Corporate Governance IGCNM (IGCNM)

IGCNM
🏛️ 巴西 →
4,071.45
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 4,095.30 4,097.98 4,095.11 4,095.38 0.0K
10:05 4,096.54 4,112.01 4,096.06 4,112.01 0.0K
10:10 4,112.31 4,115.18 4,109.31 4,115.18 0.0K
10:15 4,115.49 4,115.49 4,108.17 4,108.77 0.0K
10:20 4,109.02 4,109.02 4,097.10 4,098.07 0.0K
10:25 4,097.75 4,098.76 4,096.08 4,097.45 0.0K
10:30 4,098.03 4,106.43 4,098.03 4,104.68 0.0K
10:35 4,105.26 4,105.46 4,098.36 4,098.67 0.0K
10:40 4,100.05 4,101.96 4,098.71 4,099.52 0.0K
10:45 4,100.17 4,103.03 4,100.17 4,103.03 0.0K
10:50 4,101.69 4,105.14 4,098.89 4,104.13 0.0K
10:55 4,104.94 4,110.07 4,104.14 4,110.07 0.0K
11:00 4,109.55 4,110.52 4,105.65 4,105.66 0.0K
11:05 4,105.22 4,107.86 4,105.22 4,106.79 0.0K
11:10 4,107.81 4,116.01 4,107.81 4,116.01 0.0K
11:15 4,116.18 4,116.18 4,114.61 4,115.40 0.0K
11:20 4,115.20 4,116.21 4,114.48 4,114.52 0.0K
11:25 4,114.61 4,114.61 4,110.03 4,110.25 0.0K
11:30 4,113.53 4,114.23 4,111.76 4,113.02 0.0K
11:35 4,112.78 4,112.78 4,109.46 4,109.46 0.0K
11:40 4,110.36 4,113.61 4,110.36 4,113.61 0.0K
11:45 4,113.27 4,114.86 4,112.73 4,114.73 0.0K
11:50 4,114.95 4,116.05 4,113.38 4,114.79 0.0K
11:55 4,114.57 4,122.90 4,113.64 4,122.90 0.0K
12:00 4,121.12 4,133.25 4,121.12 4,132.48 0.0K
12:05 4,132.89 4,133.29 4,128.06 4,128.06 0.0K
12:10 4,128.44 4,128.73 4,125.39 4,128.73 0.0K
12:15 4,129.16 4,130.96 4,128.91 4,130.91 0.0K
12:20 4,130.24 4,130.24 4,124.33 4,124.33 0.0K
12:25 4,124.41 4,124.41 4,121.08 4,121.24 0.0K
12:30 4,120.72 4,124.05 4,120.12 4,124.05 0.0K
12:35 4,123.70 4,126.32 4,123.30 4,126.32 0.0K
12:40 4,127.34 4,128.67 4,126.06 4,126.60 0.0K
12:45 4,126.71 4,127.96 4,126.71 4,127.77 0.0K
12:50 4,128.51 4,129.46 4,128.10 4,128.10 0.0K
12:55 4,128.10 4,130.71 4,128.10 4,130.03 0.0K
13:00 4,129.80 4,130.06 4,128.88 4,128.88 0.0K
13:05 4,128.86 4,128.94 4,127.03 4,127.03 0.0K
13:10 4,127.20 4,128.67 4,126.98 4,126.98 0.0K
13:15 4,127.36 4,127.52 4,126.30 4,126.63 0.0K
13:20 4,128.32 4,128.95 4,127.62 4,127.85 0.0K
13:25 4,127.75 4,128.77 4,127.06 4,128.77 0.0K
13:30 4,128.23 4,128.62 4,127.24 4,128.30 0.0K
13:35 4,129.76 4,129.76 4,128.00 4,129.28 0.0K
13:40 4,129.53 4,129.74 4,127.94 4,127.94 0.0K
13:45 4,128.27 4,132.66 4,128.27 4,131.85 0.0K
13:50 4,131.50 4,137.30 4,131.50 4,137.30 0.0K
13:55 4,137.48 4,138.52 4,136.77 4,138.18 0.0K
14:00 4,138.00 4,140.48 4,138.00 4,139.12 0.0K
14:05 4,136.99 4,137.40 4,136.11 4,137.17 0.0K
14:10 4,137.94 4,137.94 4,133.63 4,133.63 0.0K
14:15 4,132.33 4,132.45 4,128.71 4,128.71 0.0K
14:20 4,128.89 4,130.11 4,128.44 4,128.95 0.0K
14:25 4,129.71 4,129.85 4,127.69 4,127.69 0.0K
14:30 4,127.80 4,129.22 4,127.05 4,128.53 0.0K
14:35 4,127.31 4,127.64 4,124.15 4,124.15 0.0K
14:40 4,124.07 4,124.07 4,120.64 4,120.64 0.0K
14:45 4,120.70 4,120.93 4,119.46 4,120.93 0.0K
14:50 4,121.04 4,123.24 4,121.04 4,122.99 0.0K
14:55 4,122.85 4,125.11 4,122.85 4,125.11 0.0K
15:00 4,125.32 4,125.32 4,123.38 4,123.90 0.0K
15:05 4,124.23 4,124.24 4,121.95 4,121.95 0.0K
15:10 4,122.45 4,123.76 4,121.37 4,121.37 0.0K
15:15 4,121.11 4,121.47 4,117.56 4,117.56 0.0K
15:20 4,118.17 4,118.27 4,116.29 4,118.13 0.0K
15:25 4,118.15 4,118.46 4,117.24 4,117.56 0.0K
15:30 4,117.49 4,122.20 4,116.40 4,122.17 0.0K
