Corporate Gov Trade (IGCT)

IGCT
🏛️ 巴西 →
6,533.34
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:00 6,584.54 6,585.51 6,579.92 6,583.34 0.0K
10:05 6,580.79 6,584.49 6,576.53 6,584.49 0.0K
10:10 6,582.26 6,582.26 6,569.39 6,569.39 0.0K
10:15 6,566.90 6,569.99 6,562.56 6,565.19 0.0K
10:20 6,563.02 6,563.97 6,557.85 6,562.51 0.0K
10:25 6,561.49 6,561.49 6,556.60 6,559.45 0.0K
10:30 6,560.32 6,560.74 6,556.27 6,558.16 0.0K
10:35 6,557.57 6,560.25 6,556.14 6,556.94 0.0K
10:40 6,554.07 6,558.26 6,551.90 6,551.90 0.0K
10:45 6,553.21 6,556.64 6,548.07 6,556.64 0.0K
10:50 6,559.72 6,559.72 6,554.68 6,554.68 0.0K
10:55 6,556.45 6,558.98 6,552.40 6,554.44 0.0K
11:00 6,558.47 6,558.47 6,545.83 6,545.83 0.0K
11:05 6,544.57 6,550.19 6,543.38 6,544.80 0.0K
11:10 6,543.85 6,549.46 6,543.29 6,543.39 0.0K
11:15 6,543.58 6,552.89 6,543.58 6,549.22 0.0K
11:20 6,549.17 6,559.32 6,546.09 6,559.32 0.0K
11:25 6,560.88 6,562.49 6,556.56 6,562.49 0.0K
11:30 6,562.00 6,562.93 6,555.21 6,557.57 0.0K
11:35 6,557.25 6,559.45 6,552.51 6,554.52 0.0K
11:40 6,554.57 6,554.57 6,543.69 6,548.06 0.0K
11:45 6,548.42 6,555.31 6,547.12 6,555.31 0.0K
11:50 6,555.20 6,555.20 6,550.09 6,552.61 0.0K
11:55 6,553.10 6,554.54 6,553.10 6,553.60 0.0K
12:00 6,551.51 6,551.51 6,545.46 6,545.46 0.0K
12:05 6,545.29 6,548.53 6,544.67 6,546.60 0.0K
12:10 6,547.43 6,552.23 6,547.43 6,552.23 0.0K
12:15 6,551.02 6,556.29 6,550.62 6,554.25 0.0K
12:20 6,554.77 6,554.77 6,548.19 6,550.31 0.0K
12:25 6,548.77 6,554.19 6,548.77 6,554.19 0.0K
12:30 6,554.35 6,554.35 6,549.53 6,551.01 0.0K
12:35 6,551.99 6,559.52 6,551.99 6,558.43 0.0K
12:40 6,559.02 6,564.89 6,557.76 6,564.35 0.0K
12:45 6,562.16 6,570.24 6,562.16 6,567.06 0.0K
12:50 6,568.78 6,568.89 6,566.08 6,568.89 0.0K
12:55 6,568.63 6,568.63 6,566.32 6,567.13 0.0K
13:00 6,568.08 6,569.55 6,565.73 6,569.29 0.0K
13:05 6,570.18 6,570.18 6,566.05 6,567.39 0.0K
13:10 6,568.66 6,568.66 6,567.15 6,567.54 0.0K
13:15 6,567.24 6,570.17 6,567.24 6,569.31 0.0K
13:20 6,569.38 6,571.80 6,566.75 6,568.63 0.0K
13:25 6,571.30 6,572.08 6,568.61 6,572.08 0.0K
13:30 6,570.85 6,572.77 6,570.62 6,570.62 0.0K
13:35 6,570.67 6,570.67 6,567.85 6,570.08 0.0K
13:40 6,570.27 6,570.27 6,566.43 6,566.43 0.0K
13:45 6,565.84 6,566.99 6,562.32 6,562.32 0.0K
13:50 6,559.63 6,563.64 6,559.63 6,563.09 0.0K
