São Paulo - Delayed Quote BRL

It Now IGCT Index Fund (GOVE11.SA)

55.50 +1.10 (+2.02%)
At close: April 26 at 4:40 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 54.93 55.50 54.93 55.50 55.50 6
Apr 25, 2024 54.48 54.48 54.26 54.40 54.40 568
Apr 24, 2024 54.70 54.70 54.60 54.60 54.60 547
Apr 23, 2024 54.38 54.93 54.38 54.93 54.93 77
Apr 22, 2024 54.89 55.10 54.66 54.80 54.80 1,687
Apr 19, 2024 54.63 54.89 54.63 54.89 54.89 78
Apr 18, 2024 54.17 54.71 54.17 54.30 54.30 295
Apr 17, 2024 53.60 54.62 53.60 54.17 54.17 253
Apr 16, 2024 54.49 54.49 54.31 54.31 54.31 180
Apr 15, 2024 54.95 55.16 54.61 54.61 54.61 177
Apr 12, 2024 54.95 54.95 54.95 54.95 54.95 30
Apr 11, 2024 55.02 56.00 55.02 55.81 55.81 138
Apr 10, 2024 56.45 56.45 56.13 56.13 56.13 731
Apr 9, 2024 56.25 56.74 56.25 56.70 56.70 3,238
Apr 8, 2024 54.60 56.44 54.60 56.25 56.25 2,969
Apr 5, 2024 56.70 56.70 55.37 55.57 55.57 105
Apr 4, 2024 56.59 56.59 56.59 56.59 56.59 8
Apr 3, 2024 55.90 55.90 55.24 55.69 55.69 23
Apr 2, 2024 55.59 55.90 55.39 55.90 55.90 80
Apr 1, 2024 55.89 56.08 55.48 55.48 55.48 76
Mar 28, 2024 55.79 56.18 55.79 55.90 55.90 612
Mar 27, 2024 55.35 55.75 55.26 55.75 55.75 549
Mar 26, 2024 55.40 55.57 55.32 55.35 55.35 76
Mar 25, 2024 55.47 55.55 55.40 55.40 55.40 71
Mar 22, 2024 55.68 55.70 55.40 55.40 55.40 233
Mar 21, 2024 56.06 56.06 55.90 55.90 55.90 65
Mar 20, 2024 55.73 56.13 55.49 56.04 56.04 1,582,938
Mar 19, 2024 55.49 55.78 55.49 55.55 55.55 286
Mar 18, 2024 55.24 55.25 55.24 55.25 55.25 50
Mar 15, 2024 56.60 56.60 55.15 55.15 55.15 379
Mar 14, 2024 54.90 55.85 54.90 55.60 55.60 54
Mar 13, 2024 55.71 55.91 55.71 55.75 55.75 93
Mar 12, 2024 55.58 55.68 55.55 55.55 55.55 63
Mar 11, 2024 54.73 55.33 54.73 54.90 54.90 2,175
Mar 8, 2024 55.00 55.52 55.00 55.30 55.30 67
Mar 7, 2024 56.18 56.25 56.00 56.00 56.00 144
Mar 6, 2024 55.75 56.43 55.65 56.20 56.20 1,285
Mar 5, 2024 55.90 56.12 55.79 55.85 55.85 67
Mar 4, 2024 56.30 56.45 55.90 55.90 55.90 31
Mar 1, 2024 56.25 56.66 56.24 56.46 56.46 58
Feb 29, 2024 56.55 56.55 56.25 56.25 56.25 2,113
Feb 28, 2024 57.30 57.30 56.55 56.55 56.55 771
Feb 27, 2024 57.11 57.30 57.02 57.30 57.30 277
Feb 26, 2024 56.26 56.63 56.26 56.40 56.40 142
Feb 23, 2024 56.25 56.85 56.25 56.35 56.35 516
Feb 22, 2024 56.96 56.96 56.64 56.70 56.70 866
Feb 21, 2024 55.70 56.69 55.70 56.60 56.60 1,083
