Corporate Gov Stocks (IGCX)

IGCX
🏛️ ブラジル →
22,394.36
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 16,787.35 17,033.43 16,787.22 16,961.49 0.0M
2021-12-29 16,910.81 16,977.08 16,752.72 16,787.35 0.0M
2021-12-28 17,022.97 17,031.56 16,838.48 16,910.81 0.0M
2021-12-27 16,905.93 17,036.18 16,900.68 17,022.97 0.0M
2021-12-23 16,983.66 17,015.37 16,866.85 16,905.93 0.0M
2021-12-22 17,059.00 17,080.22 16,844.40 16,983.57 0.0M
2021-12-21 16,961.01 17,101.53 16,959.66 17,058.99 0.0M
2021-12-20 17,301.22 17,301.22 16,868.48 16,961.02 0.0M
2021-12-17 17,441.91 17,441.91 17,173.71 17,301.22 0.0M
2021-12-16 17,300.44 17,585.29 17,300.44 17,441.94 0.0M
2021-12-15 17,192.78 17,312.69 17,020.17 17,300.44 0.0M
2021-12-14 17,340.67 17,604.47 17,142.59 17,192.77 0.0M
2021-12-13 17,363.21 17,661.55 17,340.65 17,340.65 0.0M
2021-12-10 17,109.62 17,421.22 17,109.62 17,363.21 0.0M
2021-12-09 17,377.06 17,377.06 17,048.20 17,109.61 0.0M
2021-12-08 17,237.87 17,420.94 17,178.30 17,377.06 0.0M
2021-12-07 17,111.33 17,422.28 17,111.33 17,237.83 0.0M
2021-12-06 16,796.25 17,170.24 16,795.95 17,111.28 0.0M
2021-12-03 16,673.33 17,080.65 16,632.01 16,796.25 0.0M
2021-12-02 16,112.96 16,673.33 16,112.96 16,673.33 0.0M
2021-12-01 16,335.30 16,674.74 16,099.78 16,112.95 0.0M
2021-11-30 16,485.61 16,526.95 16,034.05 16,334.86 0.0M
2021-11-29 16,388.40 16,695.66 16,388.40 16,485.62 0.0M
2021-11-26 16,961.56 16,961.56 16,272.83 16,388.02 0.0M
2021-11-25 16,768.40 17,032.76 16,768.40 16,961.57 0.0M
2021-11-24 16,655.46 16,884.04 16,469.50 16,768.39 0.0M
2021-11-23 16,440.50 16,688.21 16,351.50 16,655.46 0.0M
2021-11-22 16,571.08 16,832.53 16,440.49 16,440.49 0.0M
2021-11-19 16,432.83 16,738.89 16,407.28 16,571.13 0.0M
2021-11-18 16,521.06 16,646.30 16,393.81 16,432.77 0.0M
2021-11-17 16,787.81 16,983.26 16,461.13 16,521.06 0.0M
2021-11-16 17,177.48 17,261.75 16,761.75 16,787.74 0.0M
2021-11-12 17,430.10 17,468.88 17,141.70 17,177.47 0.0M
2021-11-11 17,108.30 17,604.93 17,108.30 17,430.08 0.0M
2021-11-10 17,053.97 17,315.27 16,984.09 17,108.30 0.0M
2021-11-09 16,931.62 17,229.13 16,930.75 17,053.99 0.0M
2021-11-08 16,891.33 17,023.85 16,792.71 16,931.61 0.0M
2021-11-05 16,680.28 17,013.88 16,680.28 16,891.36 0.0M
2021-11-04 17,008.97 17,008.97 16,586.78 16,680.28 0.0M
2021-11-03 17,008.43 17,155.64 16,777.41 17,008.97 0.0M
2021-11-01 16,709.77 17,086.22 16,709.77 17,008.43 0.0M
2021-10-29 17,061.25 17,092.06 16,695.77 16,709.67 0.0M
2021-10-28 17,274.42 17,329.51 17,037.98 17,061.24 0.0M
2021-10-27 17,315.02 17,580.72 17,228.46 17,274.43 0.0M
2021-10-26 17,727.62 17,727.62 17,299.19 17,315.02 0.0M
2021-10-25 17,327.08 17,832.92 17,327.08 17,727.64 0.0M
2021-10-22 17,533.54 17,551.66 16,763.85 17,327.07 0.0M
2021-10-21 18,057.96 18,057.96 17,194.46 17,533.57 0.0M
