Sao Paulo SE IGCX (IGCX)

IGCX
🏛️ Brasil →
22,394.36
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 22,368.62 22,427.75 22,368.62 22,427.75 0.0K
10:05 22,434.11 22,452.96 22,434.11 22,442.90 0.0K
10:10 22,447.78 22,486.47 22,436.08 22,486.47 0.0K
10:15 22,495.69 22,504.11 22,445.56 22,445.56 0.0K
10:20 22,438.34 22,438.34 22,420.77 22,420.77 0.0K
10:25 22,421.79 22,421.79 22,382.41 22,382.41 0.0K
10:30 22,387.31 22,391.07 22,369.83 22,378.00 0.0K
10:35 22,366.78 22,378.41 22,352.52 22,370.25 0.0K
10:40 22,373.84 22,401.76 22,372.76 22,400.55 0.0K
10:45 22,406.08 22,406.18 22,379.49 22,379.49 0.0K
10:50 22,378.62 22,388.37 22,377.16 22,388.37 0.0K
10:55 22,394.04 22,402.88 22,386.63 22,387.90 0.0K
11:00 22,394.07 22,410.22 22,389.13 22,389.13 0.0K
11:05 22,387.40 22,387.40 22,372.43 22,381.36 0.0K
11:10 22,387.31 22,395.83 22,386.74 22,389.60 0.0K
11:15 22,392.92 22,403.57 22,387.74 22,398.73 0.0K
11:20 22,397.66 22,427.61 22,392.76 22,421.00 0.0K
11:25 22,419.28 22,419.28 22,385.07 22,387.72 0.0K
11:30 22,374.68 22,377.73 22,366.95 22,369.67 0.0K
11:35 22,364.91 22,374.87 22,350.73 22,374.87 0.0K
11:40 22,375.87 22,382.00 22,371.34 22,375.43 0.0K
11:45 22,379.33 22,379.56 22,361.15 22,379.56 0.0K
11:50 22,370.20 22,378.96 22,362.10 22,365.16 0.0K
11:55 22,367.78 22,378.63 22,363.73 22,375.53 0.0K
12:00 22,372.27 22,374.70 22,371.66 22,373.56 0.0K
12:05 22,371.29 22,371.61 22,359.95 22,359.95 0.0K
12:10 22,356.08 22,369.19 22,355.69 22,369.19 0.0K
12:15 22,368.99 22,378.57 22,368.99 22,372.85 0.0K
12:20 22,371.40 22,379.33 22,371.40 22,376.29 0.0K
12:25 22,373.68 22,377.87 22,371.77 22,376.94 0.0K
12:30 22,379.92 22,382.33 22,375.37 22,375.37 0.0K
12:35 22,380.24 22,386.90 22,367.79 22,369.69 0.0K
12:40 22,371.37 22,382.11 22,371.37 22,382.11 0.0K
12:45 22,380.67 22,380.67 22,375.16 22,380.51 0.0K
12:50 22,380.22 22,380.22 22,371.68 22,372.79 0.0K
12:55 22,371.41 22,371.41 22,342.03 22,342.03 0.0K
13:00 22,337.04 22,354.50 22,337.04 22,353.83 0.0K
13:05 22,347.82 22,354.99 22,341.87 22,354.51 0.0K
13:10 22,354.79 22,354.79 22,347.31 22,347.65 0.0K
13:15 22,347.88 22,349.87 22,341.63 22,349.87 0.0K
13:20 22,348.92 22,365.39 22,348.92 22,365.39 0.0K
13:25 22,363.56 22,372.31 22,363.56 22,369.29 0.0K
13:30 22,368.71 22,368.71 22,359.99 22,363.27 0.0K
13:35 22,362.35 22,365.16 22,355.31 22,355.31 0.0K
13:40 22,354.91 22,360.01 22,351.71 22,359.69 0.0K
13:45 22,362.52 22,362.52 22,358.15 22,359.71 0.0K
13:50 22,360.72 22,360.72 22,353.14 22,356.39 0.0K