Feb 20, 2024 56.19 56.55 56.10 56.55 56.55 40,890
Feb 19, 2024 56.00 56.15 56.00 56.15 56.15 430
Feb 16, 2024 55.60 56.17 55.60 56.00 56.00 295
Feb 15, 2024 55.20 55.60 55.20 55.60 55.60 290
Feb 14, 2024 55.65 55.65 55.10 55.10 55.10 169
Feb 9, 2024 56.02 56.02 55.66 55.66 55.66 6
Feb 8, 2024 56.54 56.56 55.80 55.91 55.91 220
Feb 7, 2024 57.11 57.11 56.40 56.52 56.52 80
Feb 6, 2024 56.25 56.70 56.25 56.70 56.70 265
Feb 5, 2024 55.45 55.58 55.33 55.50 55.50 482
Feb 2, 2024 55.95 55.95 55.32 55.45 55.45 471
Feb 1, 2024 55.91 56.02 55.68 55.95 55.95 2,128
Jan 31, 2024 56.30 56.31 55.90 56.05 56.05 592
Jan 30, 2024 55.54 55.69 55.50 55.50 55.50 312
Jan 29, 2024 55.97 55.97 55.90 55.95 55.95 72
Jan 26, 2024 55.87 56.31 55.87 56.25 56.25 37
Jan 25, 2024 55.79 56.07 55.79 55.80 55.80 53
Jan 24, 2024 55.40 56.20 55.40 55.79 55.79 63
Jan 23, 2024 55.27 55.80 55.27 55.80 55.80 165
Jan 22, 2024 54.70 55.48 54.70 55.00 55.00 113
Jan 19, 2024 56.50 56.50 55.16 55.50 55.50 141
Jan 18, 2024 57.00 57.00 55.40 55.40 55.40 147
Jan 17, 2024 56.10 56.12 55.90 55.90 55.90 89
Jan 16, 2024 56.97 56.97 56.38 56.38 56.38 370
Jan 15, 2024 56.45 57.23 56.45 57.20 57.20 222
Jan 12, 2024 56.96 57.13 56.96 57.11 57.11 403
Jan 11, 2024 57.10 57.10 56.80 56.80 56.80 253
Jan 10, 2024 57.26 57.26 56.91 57.00 57.00 208
Jan 9, 2024 57.34 57.34 57.18 57.26 57.26 27
Jan 8, 2024 57.40 57.46 57.14 57.46 57.46 300
Jan 5, 2024 57.00 57.53 56.91 57.40 57.40 258
Jan 4, 2024 57.51 57.51 57.00 57.00 57.00 231
Jan 3, 2024 57.74 58.08 57.59 57.70 57.70 239
Jan 2, 2024 58.08 58.08 57.45 57.45 57.45 973
Dec 28, 2023 58.44 58.44 58.24 58.35 58.35 286
Dec 27, 2023 58.28 58.39 58.22 58.25 58.25 663
Dec 26, 2023 58.00 58.00 58.00 58.00 58.00 672
Dec 22, 2023 57.61 57.75 57.55 57.70 57.70 9,240
Dec 21, 2023 56.45 57.35 56.45 57.23 57.23 12
Dec 20, 2023 56.46 57.53 56.46 57.17 57.17 154
Dec 19, 2023 56.80 57.26 56.80 57.18 57.18 835
Dec 18, 2023 56.46 57.01 56.46 56.80 56.80 534
Dec 15, 2023 57.75 57.75 56.45 56.45 56.45 393
Dec 14, 2023 56.71 56.80 56.70 56.70 56.70 34
Dec 13, 2023 54.94 56.10 54.94 56.10 56.10 258
Dec 12, 2023 55.00 55.00 54.78 54.80 54.80 606
Dec 11, 2023 55.13 55.15 55.00 55.00 55.00 67,659
Dec 8, 2023 55.00 55.11 54.88 54.88 54.88 2,122
Dec 7, 2023 54.48 54.72 54.48 54.50 54.50 158
Dec 6, 2023 54.89 55.09 54.48 54.48 54.48 2,234
Dec 5, 2023 55.11 55.19 54.88 54.90 54.90 102