13:55 6,561.47 6,562.47 6,560.52 6,562.47 0.0K
14:00 6,561.65 6,565.38 6,561.39 6,562.63 0.0K
14:05 6,562.90 6,563.46 6,560.67 6,562.86 0.0K
14:10 6,562.53 6,567.13 6,562.53 6,567.13 0.0K
14:15 6,565.64 6,565.64 6,560.63 6,560.63 0.0K
14:20 6,560.26 6,560.26 6,548.56 6,549.99 0.0K
14:25 6,550.48 6,553.58 6,547.41 6,547.41 0.0K
14:30 6,548.91 6,548.91 6,530.36 6,530.62 0.0K
14:35 6,527.32 6,530.02 6,523.81 6,527.83 0.0K
14:40 6,529.81 6,533.96 6,528.60 6,531.92 0.0K
14:45 6,533.72 6,533.85 6,529.02 6,529.39 0.0K
14:50 6,528.71 6,529.88 6,527.47 6,528.28 0.0K
14:55 6,529.22 6,531.82 6,528.05 6,528.05 0.0K
15:00 6,524.91 6,525.34 6,518.97 6,518.97 0.0K
15:05 6,519.55 6,524.25 6,518.52 6,518.52 0.0K
15:10 6,519.52 6,522.13 6,519.16 6,522.13 0.0K
15:15 6,522.01 6,525.90 6,522.01 6,523.80 0.0K
15:20 6,525.36 6,527.04 6,522.08 6,525.69 0.0K
15:25 6,524.87 6,526.05 6,523.48 6,525.91 0.0K
15:30 6,525.68 6,525.68 6,521.13 6,522.96 0.0K
15:35 6,522.95 6,527.15 6,522.95 6,527.15 0.0K
15:40 6,528.67 6,533.09 6,528.67 6,530.69 0.0K
15:45 6,531.48 6,531.48 6,525.55 6,528.38 0.0K
15:50 6,528.19 6,534.01 6,528.19 6,534.01 0.0K
15:55 6,533.13 6,533.13 6,527.69 6,528.26 0.0K
16:00 6,527.01 6,527.01 6,524.06 6,524.26 0.0K
16:05 6,525.47 6,525.47 6,523.65 6,524.12 0.0K
16:10 6,524.99 6,524.99 6,522.80 6,523.33 0.0K
16:15 6,521.61 6,526.95 6,521.61 6,521.70 0.0K
16:20 6,520.43 6,521.21 6,518.32 6,518.32 0.0K
16:25 6,517.56 6,519.92 6,517.56 6,519.41 0.0K
16:30 6,520.88 6,524.34 6,520.88 6,523.59 0.0K
16:35 6,524.46 6,524.46 6,521.33 6,524.33 0.0K
16:40 6,523.31 6,523.85 6,521.26 6,521.26 0.0K
16:45 6,521.75 6,523.19 6,521.75 6,522.65 0.0K
16:50 6,522.40 6,524.09 6,521.95 6,523.83 0.0K
16:55 6,525.42 6,525.44 6,523.57 6,523.57 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6,523.55 6,566.07 6,518.07 6,533.34 0.0M
2025-09-25 6,584.54 6,585.51 6,517.56 6,525.42 0.0M
2025-09-24 6,583.46 6,590.48 6,565.04 6,580.22 0.0M
2025-09-23 6,523.29 6,616.13 6,523.24 6,586.50 0.0M
2025-09-22 6,558.48 6,558.48 6,476.14 6,525.73 0.0M
2025-09-19 6,538.61 6,579.71 6,538.61 6,558.51 0.0M
2025-09-18 6,540.20 6,548.76 6,513.57 6,538.61 0.0M
2025-09-17 6,470.68 6,573.40 6,464.62 6,540.21 0.0M
2025-09-16 6,449.48 6,495.21 6,449.44 6,470.81 0.0M
2025-09-15 6,391.23 6,477.74 6,391.23 6,449.48 0.0M