2021-10-20 18,124.01 18,267.32 17,966.40 18,057.98 0.0M
2021-10-19 18,730.14 18,730.14 18,007.66 18,124.00 0.0M
2021-10-18 18,789.47 18,808.30 18,494.39 18,730.17 0.0M
2021-10-15 18,559.99 18,809.47 18,543.29 18,789.47 0.0M
2021-10-14 18,598.78 18,682.23 18,484.51 18,560.00 0.0M
2021-10-13 18,421.22 18,708.44 18,330.31 18,598.78 0.0M
2021-10-11 18,488.50 18,692.33 18,397.95 18,421.24 0.0M
2021-10-08 18,123.09 18,681.90 18,123.09 18,488.49 0.0M
2021-10-07 18,083.58 18,253.11 18,083.58 18,123.09 0.0M
2021-10-06 18,037.30 18,088.37 17,661.18 18,083.58 0.0M
2021-10-05 18,093.74 18,243.71 18,023.79 18,037.30 0.0M
2021-10-04 18,525.73 18,526.10 18,055.02 18,093.75 0.0M
2021-10-01 18,233.38 18,535.83 18,233.21 18,525.72 0.0M
2021-09-30 18,230.37 18,449.91 18,184.16 18,233.39 0.0M
2021-09-29 18,097.52 18,392.49 18,097.52 18,225.48 0.0M
2021-09-28 18,694.94 18,694.94 18,070.30 18,097.50 0.0M
2021-09-27 18,685.07 18,812.96 18,508.54 18,694.95 0.0M
2021-09-24 18,797.86 18,797.86 18,539.13 18,685.07 0.0M
2021-09-23 18,577.39 18,851.15 18,577.05 18,797.86 0.0M
2021-09-22 18,240.06 18,733.42 18,240.06 18,577.39 0.0M
2021-09-21 17,972.90 18,328.60 17,972.90 18,240.02 0.0M
2021-09-20 18,433.02 18,433.02 17,736.72 17,972.86 0.0M
2021-09-17 18,760.22 18,760.22 18,356.05 18,433.11 0.0M
2021-09-16 18,993.07 18,993.07 18,711.01 18,760.26 0.0M
2021-09-15 19,184.82 19,201.78 18,936.49 18,993.07 0.0M
2021-09-14 19,223.14 19,372.89 19,127.50 19,184.79 0.0M
2021-09-13 18,880.70 19,302.81 18,880.70 19,223.15 0.0M
2021-09-10 19,024.20 19,277.14 18,880.54 18,880.54 0.0M
2021-09-09 18,737.69 19,168.32 18,552.17 19,024.04 0.0M
2021-09-08 19,421.96 19,422.03 18,702.04 18,737.68 0.0M
2021-09-06 19,299.05 19,443.59 19,170.15 19,421.96 0.0M
2021-09-03 19,264.87 19,410.35 19,103.42 19,299.06 0.0M
2021-09-02 19,627.75 19,627.75 19,251.20 19,264.88 0.0M
2021-09-01 19,544.21 19,726.24 19,399.00 19,627.70 0.0M
2021-08-31 19,779.54 19,823.91 19,418.28 19,544.22 0.0M
2021-08-30 19,941.71 19,942.98 19,749.48 19,779.54 0.0M
2021-08-27 19,599.65 19,944.36 19,599.65 19,941.71 0.0M
2021-08-26 19,926.22 19,938.42 19,599.37 19,599.65 0.0M
2021-08-25 19,828.95 19,926.22 19,695.12 19,926.22 0.0M
2021-08-24 19,383.55 19,878.22 19,383.55 19,829.03 0.0M
2021-08-23 19,520.03 19,582.84 19,347.99 19,383.54 0.0M
2021-08-20 19,337.84 19,569.60 19,174.06 19,520.04 0.0M
2021-08-19 19,278.81 19,373.67 18,912.43 19,337.84 0.0M
2021-08-18 19,500.34 19,585.69 19,230.16 19,278.81 0.0M
2021-08-17 19,749.89 19,749.89 19,200.89 19,500.40 0.0M
2021-08-16 20,109.84 20,109.86 19,653.90 19,750.09 0.0M
2021-08-13 20,084.73 20,173.36 19,970.50 20,109.85 0.0M
2021-08-12 20,272.89 20,279.69 20,045.47 20,084.79 0.0M
2021-08-11 20,333.23 20,358.32 20,088.55 20,273.08 0.0M
2021-08-10 20,416.44 20,521.16 20,305.86 20,333.20 0.0M