Dec 4, 2023 54.40 55.36 54.40 54.88 54.88 234
Dec 1, 2023 56.00 56.00 54.35 55.40 55.40 427
Nov 30, 2023 55.00 55.19 54.79 55.10 55.10 388
Nov 29, 2023 54.40 55.00 54.40 54.60 54.60 372
Nov 28, 2023 54.40 55.00 54.40 54.80 54.80 134
Nov 27, 2023 54.35 54.46 54.19 54.42 54.42 139
Nov 24, 2023 55.00 55.00 54.35 54.35 54.35 272
Nov 23, 2023 54.60 54.95 54.60 54.80 54.80 512
Nov 22, 2023 55.00 55.00 54.60 54.60 54.60 296
Nov 21, 2023 54.03 54.54 54.03 54.31 54.31 41
Nov 20, 2023 54.14 54.60 54.14 54.60 54.60 746
Nov 17, 2023 54.20 54.41 54.15 54.15 54.15 421
Nov 16, 2023 52.60 54.13 52.60 54.05 54.05 435
Nov 14, 2023 53.20 53.53 53.17 53.45 53.45 362
Nov 13, 2023 52.34 52.34 52.08 52.28 52.28 365
Nov 10, 2023 52.09 52.34 52.09 52.34 52.34 79
Nov 9, 2023 52.71 52.71 51.67 51.68 51.68 228
Nov 8, 2023 51.77 52.03 51.46 51.67 51.67 716
Nov 7, 2023 51.71 51.84 51.71 51.75 51.75 704
Nov 6, 2023 51.40 51.56 51.37 51.40 51.40 203
Nov 3, 2023 51.26 51.36 51.20 51.33 51.33 209
Nov 1, 2023 49.48 50.05 49.48 49.95 49.95 300
Oct 31, 2023 48.92 49.23 48.92 49.11 49.11 867
Oct 30, 2023 49.11 49.60 48.93 48.93 48.93 830
Oct 27, 2023 49.92 49.92 49.39 49.39 49.39 547
Oct 26, 2023 49.15 49.95 49.15 49.95 49.95 827
Oct 25, 2023 48.81 49.60 48.81 49.15 49.15 207
Oct 24, 2023 49.77 49.78 49.19 49.60 49.60 156
Oct 23, 2023 49.52 49.53 49.04 49.19 49.19 60
Oct 20, 2023 49.53 49.53 49.53 49.53 49.53 363
Oct 19, 2023 49.80 50.03 49.65 49.65 49.65 526
Oct 18, 2023 50.25 50.25 49.80 49.80 49.80 636
Oct 17, 2023 50.78 50.90 50.47 50.47 50.47 183
Oct 16, 2023 50.80 50.80 50.73 50.73 50.73 23
Oct 13, 2023 50.95 50.95 50.54 50.57 50.57 439
Oct 11, 2023 50.97 50.99 50.87 50.95 50.95 618
Oct 10, 2023 50.95 50.95 50.48 50.87 50.87 282
Oct 9, 2023 50.30 50.30 49.50 50.15 50.15 160
Oct 6, 2023 49.02 49.91 48.74 49.70 49.70 404
Oct 5, 2023 49.42 49.69 49.40 49.40 49.40 369
Oct 4, 2023 49.51 49.73 49.44 49.53 49.53 94
Oct 3, 2023 50.04 50.04 49.46 49.46 49.46 38
Oct 2, 2023 50.32 50.32 50.25 50.25 50.25 226
Sep 29, 2023 50.96 50.97 50.87 50.97 50.97 401
Sep 28, 2023 49.30 50.60 49.30 50.60 50.60 268
Sep 27, 2023 50.10 50.14 49.61 49.96 49.96 215
Sep 26, 2023 50.49 50.49 49.90 49.90 49.90 130
Sep 25, 2023 50.69 50.69 50.58 50.58 50.58 7
Sep 22, 2023 50.56 51.04 50.56 50.69 50.69 110
Sep 21, 2023 51.00 51.00 50.80 50.81 50.81 141
Sep 20, 2023 51.52 52.25 51.52 51.90 51.90 358