13:55 22,354.40 22,354.40 22,351.79 22,353.45 0.0K
14:00 22,358.37 22,366.69 22,358.37 22,360.18 0.0K
14:05 22,357.85 22,357.85 22,348.01 22,350.61 0.0K
14:10 22,352.51 22,357.39 22,350.32 22,357.39 0.0K
14:15 22,357.38 22,371.88 22,357.38 22,369.74 0.0K
14:20 22,376.13 22,382.36 22,371.29 22,378.61 0.0K
14:25 22,379.61 22,379.61 22,368.39 22,377.74 0.0K
14:30 22,379.32 22,394.20 22,379.32 22,394.20 0.0K
14:35 22,391.02 22,395.29 22,383.71 22,384.07 0.0K
14:40 22,385.15 22,400.03 22,383.43 22,395.16 0.0K
14:45 22,391.00 22,391.00 22,377.53 22,384.23 0.0K
14:50 22,384.52 22,388.77 22,382.21 22,382.21 0.0K
14:55 22,384.70 22,384.70 22,375.03 22,377.15 0.0K
15:00 22,378.54 22,393.17 22,378.54 22,391.67 0.0K
15:05 22,394.62 22,394.62 22,388.57 22,388.57 0.0K
15:10 22,389.19 22,392.79 22,385.26 22,386.57 0.0K
15:15 22,388.03 22,389.78 22,384.49 22,384.49 0.0K
15:20 22,383.45 22,387.06 22,382.08 22,382.08 0.0K
15:25 22,383.62 22,384.34 22,379.50 22,379.72 0.0K
15:30 22,381.69 22,386.74 22,381.69 22,382.27 0.0K
15:35 22,377.03 22,380.57 22,376.15 22,376.15 0.0K
15:40 22,375.87 22,395.83 22,375.87 22,395.83 0.0K
15:45 22,396.12 22,402.62 22,392.04 22,400.07 0.0K
15:50 22,398.18 22,401.53 22,394.59 22,396.31 0.0K
15:55 22,394.16 22,399.90 22,394.16 22,396.81 0.0K
16:00 22,398.85 22,398.85 22,392.46 22,394.45 0.0K
16:05 22,393.49 22,393.49 22,380.01 22,383.83 0.0K
16:10 22,383.92 22,387.02 22,381.23 22,387.02 0.0K
16:15 22,384.13 22,385.82 22,376.77 22,383.63 0.0K
16:20 22,382.96 22,389.12 22,382.96 22,387.36 0.0K
16:25 22,387.64 22,391.24 22,386.63 22,391.04 0.0K
16:30 22,390.55 22,390.55 22,383.12 22,390.41 0.0K
16:35 22,395.41 22,395.41 22,386.95 22,389.56 0.0K
16:40 22,389.77 22,389.77 22,381.85 22,385.94 0.0K
16:45 22,387.70 22,397.11 22,387.70 22,394.84 0.0K
16:50 22,393.44 22,395.20 22,383.14 22,384.35 0.0K
16:55 22,385.85 22,394.36 22,385.23 22,394.36 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 22,368.62 22,504.11 22,337.04 22,394.36 0.0M
2025-09-25 22,579.03 22,580.80 22,345.71 22,373.77 0.0M
2025-09-24 22,574.45 22,603.34 22,508.33 22,564.12 0.0M
2025-09-23 22,394.19 22,694.05 22,393.19 22,581.40 0.0M
2025-09-22 22,510.30 22,510.30 22,233.54 22,402.47 0.0M
2025-09-19 22,477.53 22,606.45 22,475.67 22,510.30 0.0M
2025-09-18 22,470.58 22,508.25 22,393.83 22,477.51 0.0M
2025-09-17 22,255.52 22,582.96 22,231.19 22,470.60 0.0M
2025-09-16 22,171.49 22,334.98 22,171.49 22,256.08 0.0M
2025-09-15 22,000.57 22,267.70 22,000.57 22,171.47 0.0M
