.02 0.0K
15:15 32,115.05 32,130.41 32,112.89 32,112.89 0.0K
15:20 32,117.18 32,122.74 32,114.45 32,122.74 0.0K
15:25 32,121.57 32,121.57 32,111.67 32,117.19 0.0K
15:30 32,116.72 32,138.43 32,116.72 32,128.67 0.0K
15:35 32,131.07 32,131.07 32,112.34 32,112.34 0.0K
15:40 32,111.90 32,114.71 32,110.64 32,111.47 0.0K
15:45 32,109.88 32,109.88 32,098.65 32,102.10 0.0K
15:50 32,094.99 32,102.56 32,088.47 32,094.91 0.0K
15:55 32,091.98 32,095.64 32,088.22 32,088.22 0.0K
16:00 32,086.18 32,087.09 32,077.72 32,077.72 0.0K
16:05 32,080.16 32,081.58 32,053.35 32,056.73 0.0K
16:10 32,052.25 32,063.82 32,047.26 32,063.82 0.0K
16:15 32,061.19 32,086.42 32,061.19 32,086.42 0.0K
16:20 32,085.61 32,085.61 32,068.28 32,070.52 0.0K
16:25 32,074.91 32,082.26 32,074.91 32,077.32 0.0K
16:30 32,078.83 32,089.27 32,078.42 32,078.42 0.0K
16:35 32,079.73 32,088.80 32,077.34 32,087.13 0.0K
16:40 32,091.03 32,095.62 32,085.45 32,086.06 0.0K
16:45 32,083.81 32,096.03 32,083.19 32,090.73 0.0K
16:50 32,095.20 32,095.20 32,086.45 32,093.44 0.0K
16:55 32,095.65 32,095.96 32,081.62 32,081.62 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 32,061.12 32,262.86 32,030.03 32,097.77 0.0M
2025-09-25 32,363.17 32,366.86 32,033.64 32,068.06 0.0M
2025-09-24 32,357.74 32,396.39 32,277.99 32,344.42 0.0M
2025-09-23 32,082.07 32,528.61 32,081.46 32,372.05 0.0M
2025-09-22 32,236.53 32,236.53 31,842.52 32,095.96 0.0M
2025-09-19 32,192.27 32,360.38 32,166.94 32,236.53 0.0M
2025-09-18 32,200.97 32,227.49 32,070.26 32,192.27 0.0M
2025-09-17 31,873.52 32,365.88 31,847.96 32,200.99 0.0M
2025-09-16 31,773.60 31,998.53 31,772.42 31,874.23 0.0M
2025-09-15 31,521.86 31,909.78 31,521.86 31,773.60 0.0M
2025-09-12 31,717.30 31,731.31 31,502.92 31,521.84 0.0M
2025-09-11 31,556.22 31,918.86 31,555.82 31,717.32 0.0M
2025-09-10 31,375.67 31,720.64 31,375.67 31,556.07 0.0M
2025-09-09 31,427.97 31,528.54 31,373.80 31,377.11 0.0M
2025-09-08 31,613.07 31,717.65 31,325.49 31,427.97 0.0M
2025-09-06 31,253.78 31,613.09 31,613.09 31,613.09 0.0M
2025-09-05 31,253.78 31,793.59 31,253.78 31,613.09 0.0M
2025-09-04 31,009.95 31,353.31 31,002.26 31,253.74 0.0M
2025-09-03 31,088.99 31,153.44 30,956.56 31,009.90 0.0M
2025-09-02 31,296.45 31,296.45 30,928.65 31,088.96 0.0M
2025-09-01 31,326.81 31,451.24 31,204.26 31,296.43 0.0M
2025-08-29 31,264.38 31,537.50 31,252.56 31,326.81 0.0M
2025-08-28 30,856.55 31,507.34 30,856.55 31,264.44 0.0M
2025-08-27 30,514.49 30,872.69 30,454.39 30,856.54 0.0M
2025-08-26 30,575.94 30,580.60 30,354.05 30,514.18 0.0M
2025-08-25 30,582.99 30,763.11 30,568.11 30,575.78 0.0M
2025-08-22 29,782.59 30,604.21 29,782.59 30,582.98 0.0M
2025-08-21 29,832.76 29,863.57 29,662.37 29,782.59 0.0M
2025-08-20 29,812.35 29,911.82 29,743.27 29,832.76 0.0M
2025-08-19 30,491.68 30,491.68 29,709.45 29,812.35 0.0M
2025-08-18 30,263.73 30,617.66 30,263.73 30,491.71 0.0M
2025-08-15 30,251.11 30,288.26 30,095.93 30,263.77 0.0M