Sep 19, 2023 52.65 52.65 51.52 51.52 51.52 256
Sep 18, 2023 51.83 52.13 51.74 51.76 51.76 170
Sep 15, 2023 52.16 52.16 52.00 52.00 52.00 31
Sep 14, 2023 52.12 52.25 52.04 52.25 52.25 438
Sep 13, 2023 52.00 52.11 51.73 51.73 51.73 190
Sep 12, 2023 51.20 51.63 51.20 51.63 51.63 17
Sep 11, 2023 50.67 51.00 50.59 51.00 51.00 515
Sep 8, 2023 50.34 50.45 50.34 50.40 50.40 133
Sep 6, 2023 51.41 51.41 50.67 50.67 50.67 168
Sep 5, 2023 51.43 51.44 51.03 51.25 51.25 885
Sep 4, 2023 50.51 51.73 50.51 51.44 51.44 1,049
Sep 1, 2023 51.31 51.52 51.31 51.52 51.52 162
Aug 31, 2023 51.32 51.32 50.79 50.90 50.90 303
Aug 30, 2023 50.71 51.64 50.71 51.32 51.32 453
Aug 29, 2023 51.90 51.90 51.20 51.66 51.66 684
Aug 28, 2023 50.16 51.09 50.16 51.09 51.09 637
Aug 25, 2023 50.97 51.05 50.58 50.63 50.63 274
Aug 24, 2023 51.50 51.50 51.13 51.16 51.16 28
Aug 23, 2023 51.25 51.55 51.25 51.55 51.55 330
Aug 22, 2023 50.37 50.71 50.37 50.71 50.71 515
Aug 21, 2023 50.00 50.24 49.81 49.94 49.94 260
Aug 18, 2023 50.22 50.25 50.21 50.21 50.21 13
Aug 17, 2023 50.19 50.19 50.09 50.09 50.09 291
Aug 16, 2023 50.88 50.88 50.48 50.48 50.48 217
Aug 15, 2023 51.00 51.00 50.69 50.69 50.69 46
Aug 14, 2023 51.04 51.14 50.98 51.00 51.00 82
Aug 11, 2023 51.70 52.01 51.26 51.47 51.47 566
Aug 10, 2023 51.99 51.99 51.67 51.67 51.67 530
Aug 9, 2023 51.54 51.75 51.54 51.71 51.71 274
Aug 8, 2023 51.72 52.19 51.71 51.98 51.98 437
Aug 7, 2023 52.17 52.24 51.99 52.11 52.11 101
Aug 4, 2023 52.39 52.85 52.17 52.17 52.17 128
Aug 3, 2023 52.65 53.38 52.63 52.65 52.65 246
Aug 2, 2023 52.56 52.63 52.40 52.63 52.63 110
Aug 1, 2023 52.08 52.80 52.08 52.80 52.80 141
Jul 31, 2023 52.62 53.19 52.62 53.12 53.12 532
Jul 28, 2023 52.34 52.34 52.12 52.33 52.33 411
Jul 27, 2023 52.36 53.66 52.29 52.29 52.29 495
Jul 26, 2023 53.35 53.95 52.87 53.29 53.29 48
Jul 25, 2023 52.81 53.53 52.50 53.35 53.35 235
Jul 24, 2023 52.29 52.90 52.29 52.81 52.81 1,433
Jul 21, 2023 51.91 52.26 51.91 52.26 52.26 94
Jul 20, 2023 51.25 51.38 51.16 51.38 51.38 47
Jul 19, 2023 51.42 51.42 51.01 51.25 51.25 71
Jul 18, 2023 51.43 51.53 51.32 51.32 51.32 131
Jul 17, 2023 51.00 51.43 50.98 51.43 51.43 92
Jul 14, 2023 51.68 51.68 51.20 51.20 51.20 35
Jul 13, 2023 51.26 52.09 51.26 51.91 51.91 187
Jul 12, 2023 51.79 51.86 51.26 51.26 51.26 355
Jul 11, 2023 51.38 51.38 50.60 51.24 51.24 359
Jul 10, 2023 51.50 51.62 51.34 51.38 51.38 1,009