2021-08-09 20,391.08 20,484.13 20,288.15 20,416.44 0.0M
2021-08-06 20,259.81 20,458.49 20,233.09 20,391.09 0.0M
2021-08-05 20,361.41 20,544.04 20,179.42 20,259.82 0.0M
2021-08-04 20,597.14 20,599.56 20,229.17 20,361.51 0.0M
2021-08-03 20,403.99 20,608.45 20,141.62 20,597.15 0.0M
2021-08-02 20,268.17 20,690.73 20,268.17 20,403.93 0.0M
2021-07-30 20,944.74 20,944.74 20,254.33 20,267.92 0.0M
2021-07-29 21,033.22 21,073.67 20,830.16 20,944.74 0.0M
2021-07-28 20,781.56 21,089.36 20,775.20 21,033.33 0.0M
2021-07-27 21,064.37 21,064.37 20,631.50 20,781.53 0.0M
2021-07-26 20,983.37 21,105.35 20,963.80 21,064.40 0.0M
2021-07-23 21,154.88 21,161.95 20,878.77 20,983.43 0.0M
2021-07-22 21,050.35 21,169.44 20,990.88 21,155.96 0.0M
2021-07-21 20,978.61 21,089.92 20,960.77 21,050.34 0.0M
2021-07-20 20,834.98 21,000.42 20,695.59 20,978.63 0.0M
2021-07-19 21,106.11 21,106.11 20,660.70 20,834.98 0.0M
2021-07-16 21,316.96 21,401.21 21,072.32 21,106.21 0.0M
2021-07-15 21,435.95 21,523.89 21,230.40 21,316.97 0.0M
2021-07-14 21,386.65 21,572.92 21,368.41 21,435.92 0.0M
2021-07-13 21,285.51 21,412.54 21,126.09 21,386.62 0.0M
2021-07-12 20,973.28 21,316.80 20,973.28 21,285.49 0.0M
2021-07-08 21,192.29 21,192.29 20,765.90 20,973.41 0.0M
2021-07-07 20,908.72 21,227.00 20,908.72 21,192.51 0.0M
2021-07-06 21,163.49 21,163.51 20,873.82 20,908.63 0.0M
2021-07-05 21,283.87 21,290.11 21,115.90 21,163.47 0.0M
2021-07-02 20,940.57 21,283.87 20,940.57 21,283.87 0.0M
2021-07-01 21,152.44 21,209.14 20,842.47 20,940.52 0.0M
2021-06-30 21,182.80 21,182.80 21,011.96 21,152.41 0.0M
2021-06-29 21,157.39 21,182.81 20,982.87 21,182.81 0.0M
2021-06-28 21,140.13 21,275.11 21,031.67 21,157.27 0.0M
2021-06-25 21,387.07 21,451.08 21,031.43 21,140.13 0.0M
2021-06-24 21,235.74 21,411.27 21,235.74 21,387.07 0.0M
2021-06-23 21,239.02 21,437.07 21,196.31 21,235.75 0.0M
2021-06-22 21,239.02 21,264.31 21,057.35 21,239.17 0.0M
2021-06-21 21,094.65 21,266.18 21,027.47 21,239.02 0.0M
2021-06-18 20,972.21 21,146.97 20,915.01 21,094.66 0.0M
2021-06-17 21,131.24 21,197.27 20,899.62 20,972.21 0.0M
2021-06-16 21,304.52 21,320.11 21,001.84 21,131.26 0.0M
2021-06-15 21,351.84 21,380.58 21,203.38 21,304.52 0.0M
2021-06-14 21,223.52 21,473.30 21,223.52 21,351.86 0.0M
2021-06-11 21,273.56 21,324.15 21,095.16 21,223.52 0.0M
2021-06-10 21,241.58 21,327.89 21,160.08 21,273.37 0.0M
2021-06-09 21,197.02 21,340.87 21,118.81 21,240.91 0.0M
2021-06-08 21,360.90 21,374.43 21,096.68 21,194.96 0.0M
2021-06-07 21,323.51 21,410.17 21,223.90 21,360.89 0.0M
2021-06-04 21,278.47 21,325.65 21,201.38 21,325.65 0.0M
2021-06-02 21,111.49 21,278.79 21,111.49 21,278.79 0.0M
2021-06-01 20,927.85 21,241.98 20,927.85 21,111.26 0.0M
2021-05-31 20,759.88 20,927.78 20,759.88 20,927.78 0.0M