2025-09-12 22,111.73 22,131.00 21,980.65 22,000.55 0.0M
2025-09-11 21,991.26 22,237.73 21,990.63 22,111.75 0.0M
2025-09-10 21,859.23 22,096.46 21,859.23 21,991.14 0.0M
2025-09-09 21,885.14 21,961.25 21,855.01 21,860.07 0.0M
2025-09-08 22,022.62 22,093.71 21,826.37 21,885.14 0.0M
2025-09-06 21,764.25 22,022.63 22,022.63 22,022.63 0.0M
2025-09-05 21,764.25 22,142.52 21,764.25 22,022.63 0.0M
2025-09-04 21,596.00 21,830.38 21,592.24 21,764.22 0.0M
2025-09-03 21,639.55 21,684.76 21,559.41 21,595.96 0.0M
2025-09-02 21,777.54 21,777.54 21,527.60 21,639.53 0.0M
2025-09-01 21,807.55 21,877.80 21,712.91 21,777.52 0.0M
2025-08-29 21,763.09 21,956.44 21,754.77 21,807.56 0.0M
2025-08-28 21,482.86 21,925.88 21,482.86 21,763.13 0.0M
2025-08-27 21,245.49 21,494.95 21,211.68 21,482.85 0.0M
2025-08-26 21,282.35 21,286.45 21,141.45 21,245.47 0.0M
2025-08-25 21,281.08 21,415.81 21,278.88 21,282.22 0.0M
2025-08-22 20,738.81 21,306.72 20,738.81 21,281.07 0.0M
2025-08-21 20,774.89 20,804.46 20,658.96 20,738.82 0.0M
2025-08-20 20,756.96 20,824.87 20,704.32 20,774.89 0.0M
2025-08-19 21,212.66 21,212.66 20,689.06 20,756.97 0.0M
2025-08-18 21,066.08 21,297.33 21,066.08 21,212.69 0.0M
2025-08-15 21,054.26 21,078.38 20,945.82 21,066.10 0.0M
2025-08-14 21,079.09 21,203.03 20,921.28 21,054.26 0.0M
2025-08-13 21,266.73 21,266.75 21,058.51 21,079.09 0.0M
2025-08-12 20,907.73 21,347.33 20,907.73 21,266.74 0.0M
2025-08-11 20,976.95 21,015.38 20,885.55 20,906.70 0.0M
2025-08-08 21,099.85 21,135.18 20,959.23 20,976.87 0.0M
2025-08-07 20,830.41 21,169.30 20,830.41 21,099.85 0.0M
2025-08-06 20,608.82 20,918.91 20,608.82 20,830.37 0.0M
2025-08-05 20,576.09 20,774.23 20,529.71 20,608.85 0.0M
2025-08-04 20,507.08 20,719.00 20,490.03 20,576.10 0.0M
2025-08-01 20,576.52 20,635.82 20,457.78 20,507.05 0.0M
2025-07-31 20,700.46 20,700.46 20,430.75 20,576.42 0.0M
2025-07-30 20,500.73 20,746.93 20,358.29 20,700.50 0.0M
2025-07-29 20,403.64 20,596.43 20,403.64 20,500.73 0.0M
2025-07-28 20,610.78 20,680.92 20,318.34 20,403.41 0.0M
2025-07-25 20,644.99 20,703.28 20,565.40 20,608.46 0.0M
2025-07-24 20,899.13 20,899.13 20,626.36 20,644.99 0.0M
2025-07-23 20,706.43 20,962.27 20,641.72 20,899.40 0.0M
2025-07-22 20,718.39 20,897.94 20,703.27 20,706.53 0.0M
2025-07-21 20,616.03 20,835.51 20,614.52 20,718.38 0.0M
2025-07-18 20,961.10 20,961.10 20,604.34 20,616.07 0.0M
2025-07-17 20,941.61 20,987.14 20,873.87 20,961.10 0.0M
2025-07-16 20,926.06 20,959.70 20,751.10 20,941.25 0.0M