2025-08-14 30,290.62 30,474.67 30,054.40 30,251.17 0.0M
2025-08-13 30,560.27 30,560.27 30,259.82 30,290.62 0.0M
2025-08-12 30,019.05 30,660.84 30,019.05 30,560.29 0.0M
2025-08-11 30,118.58 30,162.55 29,987.95 30,017.74 0.0M
2025-08-08 30,349.67 30,392.73 30,093.53 30,118.45 0.0M
2025-08-07 30,014.40 30,460.15 30,014.40 30,349.68 0.0M
2025-08-06 29,730.59 30,205.19 29,730.59 30,014.28 0.0M
2025-08-05 29,663.17 29,946.32 29,598.76 29,730.60 0.0M
2025-08-04 29,550.55 29,864.48 29,539.63 29,663.19 0.0M
2025-08-01 29,672.70 29,736.92 29,506.82 29,550.51 0.0M
2025-07-31 29,835.27 29,835.27 29,463.69 29,671.42 0.0M
2025-07-30 29,536.87 29,904.13 29,343.88 29,835.32 0.0M
2025-07-29 29,393.47 29,668.11 29,393.47 29,536.87 0.0M
2025-07-28 29,700.42 29,802.14 29,261.80 29,393.19 0.0M
2025-07-25 29,736.37 29,822.18 29,641.68 29,697.46 0.0M
2025-07-24 30,088.11 30,088.88 29,704.83 29,736.37 0.0M
2025-07-23 29,785.42 30,175.87 29,698.69 30,088.46 0.0M
2025-07-22 29,805.10 30,056.30 29,775.39 29,785.55 0.0M
2025-07-21 29,652.66 29,969.06 29,649.96 29,805.08 0.0M
2025-07-18 30,171.56 30,171.56 29,629.96 29,652.72 0.0M
2025-07-17 30,128.67 30,202.57 30,029.99 30,171.56 0.0M
2025-07-16 30,098.93 30,148.16 29,860.18 30,127.73 0.0M
2025-07-15 30,116.90 30,272.24 29,911.58 30,098.90 0.0M
2025-07-14 30,305.58 30,305.58 30,003.44 30,116.85 0.0M
2025-07-11 30,444.85 30,444.85 30,154.00 30,305.58 0.0M
2025-07-10 30,630.09 30,630.09 30,272.36 30,444.94 0.0M
2025-07-09 31,049.16 31,051.19 30,581.05 30,630.28 0.0M
2025-07-08 31,070.41 31,097.56 30,929.56 31,049.16 0.0M
2025-07-07 31,435.97 31,453.16 31,012.43 31,070.72 0.0M
2025-07-04 31,365.70 31,490.10 31,282.32 31,435.97 0.0M
2025-07-03 30,927.58 31,440.85 30,927.58 31,365.59 0.0M
2025-07-02 31,088.48 31,192.17 30,807.73 30,927.58 0.0M
2025-07-01 30,952.42 31,120.24 30,952.42 31,088.48 0.0M
2025-06-30 30,511.51 31,003.17 30,416.95 30,952.63 0.0M
2025-06-27 30,559.05 30,583.72 30,430.45 30,511.53 0.0M
2025-06-26 30,275.51 30,609.89 30,274.31 30,559.40 0.0M
2025-06-25 30,550.21 30,550.21 30,238.48 30,275.49 0.0M
2025-06-24 30,387.44 30,769.15 30,332.69 30,550.36 0.0M
2025-06-23 30,543.87 30,543.87 30,242.33 30,387.07 0.0M
2025-06-20 30,902.65 30,902.65 30,483.53 30,544.06 0.0M
2025-06-18 30,908.37 31,000.41 30,840.25 30,902.66 0.0M
2025-06-17 30,968.28 31,031.33 30,783.75 30,908.19 0.0M
2025-06-16 30,502.49 31,125.72 30,502.49 30,968.27 0.0M
2025-06-13 30,622.13 30,622.13 30,370.67 30,502.50 0.0M
2025-06-12 30,449.62 30,653.53 30,240.38 30,622.13 0.0M
2025-06-11 30,295.64 30,537.70 30,126.92 30,449.58 0.0M
2025-06-10 30,106.86 30,487.68 30,106.86 30,293.64 0.0M
2025-06-09 30,190.78 30,190.96 29,750.07 30,106.91 0.0M
2025-06-06 30,243.80 30,387.99 30,078.87 30,190.78 0.0M
2025-06-05 30,411.35 30,517.07 30,203.59 30,243.80 0.0M
2025-06-04 30,550.02 30,822.80 30,350.68 30,411.49 0.0M
2025-06-03 30,353.25 30,558.00 30,202.57 30,549.84 0.0M