2021-05-28 20,580.89 20,781.21 20,541.17 20,759.85 0.0M
2021-05-27 20,508.89 20,601.25 20,450.41 20,580.92 0.0M
2021-05-26 20,331.50 20,529.24 20,331.50 20,508.88 0.0M
2021-05-25 20,502.12 20,623.54 20,293.62 20,331.49 0.0M
2021-05-24 20,246.37 20,519.38 20,232.42 20,502.10 0.0M
2021-05-21 20,294.47 20,317.26 20,128.62 20,246.43 0.0M
2021-05-20 20,252.07 20,294.56 20,170.03 20,294.37 0.0M
2021-05-19 20,373.99 20,373.99 20,119.58 20,252.12 0.0M
2021-05-18 20,395.01 20,473.35 20,330.74 20,374.63 0.0M
2021-05-17 20,187.97 20,410.47 20,171.54 20,395.09 0.0M
2021-05-14 20,032.90 20,227.74 20,032.90 20,187.97 0.0M
2021-05-13 19,912.18 20,144.40 19,889.93 20,032.85 0.0M
2021-05-12 20,484.89 20,484.89 19,881.08 19,911.83 0.0M
2021-05-11 20,304.50 20,484.90 20,012.95 20,484.90 0.0M
2021-05-10 20,382.73 20,567.88 20,293.60 20,304.72 0.0M
2021-05-07 20,047.56 20,382.74 20,047.56 20,382.74 0.0M
2021-05-06 19,987.54 20,047.54 19,900.83 20,047.54 0.0M
2021-05-05 19,730.50 20,010.89 19,730.50 19,984.73 0.0M
2021-05-04 19,895.59 19,900.55 19,712.07 19,729.00 0.0M
2021-05-03 19,880.19 20,016.92 19,818.94 19,898.96 0.0M
2021-04-30 20,072.30 20,090.50 19,880.01 19,880.01 0.0M
2021-04-29 20,142.64 20,232.18 19,992.97 20,072.27 0.0M
2021-04-28 19,912.14 20,179.84 19,912.14 20,142.60 0.0M
2021-04-27 20,026.17 20,121.27 19,829.68 19,911.76 0.0M
2021-04-26 20,015.71 20,156.94 19,923.87 20,026.17 0.0M
2021-04-23 19,789.60 20,039.52 19,789.60 20,015.71 0.0M
2021-04-22 19,925.31 20,071.51 19,753.17 19,789.52 0.0M
2021-04-20 20,068.54 20,124.98 19,886.46 19,925.31 0.0M
2021-04-19 20,110.74 20,229.30 20,031.34 20,069.89 0.0M
2021-04-16 20,034.10 20,126.37 19,974.69 20,110.40 0.0M
2021-04-15 19,932.18 20,115.60 19,932.18 20,034.10 0.0M
2021-04-14 19,752.36 20,014.01 19,752.36 19,932.21 0.0M
2021-04-13 19,695.27 19,798.04 19,592.52 19,752.30 0.0M
2021-04-12 19,509.60 19,699.20 19,509.60 19,695.10 0.0M
2021-04-09 19,633.36 19,648.48 19,471.24 19,509.60 0.0M
2021-04-08 19,528.29 19,708.84 19,510.33 19,633.44 0.0M
2021-04-07 19,448.80 19,632.51 19,375.87 19,528.29 0.0M
2021-04-06 19,426.38 19,570.36 19,392.76 19,448.80 0.0M
2021-04-05 18,983.35 19,451.57 18,983.35 19,426.35 0.0M
2021-04-01 19,132.24 19,210.43 18,931.92 18,983.35 0.0M
2021-03-31 19,093.18 19,192.40 18,999.15 19,130.59 0.0M
2021-03-30 18,888.12 19,121.82 18,825.19 19,093.19 0.0M
2021-03-29 18,782.71 18,901.41 18,710.06 18,888.17 0.0M
2021-03-26 18,626.58 18,882.82 18,534.55 18,783.35 0.0M
2021-03-25 18,396.41 18,663.84 18,198.37 18,626.61 0.0M
2021-03-24 18,552.81 18,819.09 18,396.46 18,396.46 0.0M
2021-03-23 18,791.74 18,898.77 18,512.06 18,551.23 0.0M
2021-03-22 18,996.12 18,996.18 18,577.09 18,791.75 0.0M
2021-03-19 18,773.79 19,001.43 18,728.22 18,996.16 0.0M
2021-03-18 19,116.17 19,116.17 18,692.20 18,773.59 0.0M