2025-09-12 6,430.89 6,433.08 6,388.88 6,391.21 0.0M
2025-09-11 6,396.67 6,471.48 6,396.42 6,430.90 0.0M
2025-09-10 6,361.72 6,431.32 6,361.72 6,396.64 0.0M
2025-09-09 6,370.08 6,390.48 6,361.36 6,362.00 0.0M
2025-09-08 6,407.57 6,427.27 6,348.44 6,370.12 0.0M
2025-09-06 6,334.75 6,407.57 6,407.57 6,407.57 0.0M
2025-09-05 6,334.75 6,442.26 6,334.75 6,407.57 0.0M
2025-09-04 6,283.48 6,356.15 6,282.15 6,334.74 0.0M
2025-09-03 6,301.93 6,314.16 6,273.00 6,283.49 0.0M
2025-09-02 6,343.47 6,343.47 6,268.50 6,301.93 0.0M
2025-09-01 6,349.37 6,373.21 6,324.54 6,343.49 0.0M
2025-08-29 6,333.19 6,390.47 6,330.91 6,349.35 0.0M
2025-08-28 6,248.22 6,380.50 6,248.22 6,333.20 0.0M
2025-08-27 6,178.57 6,251.05 6,165.61 6,248.22 0.0M
2025-08-26 6,192.23 6,192.92 6,146.69 6,178.57 0.0M
2025-08-25 6,190.83 6,230.68 6,190.83 6,192.20 0.0M
2025-08-22 6,033.53 6,196.12 6,033.53 6,190.82 0.0M
2025-08-21 6,043.34 6,050.56 6,007.92 6,033.53 0.0M
2025-08-20 6,033.34 6,057.17 6,020.96 6,043.34 0.0M
2025-08-19 6,168.76 6,168.76 6,011.96 6,033.34 0.0M
2025-08-18 6,125.85 6,194.59 6,125.85 6,168.77 0.0M
2025-08-15 6,126.63 6,132.30 6,091.91 6,125.86 0.0M
2025-08-14 6,138.97 6,172.66 6,090.63 6,126.63 0.0M
2025-08-13 6,194.55 6,194.55 6,131.91 6,138.97 0.0M
2025-08-12 6,086.76 6,214.76 6,086.76 6,194.56 0.0M
2025-08-11 6,100.12 6,116.37 6,079.50 6,086.51 0.0M
2025-08-08 6,134.22 6,143.99 6,093.80 6,100.10 0.0M
2025-08-07 6,046.28 6,154.79 6,046.28 6,134.19 0.0M
2025-08-06 5,982.72 6,078.92 5,982.72 6,046.24 0.0M
2025-08-05 5,970.11 6,027.00 5,954.67 5,981.97 0.0M
2025-08-04 5,949.22 6,011.00 5,945.39 5,970.12 0.0M
2025-08-01 5,971.66 5,984.21 5,933.78 5,949.22 0.0M
2025-07-31 6,006.49 6,006.49 5,930.86 5,971.64 0.0M
2025-07-30 5,946.69 6,022.93 5,908.56 6,006.50 0.0M
2025-07-29 5,917.50 5,973.53 5,917.50 5,946.69 0.0M
2025-07-28 5,980.63 6,001.16 5,890.74 5,917.45 0.0M
2025-07-25 5,990.63 6,008.49 5,968.57 5,980.07 0.0M
2025-07-24 6,060.86 6,060.86 5,984.62 5,990.63 0.0M
2025-07-23 6,000.22 6,078.72 5,984.10 6,060.93 0.0M
2025-07-22 6,008.22 6,059.46 5,998.30 6,000.25 0.0M
2025-07-21 5,976.99 6,040.17 5,976.80 6,008.22 0.0M
2025-07-18 6,077.18 6,077.18 5,972.72 5,977.00 0.0M
2025-07-17 6,069.40 6,083.92 6,048.76 6,077.18 0.0M
2025-07-16 6,065.05 6,074.37 6,015.82 6,069.22 0.0M
2025-07-15 6,065.77 6,098.54 6,025.10 6,065.04 0.0M