2025-07-15 20,930.76 21,039.87 20,792.11 20,926.04 0.0M
2025-07-14 21,073.44 21,073.44 20,855.82 20,930.73 0.0M
2025-07-11 21,173.42 21,173.42 20,968.23 21,073.44 0.0M
2025-07-10 21,273.11 21,273.11 21,038.87 21,173.49 0.0M
2025-07-09 21,560.24 21,561.71 21,236.92 21,273.19 0.0M
2025-07-08 21,589.58 21,609.95 21,477.67 21,560.24 0.0M
2025-07-07 21,855.06 21,871.96 21,551.80 21,589.83 0.0M
2025-07-04 21,795.57 21,891.55 21,738.54 21,855.06 0.0M
2025-07-03 21,500.15 21,851.87 21,500.15 21,795.53 0.0M
2025-07-02 21,617.43 21,692.10 21,419.40 21,500.15 0.0M
2025-07-01 21,522.69 21,647.29 21,522.69 21,617.43 0.0M
2025-06-30 21,219.12 21,564.65 21,155.41 21,522.86 0.0M
2025-06-27 21,244.39 21,273.63 21,158.32 21,219.13 0.0M
2025-06-26 21,026.70 21,283.85 21,026.04 21,244.66 0.0M
2025-06-25 21,210.44 21,210.44 20,987.66 21,026.69 0.0M
2025-06-24 21,104.35 21,352.56 21,068.95 21,210.56 0.0M
2025-06-23 21,194.53 21,194.53 20,998.10 21,104.06 0.0M
2025-06-20 21,460.18 21,460.18 21,157.17 21,194.68 0.0M
2025-06-18 21,461.19 21,524.23 21,413.63 21,460.18 0.0M
2025-06-17 21,544.96 21,574.74 21,381.79 21,461.05 0.0M
2025-06-16 21,213.36 21,649.91 21,213.36 21,544.95 0.0M
2025-06-13 21,296.06 21,296.06 21,118.46 21,213.37 0.0M
2025-06-12 21,193.90 21,318.87 21,038.15 21,296.06 0.0M
2025-06-11 21,121.95 21,266.31 20,990.04 21,193.86 0.0M
2025-06-10 20,991.20 21,249.55 20,991.20 21,120.78 0.0M
2025-06-09 21,049.23 21,049.39 20,739.68 20,991.22 0.0M
2025-06-06 21,093.85 21,192.67 20,969.20 21,049.23 0.0M
2025-06-05 21,200.25 21,281.68 21,066.77 21,093.85 0.0M
2025-06-04 21,283.45 21,474.90 21,161.54 21,200.36 0.0M
2025-06-03 21,142.50 21,298.22 21,045.99 21,283.31 0.0M
2025-06-02 21,188.38 21,407.39 21,093.43 21,142.64 0.0M
2025-05-31 21,435.92 21,188.44 21,188.44 21,188.44 0.0M
2025-05-30 21,435.92 21,452.07 21,130.10 21,188.44 0.0M
2025-05-29 21,466.86 21,510.84 21,334.28 21,435.96 0.0M
2025-05-28 21,552.84 21,553.50 21,409.48 21,466.91 0.0M
2025-05-27 21,313.32 21,666.22 21,313.32 21,552.84 0.0M
2025-05-26 21,265.16 21,410.26 21,265.16 21,313.24 0.0M
2025-05-23 21,196.05 21,267.89 20,841.73 21,265.13 0.0M
2025-05-22 21,281.16 21,440.39 21,159.10 21,196.15 0.0M
2025-05-21 21,633.73 21,633.73 21,237.94 21,281.15 0.0M
2025-05-20 21,543.67 21,651.47 21,430.42 21,633.73 0.0M
2025-05-19 21,479.99 21,621.81 21,381.64 21,543.73 0.0M
2025-05-16 21,503.50 21,503.50 21,248.61 21,480.04 0.0M
2025-05-15 21,342.85 21,508.90 21,339.17 21,503.50 0.0M
2025-05-14 21,433.44 21,494.21 21,318.80 21,342.85 0.0M