2025-06-02 30,399.29 30,728.20 30,282.21 30,353.42 0.0M
2025-05-30 30,736.03 30,758.35 30,312.70 30,399.36 0.0M
2025-05-29 30,810.46 30,854.89 30,596.95 30,736.08 0.0M
2025-05-28 30,926.57 30,927.36 30,727.52 30,810.52 0.0M
2025-05-27 30,587.76 31,097.38 30,587.76 30,926.57 0.0M
2025-05-26 30,516.02 30,734.27 30,516.02 30,587.66 0.0M
2025-05-23 30,402.55 30,519.52 29,884.79 30,515.98 0.0M
2025-05-22 30,534.70 30,737.99 30,355.11 30,402.68 0.0M
2025-05-21 31,045.59 31,045.59 30,467.10 30,534.68 0.0M
2025-05-20 30,913.02 31,068.98 30,766.90 31,045.59 0.0M
2025-05-19 30,812.29 31,026.91 30,669.99 30,913.09 0.0M
2025-05-16 30,830.38 30,831.10 30,479.84 30,812.35 0.0M
2025-05-15 30,576.10 30,839.96 30,571.68 30,830.37 0.0M
2025-05-14 30,692.23 30,779.22 30,542.61 30,576.10 0.0M
2025-05-13 30,132.25 30,792.76 30,130.06 30,692.25 0.0M
2025-05-12 30,106.03 30,353.58 30,079.83 30,131.82 0.0M
2025-05-09 30,016.86 30,271.09 30,015.26 30,105.99 0.0M
2025-05-08 29,359.92 30,302.05 29,359.92 30,016.79 0.0M
2025-05-07 29,382.24 29,516.38 29,246.39 29,359.64 0.0M
2025-05-06 29,397.22 29,544.10 29,328.72 29,382.27 0.0M
2025-05-05 29,748.34 29,770.44 29,374.01 29,395.53 0.0M
2025-05-02 29,704.96 29,764.64 29,566.98 29,748.31 0.0M
2025-04-30 29,760.78 29,760.78 29,465.13 29,705.01 0.0M
2025-04-29 29,785.56 30,021.32 29,760.59 29,760.64 0.0M
2025-04-28 29,741.77 29,955.99 29,729.22 29,785.37 0.0M
2025-04-25 29,689.54 29,784.86 29,607.75 29,741.86 0.0M
2025-04-24 29,178.33 29,764.33 29,172.92 29,689.82 0.0M
2025-04-23 28,791.03 29,388.04 28,791.03 29,171.94 0.0M
2025-04-22 28,598.50 28,874.63 28,400.03 28,790.76 0.0M
2025-04-17 28,317.59 28,694.37 28,246.16 28,598.88 0.0M
2025-04-16 28,514.79 28,590.19 28,266.59 28,317.64 0.0M
2025-04-15 28,528.54 28,642.04 28,420.94 28,514.79 0.0M
2025-04-14 28,156.14 28,649.08 28,156.14 28,528.57 0.0M
2025-04-11 27,807.31 28,306.20 27,750.71 28,156.09 0.0M
2025-04-10 28,174.78 28,174.91 27,504.22 27,807.31 0.0M
2025-04-09 27,319.64 28,330.50 27,070.38 28,174.78 0.0M
2025-04-08 27,730.59 28,193.93 27,220.53 27,319.64 0.0M
2025-04-07 28,111.97 28,355.43 27,367.55 27,730.54 0.0M
2025-04-04 29,010.52 29,010.52 27,897.54 28,112.01 0.0M
2025-04-03 29,051.09 29,306.39 28,800.12 29,010.52 0.0M
2025-04-02 29,029.43 29,101.74 28,876.99 29,051.06 0.0M
2025-04-01 28,823.92 29,223.44 28,800.71 29,028.69 0.0M
2025-03-31 29,206.40 29,206.40 28,803.21 28,821.51 0.0M
2025-03-28 29,474.98 29,474.98 29,066.91 29,206.40 0.0M
2025-03-27 29,320.94 29,641.41 29,311.36 29,476.16 0.0M
2025-03-26 29,204.32 29,446.59 29,204.32 29,320.90 0.0M
2025-03-25 29,020.49 29,519.10 29,020.49 29,204.33 0.0M
2025-03-24 29,248.83 29,266.28 28,958.48 29,019.91 0.0M
2025-03-21 29,153.82 29,311.70 29,123.86 29,248.92 0.0M
2025-03-20 29,268.50 29,345.73 29,117.44 29,142.83 0.0M
2025-03-19 29,063.17 29,386.31 29,063.17 29,269.28 0.0M