2025-07-14 6,106.09 6,106.09 6,044.15 6,065.76 0.0M
2025-07-11 6,133.90 6,133.90 6,076.46 6,106.09 0.0M
2025-07-10 6,170.39 6,170.39 6,100.13 6,133.91 0.0M
2025-07-09 6,253.89 6,254.62 6,160.49 6,170.40 0.0M
2025-07-08 6,260.45 6,265.54 6,228.38 6,253.89 0.0M
2025-07-07 6,337.27 6,341.60 6,249.64 6,260.51 0.0M
2025-07-04 6,322.21 6,349.73 6,306.38 6,337.27 0.0M
2025-07-03 6,231.26 6,338.84 6,231.26 6,322.21 0.0M
2025-07-02 6,264.22 6,284.47 6,206.11 6,231.26 0.0M
2025-07-01 6,235.92 6,271.04 6,235.92 6,264.22 0.0M
2025-06-30 6,146.39 6,247.30 6,127.05 6,235.96 0.0M
2025-06-27 6,157.39 6,162.15 6,130.13 6,146.40 0.0M
2025-06-26 6,101.32 6,168.76 6,101.01 6,157.46 0.0M
2025-06-25 6,157.63 6,157.63 6,091.51 6,101.31 0.0M
2025-06-24 6,126.65 6,201.68 6,113.70 6,157.66 0.0M
2025-06-23 6,155.14 6,155.14 6,095.40 6,126.58 0.0M
2025-06-20 6,227.76 6,227.76 6,141.40 6,155.18 0.0M
2025-06-18 6,234.59 6,248.29 6,216.77 6,227.76 0.0M
2025-06-17 6,247.79 6,259.63 6,209.70 6,234.56 0.0M
2025-06-16 6,154.13 6,279.69 6,154.13 6,247.79 0.0M
2025-06-15 6,177.86 6,154.14 6,154.14 6,154.14 0.0M
2025-06-13 6,177.86 6,177.86 6,125.33 6,154.14 0.0M
2025-06-12 6,142.70 6,183.57 6,101.17 6,177.86 0.0M
2025-06-11 6,114.25 6,161.28 6,077.87 6,142.69 0.0M
2025-06-10 6,077.22 6,153.32 6,077.22 6,113.87 0.0M
2025-06-09 6,095.69 6,095.78 6,002.97 6,077.10 0.0M
2025-06-06 6,105.08 6,134.42 6,072.67 6,095.69 0.0M
2025-06-05 6,139.71 6,160.32 6,096.93 6,105.08 0.0M
2025-06-04 6,167.62 6,221.48 6,126.85 6,139.73 0.0M
2025-06-03 6,129.08 6,170.96 6,099.97 6,167.58 0.0M
2025-06-02 6,141.57 6,205.70 6,114.86 6,129.12 0.0M
2025-05-30 6,207.26 6,211.69 6,124.14 6,141.59 0.0M
2025-05-29 6,218.75 6,229.79 6,178.47 6,207.27 0.0M
2025-05-28 6,246.31 6,246.52 6,203.80 6,218.76 0.0M
2025-05-27 6,176.89 6,281.40 6,176.89 6,246.31 0.0M
2025-05-26 6,162.46 6,208.07 6,162.46 6,176.87 0.0M
2025-05-23 6,137.69 6,163.14 6,033.38 6,162.46 0.0M
2025-05-22 6,163.96 6,208.52 6,128.77 6,137.72 0.0M
2025-05-21 6,265.49 6,265.49 6,149.16 6,163.96 0.0M
2025-05-20 6,242.23 6,270.43 6,211.51 6,265.49 0.0M
2025-05-19 6,220.45 6,266.28 6,192.96 6,242.24 0.0M
2025-05-16 6,223.40 6,223.40 6,152.29 6,220.46 0.0M
2025-05-15 6,180.85 6,226.08 6,178.56 6,223.42 0.0M
2025-05-14 6,204.22 6,221.15 6,172.67 6,180.85 0.0M