2025-05-13 21,041.53 21,503.54 21,040.84 21,433.45 0.0M
2025-05-12 21,010.91 21,173.15 20,998.53 21,041.19 0.0M
2025-05-09 21,006.48 21,151.83 20,944.61 21,010.88 0.0M
2025-05-08 20,596.11 21,212.18 20,596.11 21,006.46 0.0M
2025-05-07 20,628.90 20,714.58 20,514.34 20,595.89 0.0M
2025-05-06 20,640.39 20,753.52 20,583.95 20,628.91 0.0M
2025-05-05 20,883.85 20,894.85 20,612.05 20,639.07 0.0M
2025-05-02 20,838.33 20,884.92 20,743.11 20,883.83 0.0M
2025-04-30 20,879.60 20,879.60 20,667.89 20,838.37 0.0M
2025-04-29 20,910.59 21,067.78 20,879.45 20,879.49 0.0M
2025-04-28 20,887.89 21,032.02 20,871.35 20,910.61 0.0M
2025-04-25 20,850.26 20,912.39 20,792.98 20,887.96 0.0M
2025-04-24 20,475.20 20,905.64 20,471.89 20,850.48 0.0M
2025-04-23 20,206.85 20,625.31 20,206.85 20,471.47 0.0M
2025-04-22 20,082.69 20,268.42 19,949.24 20,206.64 0.0M
2025-04-17 19,870.72 20,149.98 19,822.00 20,082.69 0.0M
2025-04-16 20,028.00 20,062.04 19,836.66 19,870.72 0.0M
2025-04-15 20,041.08 20,115.97 19,958.65 20,028.00 0.0M
2025-04-14 19,774.60 20,118.34 19,774.60 20,041.09 0.0M
2025-04-11 19,532.26 19,868.03 19,497.63 19,774.56 0.0M
2025-04-10 19,760.46 19,760.46 19,315.60 19,532.26 0.0M
2025-04-09 19,165.14 19,871.81 19,002.14 19,760.46 0.0M
2025-04-08 19,435.34 19,757.43 19,096.79 19,165.14 0.0M
2025-04-07 19,688.85 19,866.72 19,174.56 19,435.31 0.0M
2025-04-04 20,307.76 20,307.76 19,550.88 19,688.88 0.0M
2025-04-03 20,332.75 20,536.85 20,172.72 20,307.76 0.0M
2025-04-02 20,314.40 20,370.77 20,212.64 20,332.73 0.0M
2025-04-01 20,168.17 20,446.22 20,153.36 20,313.82 0.0M
2025-03-31 20,430.88 20,430.88 20,148.16 20,166.76 0.0M
2025-03-28 20,614.85 20,614.85 20,336.43 20,430.88 0.0M
2025-03-27 20,499.81 20,739.81 20,495.43 20,615.77 0.0M
2025-03-26 20,419.65 20,578.22 20,419.65 20,499.80 0.0M
2025-03-25 20,304.00 20,635.52 20,304.00 20,419.66 0.0M
2025-03-24 20,487.04 20,504.85 20,261.86 20,303.56 0.0M
2025-03-21 20,434.49 20,531.72 20,402.31 20,487.08 0.0M
2025-03-20 20,517.30 20,574.05 20,417.49 20,434.26 0.0M
2025-03-19 20,353.71 20,593.37 20,352.90 20,517.30 0.0M
2025-03-18 20,247.15 20,412.12 20,241.92 20,353.85 0.0M
2025-03-17 19,973.17 20,327.28 19,970.03 20,247.08 0.0M
2025-03-14 19,471.37 20,011.69 19,471.37 19,973.17 0.0M
2025-03-13 19,228.64 19,495.04 19,178.16 19,471.36 0.0M
2025-03-12 19,170.23 19,266.55 19,092.98 19,229.25 0.0M
2025-03-11 19,314.22 19,333.39 19,030.42 19,170.25 0.0M
2025-03-10 19,412.50 19,412.50 19,178.87 19,314.19 0.0M