2025-03-18 28,922.60 29,155.05 28,915.81 29,063.34 0.0M
2025-03-17 28,494.40 29,037.70 28,492.75 28,922.51 0.0M
2025-03-14 27,733.05 28,565.48 27,733.05 28,494.40 0.0M
2025-03-13 27,383.03 27,761.89 27,321.06 27,733.00 0.0M
2025-03-12 27,306.57 27,445.88 27,196.33 27,383.82 0.0M
2025-03-11 27,525.86 27,556.63 27,111.20 27,306.61 0.0M
2025-03-10 27,658.80 27,658.80 27,313.24 27,525.82 0.0M
2025-03-07 27,275.19 27,831.56 27,106.55 27,658.80 0.0M
2025-03-06 27,219.62 27,440.14 27,124.36 27,275.19 0.0M
2025-03-05 27,240.60 27,301.71 27,180.98 27,219.60 0.0M
2025-02-28 27,720.29 27,720.29 27,200.96 27,240.60 0.0M
2025-02-27 27,779.52 27,863.54 27,598.38 27,720.27 0.0M
2025-02-26 28,097.95 28,226.00 27,766.40 27,779.52 0.0M
2025-02-25 28,003.77 28,277.58 28,002.50 28,097.95 0.0M
2025-02-24 28,404.76 28,437.95 27,956.89 28,003.74 0.0M
2025-02-21 28,508.26 28,520.26 28,265.12 28,404.75 0.0M
2025-02-20 28,424.18 28,569.64 28,375.38 28,508.26 0.0M
2025-02-19 28,692.47 28,692.47 28,367.05 28,424.19 0.0M
2025-02-18 28,684.39 28,861.70 28,566.01 28,693.23 0.0M
2025-02-17 28,611.27 28,905.88 28,610.19 28,684.45 0.0M
2025-02-14 27,835.31 28,668.11 27,835.31 28,611.26 0.0M
2025-02-13 27,746.01 27,835.46 27,598.41 27,835.46 0.0M
2025-02-12 28,245.47 28,245.47 27,685.72 27,746.02 0.0M
2025-02-11 28,044.47 28,332.56 28,041.28 28,245.47 0.0M
2025-02-10 27,846.15 28,236.97 27,846.15 28,044.48 0.0M
2025-02-07 28,210.07 28,268.63 27,770.56 27,846.15 0.0M
2025-02-06 28,029.25 28,250.18 27,974.31 28,210.09 0.0M
2025-02-05 27,956.20 28,110.09 27,838.81 28,029.25 0.0M
2025-02-04 28,120.17 28,120.17 27,839.78 27,956.16 0.0M
2025-02-03 28,188.94 28,224.90 28,036.09 28,121.52 0.0M
2025-01-31 28,358.70 28,492.78 28,166.82 28,188.94 0.0M
2025-01-30 27,567.32 28,412.51 27,567.32 28,358.23 0.0M
2025-01-29 27,682.36 27,839.53 27,534.92 27,567.32 0.0M
2025-01-28 27,856.37 27,861.81 27,656.18 27,682.31 0.0M
2025-01-27 27,362.38 27,857.18 27,291.39 27,856.33 0.0M
2025-01-24 27,349.41 27,450.01 27,296.31 27,363.82 0.0M
2025-01-23 27,478.20 27,686.77 27,274.47 27,349.41 0.0M
2025-01-22 27,527.65 27,657.95 27,463.56 27,478.20 0.0M
2025-01-21 27,437.69 27,552.08 27,310.07 27,527.56 0.0M
2025-01-20 27,322.73 27,509.99 27,144.77 27,437.76 0.0M
2025-01-17 27,094.37 27,397.21 27,052.18 27,322.87 0.0M
2025-01-16 27,387.01 27,387.01 26,985.47 27,089.13 0.0M
2025-01-15 26,640.35 27,458.35 26,640.35 27,386.93 0.0M
2025-01-14 26,557.00 26,670.24 26,388.55 26,640.35 0.0M
2025-01-13 26,533.13 26,745.12 26,508.39 26,557.00 0.0M
2025-01-10 26,722.82 26,791.57 26,515.19 26,533.30 0.0M
2025-01-09 26,687.98 26,809.97 26,659.15 26,722.83 0.0M
2025-01-08 27,032.31 27,032.31 26,622.54 26,687.96 0.0M
2025-01-07 26,774.00 27,164.20 26,774.00 27,032.94 0.0M
2025-01-06 26,443.11 26,846.27 26,443.11 26,774.00 0.0M
2025-01-03 26,773.13 26,834.22 26,414.68 26,443.12 0.0M
2025-01-02 26,803.71 26,915.14 26,528.77 26,773.15 0.0M