2025-05-13 6,094.51 6,224.11 6,093.89 6,204.23 0.0M
2025-05-12 6,093.72 6,138.76 6,083.94 6,094.43 0.0M
2025-05-09 6,075.18 6,128.30 6,075.17 6,093.72 0.0M
2025-05-08 5,945.95 6,134.34 5,945.95 6,075.17 0.0M
2025-05-07 5,951.84 5,979.79 5,922.28 5,945.90 0.0M
2025-05-06 5,954.76 5,983.83 5,940.18 5,951.83 0.0M
2025-05-05 6,031.77 6,032.43 5,949.21 5,954.44 0.0M
2025-05-02 6,019.50 6,031.88 5,989.76 6,031.88 0.0M
2025-04-30 6,024.74 6,024.74 5,969.43 6,019.51 0.0M
2025-04-29 6,027.31 6,075.40 6,023.71 6,024.72 0.0M
2025-04-28 6,017.94 6,061.13 6,015.81 6,027.32 0.0M
2025-04-25 6,009.03 6,027.70 5,994.23 6,017.96 0.0M
2025-04-24 5,902.63 6,024.20 5,901.75 6,009.09 0.0M
2025-04-23 5,823.50 5,944.76 5,823.50 5,901.41 0.0M
2025-04-22 5,787.20 5,840.76 5,747.68 5,823.45 0.0M
2025-04-17 5,726.19 5,807.17 5,711.43 5,787.20 0.0M
2025-04-16 5,769.05 5,781.80 5,716.40 5,726.19 0.0M
2025-04-15 5,774.28 5,797.05 5,751.93 5,769.05 0.0M
2025-04-14 5,697.06 5,796.38 5,697.06 5,774.28 0.0M
2025-04-11 5,630.48 5,726.93 5,618.47 5,697.05 0.0M
2025-04-10 5,701.50 5,701.50 5,567.50 5,630.48 0.0M
2025-04-09 5,533.19 5,737.11 5,482.74 5,701.50 0.0M
2025-04-08 5,609.38 5,702.63 5,512.45 5,533.22 0.0M
2025-04-07 5,682.85 5,733.87 5,533.83 5,609.37 0.0M
2025-04-04 5,859.30 5,859.30 5,642.12 5,682.86 0.0M
2025-04-03 5,863.04 5,920.02 5,816.58 5,859.30 0.0M
2025-04-02 5,859.62 5,874.58 5,827.91 5,863.04 0.0M
2025-04-01 5,820.80 5,898.21 5,814.05 5,859.48 0.0M
2025-03-31 5,895.86 5,895.86 5,815.79 5,820.34 0.0M
2025-03-28 5,952.32 5,952.32 5,868.41 5,895.86 0.0M
2025-03-27 5,922.98 5,986.74 5,921.03 5,952.55 0.0M
2025-03-26 5,902.64 5,946.05 5,902.64 5,922.99 0.0M
2025-03-25 5,867.29 5,966.99 5,867.28 5,902.64 0.0M
2025-03-24 5,912.50 5,916.84 5,854.26 5,867.08 0.0M
2025-03-21 5,896.83 5,925.00 5,888.18 5,912.52 0.0M
2025-03-20 5,920.29 5,933.50 5,889.95 5,896.72 0.0M
2025-03-19 5,872.15 5,942.69 5,872.05 5,920.29 0.0M
2025-03-18 5,843.16 5,890.53 5,840.20 5,872.19 0.0M
2025-03-17 5,759.22 5,866.31 5,758.95 5,843.15 0.0M
2025-03-14 5,612.45 5,771.52 5,612.45 5,759.22 0.0M
2025-03-13 5,540.18 5,619.28 5,525.10 5,612.44 0.0M
2025-03-12 5,524.61 5,551.84 5,500.59 5,540.33 0.0M
2025-03-11 5,568.52 5,573.47 5,484.47 5,524.62 0.0M
2025-03-10 5,592.21 5,592.21 5,523.33 5,568.52 0.0M
2025-03-07 5,516.62 5,628.00 5,481.06 5,592.24 0.0M