2021-03-17 18,768.39 19,142.33 18,667.98 19,116.19 0.0M
2021-03-16 18,870.87 18,909.87 18,651.92 18,768.40 0.0M
2021-03-15 18,760.56 18,883.72 18,679.36 18,871.73 0.0M
2021-03-12 18,939.23 18,939.23 18,624.36 18,771.59 0.0M
2021-03-11 18,518.66 18,949.00 18,518.66 18,939.15 0.0M
2021-03-10 18,339.48 18,536.74 18,104.66 18,518.48 0.0M
2021-03-09 18,293.84 18,525.03 18,073.37 18,339.39 0.0M
2021-03-08 19,053.41 19,053.41 18,237.50 18,293.83 0.0M
2021-03-05 18,639.30 19,080.79 18,571.27 19,053.23 0.0M
2021-03-04 18,510.49 18,917.96 18,432.83 18,639.33 0.0M
2021-03-03 18,615.16 18,698.08 17,951.38 18,510.49 0.0M
2021-03-02 18,437.85 18,740.57 17,969.35 18,615.16 0.0M
2021-03-01 18,264.17 18,704.03 18,264.17 18,438.00 0.0M
2021-02-26 18,620.55 18,810.68 18,231.36 18,264.08 0.0M
2021-02-25 19,152.64 19,297.49 18,526.88 18,620.38 0.0M
2021-02-24 19,067.42 19,204.05 18,967.73 19,152.60 0.0M
2021-02-23 18,742.82 19,083.82 18,711.43 19,067.12 0.0M
2021-02-22 19,559.36 19,559.36 18,525.90 18,742.63 0.0M
2021-02-19 19,615.24 19,673.65 19,423.16 19,559.36 0.0M
2021-02-18 19,750.60 19,850.71 19,498.83 19,615.21 0.0M
2021-02-17 19,614.10 19,787.03 19,540.71 19,749.85 0.0M
2021-02-12 19,564.51 19,644.66 19,389.02 19,615.28 0.0M
2021-02-11 19,459.31 19,720.73 19,447.44 19,564.52 0.0M
2021-02-10 19,656.39 19,692.88 19,391.12 19,459.27 0.0M
2021-02-09 19,702.71 19,721.81 19,459.75 19,656.36 0.0M
2021-02-08 19,700.27 19,864.16 19,596.74 19,702.70 0.0M
2021-02-05 19,481.48 19,799.28 19,481.48 19,700.27 0.0M
2021-02-04 19,565.55 19,720.65 19,438.58 19,481.80 0.0M
2021-02-03 19,259.16 19,608.19 19,259.16 19,565.08 0.0M
2021-02-02 19,174.95 19,490.84 19,174.95 19,259.07 0.0M
2021-02-01 18,768.51 19,192.02 18,768.51 19,174.94 0.0M
2021-01-29 19,337.36 19,337.36 18,749.88 18,768.50 0.0M
2021-01-28 18,864.10 19,394.75 18,824.40 19,337.88 0.0M
2021-01-27 19,057.77 19,189.23 18,759.34 18,864.10 0.0M
2021-01-26 19,186.50 19,454.37 18,995.85 19,057.87 0.0M
2021-01-22 19,315.46 19,315.46 18,963.05 19,186.44 0.0M
2021-01-21 19,470.81 19,606.47 19,232.24 19,316.36 0.0M
2021-01-20 19,613.03 19,747.51 19,305.43 19,473.15 0.0M
2021-01-19 19,682.30 19,819.99 19,406.34 19,611.76 0.0M
2021-01-18 19,535.12 19,861.37 19,535.12 19,682.30 0.0M
2021-01-15 19,996.91 19,996.91 19,498.37 19,535.10 0.0M
2021-01-14 19,753.80 20,041.29 19,753.45 19,997.08 0.0M
2021-01-13 20,020.81 20,030.94 19,599.95 19,753.78 0.0M
2021-01-12 19,930.11 20,111.09 19,909.30 20,021.05 0.0M
2021-01-11 20,148.47 20,148.47 19,813.20 19,930.02 0.0M
2021-01-08 19,676.11 20,173.70 19,676.11 20,148.48 0.0M
2021-01-07 19,131.31 19,718.18 19,131.31 19,676.07 0.0M
2021-01-06 19,243.16 19,418.59 19,131.31 19,131.31 0.0M
2021-01-05 19,165.69 19,272.99 18,844.80 19,243.06 0.0M
2021-01-04 19,122.37 19,348.81 19,036.16 19,165.69 0.0M