2025-03-07 19,136.78 19,529.86 19,013.24 19,412.55 0.0M
2025-03-06 19,083.07 19,253.35 19,031.09 19,136.78 0.0M
2025-03-05 19,091.24 19,143.21 19,055.76 19,083.06 0.0M
2025-02-28 19,398.44 19,400.41 19,057.58 19,091.24 0.0M
2025-02-27 19,406.36 19,493.39 19,322.18 19,398.43 0.0M
2025-02-26 19,647.97 19,728.07 19,399.98 19,406.36 0.0M
2025-02-25 19,572.28 19,766.27 19,569.81 19,647.97 0.0M
2025-02-24 19,869.10 19,895.91 19,541.48 19,572.26 0.0M
2025-02-21 19,938.86 19,950.41 19,770.64 19,869.09 0.0M
2025-02-20 19,869.61 19,975.77 19,838.46 19,938.86 0.0M
2025-02-19 20,061.48 20,061.48 19,828.83 19,869.62 0.0M
2025-02-18 20,073.46 20,189.82 19,993.74 20,062.07 0.0M
2025-02-17 20,011.18 20,221.25 20,010.73 20,073.51 0.0M
2025-02-14 19,470.78 20,050.82 19,470.78 20,011.17 0.0M
2025-02-13 19,407.86 19,470.90 19,306.04 19,470.90 0.0M
2025-02-12 19,729.26 19,729.26 19,370.81 19,407.87 0.0M
2025-02-11 19,589.30 19,784.67 19,587.03 19,729.26 0.0M
2025-02-10 19,447.75 19,717.12 19,447.75 19,589.30 0.0M
2025-02-07 19,700.44 19,744.53 19,400.75 19,447.75 0.0M
2025-02-06 19,575.40 19,721.01 19,556.24 19,700.46 0.0M
2025-02-05 19,539.29 19,628.56 19,447.34 19,575.29 0.0M
2025-02-04 19,661.19 19,661.19 19,464.58 19,539.25 0.0M
2025-02-03 19,687.97 19,732.66 19,597.99 19,662.25 0.0M
2025-01-31 19,818.02 19,908.53 19,676.23 19,687.97 0.0M
2025-01-30 19,260.20 19,855.82 19,260.20 19,817.75 0.0M
2025-01-29 19,340.43 19,447.98 19,240.43 19,260.18 0.0M
2025-01-28 19,477.52 19,486.08 19,330.11 19,340.40 0.0M
2025-01-27 19,130.34 19,478.01 19,078.69 19,477.48 0.0M
2025-01-24 19,112.55 19,193.77 19,073.31 19,131.18 0.0M
2025-01-23 19,198.53 19,342.63 19,061.95 19,112.55 0.0M
2025-01-22 19,226.05 19,317.62 19,189.84 19,198.53 0.0M
2025-01-21 19,160.77 19,244.10 19,067.01 19,225.98 0.0M
2025-01-20 19,087.56 19,213.10 18,954.53 19,160.83 0.0M
2025-01-17 18,909.15 19,135.80 18,879.30 19,087.61 0.0M
2025-01-16 19,129.76 19,130.12 18,841.92 18,906.08 0.0M
2025-01-15 18,617.45 19,181.94 18,617.45 19,129.70 0.0M
2025-01-14 18,562.92 18,640.88 18,455.43 18,617.46 0.0M
2025-01-13 18,557.81 18,681.57 18,537.72 18,562.92 0.0M
2025-01-10 18,691.16 18,730.84 18,536.65 18,557.94 0.0M
2025-01-09 18,661.16 18,756.13 18,644.43 18,691.13 0.0M
2025-01-08 18,894.63 18,894.63 18,618.45 18,661.15 0.0M
2025-01-07 18,724.57 18,981.12 18,724.57 18,895.00 0.0M
2025-01-06 18,514.39 18,773.95 18,514.39 18,724.57 0.0M
2025-01-03 18,735.36 18,775.96 18,492.11 18,514.39 0.0M
2025-01-02 18,769.14 18,833.60 18,575.34 18,735.37 0.0M