2025-03-06 5,501.79 5,550.79 5,486.03 5,516.62 0.0M
2025-03-05 5,504.91 5,517.94 5,493.36 5,501.79 0.0M
2025-02-28 5,592.22 5,595.54 5,499.05 5,504.91 0.0M
2025-02-27 5,604.84 5,621.91 5,570.08 5,592.22 0.0M
2025-02-26 5,668.42 5,693.41 5,602.25 5,604.84 0.0M
2025-02-25 5,645.08 5,703.38 5,644.15 5,668.42 0.0M
2025-02-24 5,726.35 5,732.72 5,634.86 5,645.08 0.0M
2025-02-21 5,745.99 5,748.44 5,697.30 5,726.35 0.0M
2025-02-20 5,731.62 5,757.85 5,720.43 5,745.99 0.0M
2025-02-19 5,784.94 5,784.94 5,719.91 5,731.59 0.0M
2025-02-18 5,786.53 5,820.86 5,762.13 5,785.08 0.0M
2025-02-17 5,765.92 5,829.36 5,765.87 5,786.55 0.0M
2025-02-14 5,608.81 5,777.97 5,608.81 5,766.06 0.0M
2025-02-13 5,587.63 5,608.84 5,559.77 5,608.84 0.0M
2025-02-12 5,686.03 5,686.03 5,577.41 5,587.63 0.0M
2025-02-11 5,641.56 5,701.14 5,641.08 5,686.06 0.0M
2025-02-10 5,598.44 5,678.20 5,598.44 5,641.56 0.0M
2025-02-07 5,671.87 5,684.00 5,584.68 5,598.44 0.0M
2025-02-06 5,639.76 5,679.90 5,627.28 5,671.88 0.0M
2025-02-05 5,627.79 5,656.66 5,601.39 5,639.79 0.0M
2025-02-04 5,661.86 5,661.86 5,604.35 5,627.79 0.0M
2025-02-03 5,670.73 5,685.07 5,643.08 5,662.12 0.0M
2025-01-31 5,706.77 5,734.45 5,667.05 5,670.73 0.0M
2025-01-30 5,547.28 5,717.70 5,547.28 5,706.68 0.0M
2025-01-29 5,572.77 5,603.98 5,540.66 5,547.26 0.0M
2025-01-28 5,607.10 5,609.27 5,567.21 5,572.77 0.0M
2025-01-27 5,503.22 5,607.19 5,490.35 5,607.09 0.0M
2025-01-24 5,500.99 5,521.28 5,489.89 5,503.50 0.0M
2025-01-23 5,526.62 5,568.47 5,485.55 5,500.99 0.0M
2025-01-22 5,537.71 5,563.53 5,524.37 5,526.62 0.0M
2025-01-21 5,519.02 5,542.88 5,492.36 5,537.70 0.0M
2025-01-20 5,495.07 5,533.63 5,458.78 5,519.04 0.0M
2025-01-17 5,447.21 5,511.45 5,439.57 5,495.07 0.0M
2025-01-16 5,509.17 5,509.23 5,426.64 5,446.21 0.0M
2025-01-15 5,358.67 5,523.43 5,358.67 5,509.15 0.0M
2025-01-14 5,342.98 5,365.43 5,308.68 5,358.67 0.0M
2025-01-13 5,338.78 5,379.17 5,334.72 5,342.98 0.0M
2025-01-10 5,378.62 5,391.46 5,334.75 5,338.81 0.0M
2025-01-09 5,370.42 5,395.49 5,365.51 5,378.61 0.0M
2025-01-08 5,437.73 5,437.73 5,357.47 5,370.41 0.0M
2025-01-07 5,386.36 5,464.09 5,386.36 5,437.85 0.0M
2025-01-06 5,319.12 5,399.81 5,319.12 5,386.36 0.0M
2025-01-03 5,387.00 5,398.40 5,314.21 5,319.13 0.0M
2025-01-02 5,392.95 5,415.77 5,338.35 5,387.00 0.0M