Jul 7, 2023 51.40 51.89 51.40 51.80 51.80 137
Jul 6, 2023 52.40 52.40 51.11 51.16 51.16 144
Jul 5, 2023 51.80 52.27 51.67 52.27 52.27 90
Jul 4, 2023 51.95 52.03 51.61 51.81 51.81 215
Jul 3, 2023 51.63 52.03 51.63 51.95 51.95 90
Jun 30, 2023 51.80 51.98 51.49 51.63 51.63 98
Jun 29, 2023 50.69 51.43 50.69 51.43 51.43 414
Jun 28, 2023 50.91 50.93 50.69 50.69 50.69 695
Jun 27, 2023 51.50 51.71 50.75 51.04 51.04 409
Jun 26, 2023 51.70 51.70 51.21 51.34 51.34 216
Jun 23, 2023 51.52 51.80 51.52 51.70 51.70 467
Jun 22, 2023 51.70 51.92 51.35 51.65 51.65 2,563
Jun 21, 2023 52.07 52.37 51.85 52.30 52.30 2,420
Jun 20, 2023 51.87 52.02 51.57 52.02 52.02 523
Jun 19, 2023 51.67 52.11 51.67 52.07 52.07 104
Jun 16, 2023 51.75 51.76 51.54 51.67 51.67 143
Jun 15, 2023 51.99 51.99 51.60 51.78 51.78 510
Jun 14, 2023 50.67 51.67 50.67 51.67 51.67 272
Jun 13, 2023 50.97 51.08 50.62 50.66 50.66 1,398
Jun 12, 2023 50.83 51.20 50.64 50.97 50.97 243
Jun 9, 2023 49.80 51.02 49.80 50.82 50.82 218
Jun 7, 2023 50.00 50.32 49.83 50.18 50.18 1,203
Jun 6, 2023 48.96 49.73 48.96 49.65 49.65 329
Jun 5, 2023 48.89 48.96 48.56 48.96 48.96 467
Jun 2, 2023 48.07 49.11 48.07 48.89 48.89 372
Jun 1, 2023 47.22 48.07 47.21 48.06 48.06 200
May 31, 2023 47.15 47.22 47.12 47.21 47.21 448
May 30, 2023 47.72 47.72 47.14 47.40 47.40 723
May 29, 2023 48.90 48.90 47.81 47.98 47.98 367
May 26, 2023 47.71 48.37 47.71 48.09 48.09 767
May 25, 2023 47.74 47.97 47.67 47.69 47.69 61
May 24, 2023 47.30 47.45 47.16 47.19 47.19 1,480
May 23, 2023 47.97 48.20 47.69 47.69 47.69 874
May 22, 2023 48.04 48.21 47.86 47.86 47.86 428
May 19, 2023 47.01 48.21 47.01 48.05 48.05 319
May 18, 2023 46.47 47.75 46.47 47.75 47.75 146
May 17, 2023 46.83 47.46 46.83 47.40 47.40 145
May 16, 2023 46.40 47.64 46.40 46.85 46.85 427
May 15, 2023 47.00 47.25 47.00 47.25 47.25 471
May 12, 2023 46.91 47.02 46.00 46.99 46.99 279
May 11, 2023 46.42 47.55 46.40 46.91 46.91 505
May 10, 2023 45.43 46.61 45.43 46.55 46.55 524
May 9, 2023 45.90 46.46 45.90 46.36 46.36 256
May 8, 2023 45.05 46.18 45.05 45.90 45.90 449
May 5, 2023 43.55 45.54 43.55 45.49 45.49 833
May 4, 2023 43.35 44.39 43.35 44.20 44.20 886
May 3, 2023 44.00 44.25 43.55 44.05 44.05 562
May 2, 2023 45.00 45.00 44.08 44.15 44.15 402
Apr 28, 2023 44.30 45.15 44.30 45.13 45.13 1,082
Apr 27, 2023 44.24 44.60 44.12 44.37 44.37 3,021
Apr 26, 2023 44.23 44.51 43.54 44.25 44.25 240