15:35 4,122.99 4,122.99 4,120.37 4,120.37 0.0K
15:40 4,120.17 4,121.00 4,119.33 4,120.00 0.0K
15:45 4,120.29 4,120.44 4,119.09 4,119.28 0.0K
15:50 4,119.41 4,119.46 4,117.11 4,117.30 0.0K
15:55 4,117.16 4,117.16 4,114.34 4,114.34 0.0K
16:00 4,113.91 4,115.69 4,113.91 4,115.69 0.0K
16:05 4,115.81 4,117.87 4,115.81 4,116.67 0.0K
16:10 4,117.26 4,117.39 4,115.70 4,116.80 0.0K
16:15 4,116.58 4,117.29 4,114.67 4,117.29 0.0K
16:20 4,116.65 4,117.03 4,114.86 4,115.46 0.0K
16:25 4,115.38 4,115.60 4,113.91 4,113.91 0.0K
16:30 4,114.35 4,115.87 4,114.01 4,115.43 0.0K
16:35 4,115.84 4,115.84 4,112.08 4,112.08 0.0K
16:40 4,112.15 4,113.21 4,111.81 4,112.11 0.0K
16:45 4,111.87 4,115.06 4,111.87 4,115.06 0.0K
16:50 4,115.53 4,115.53 4,112.23 4,112.48 0.0K
16:55 4,113.72 4,113.72 4,112.69 4,112.69 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4,068.41 4,088.71 4,055.42 4,071.45 0.0M
2025-09-25 4,105.63 4,105.63 4,063.39 4,069.41 0.0M
2025-09-24 4,112.64 4,120.60 4,098.36 4,102.17 0.0M
2025-09-23 4,095.30 4,140.48 4,095.11 4,113.72 0.0M
2025-09-22 4,119.68 4,119.68 4,067.33 4,097.52 0.0M
2025-09-19 4,120.60 4,143.05 4,117.43 4,119.68 0.0M
2025-09-18 4,111.69 4,127.11 4,103.61 4,120.60 0.0M
2025-09-17 4,079.24 4,133.03 4,070.23 4,111.70 0.0M
2025-09-16 4,058.88 4,093.23 4,058.88 4,079.39 0.0M
2025-09-15 4,037.34 4,077.79 4,037.34 4,058.88 0.0M
2025-09-12 4,049.78 4,054.49 4,025.63 4,037.34 0.0M
2025-09-11 4,022.13 4,069.78 4,022.02 4,049.79 0.0M
2025-09-10 3,999.27 4,042.54 3,998.84 4,022.10 0.0M
2025-09-09 4,008.43 4,028.73 3,996.68 3,999.27 0.0M
2025-09-08 4,040.00 4,052.17 4,003.30 4,008.43 0.0M
2025-09-06 3,978.47 4,040.00 4,040.00 4,040.00 0.0M
2025-09-05 3,978.47 4,062.52 3,978.47 4,040.00 0.0M
2025-09-04 3,950.08 3,988.95 3,950.08 3,978.46 0.0M
2025-09-03 3,948.15 3,961.78 3,938.76 3,950.07 0.0M
2025-09-02 3,978.51 3,978.51 3,929.36 3,948.14 0.0M
2025-09-01 3,985.49 3,992.73 3,964.41 3,978.51 0.0M
2025-08-29 3,981.96 4,016.39 3,980.11 3,985.47 0.0M
2025-08-28 3,932.23 4,013.86 3,932.23 3,981.97 0.0M
2025-08-27 3,888.64 3,935.72 3,884.48 3,932.23 0.0M
2025-08-26 3,889.80 3,894.38 3,869.43 3,888.63 0.0M
2025-08-25 3,892.51 3,917.69 3,889.76 3,889.76 0.0M
2025-08-22 3,791.46 3,902.15 3,791.46 3,892.45 0.0M
2025-08-21 3,798.50 3,806.34 3,777.19 3,791.47 0.0M
2025-08-20 3,802.12 3,808.39 3,784.74 3,798.50 0.0M
2025-08-19 3,885.59 3,885.59 3,790.98 3,802.12 0.0M
2025-08-18 3,859.74 3,899.53 3,859.74 3,885.60 0.0M
2025-08-15 3,854.04 3,862.98 3,835.45 3,859.74 0.0M
2025-08-14 3,850.37 3,877.12 3,822.84 3,854.06 0.0M
2025-08-13 3,882.45 3,883.31 3,846.68 3,850.37 0.0M
2025-08-12 3,823.39 3,901.06 3,823.39 3,882.42 0.0M
2025-08-11 3,846.03 3,846.21 3,819.46 3,823.11 0.0M
2025-08-08 3,847.61 3,866.29 3,829.01 3,846.04 0.0M
2025-08-07 3,806.36 3,858.04 3,806.32 3,847.58 0.0M
2025-08-06 3,763.29 3,815.60 3,763.29 3,806.36 0.0M
2025-08-05 3,760.16 3,799.97 3,753.93 3,762.46 0.0M
2025-08-04 3,743.22 3,788.16 3,743.22 3,760.16 0.0M
2025-08-01 3,752.07 3,774.61 3,736.49 3,743.22 0.0M
2025-07-31 3,777.41 3,777.41 3,721.94 3,752.05 0.0M
2025-07-30 3,743.03 3,787.95 3,710.80 3,777.42 0.0M
2025-07-29 3,730.66 3,764.69 3,729.76 3,743.03 0.0M
2025-07-28 3,767.93 3,779.43 3,716.30 3,730.60 0.0M
2025-07-25 3,776.77 3,785.01 3,756.09 3,767.31 0.0M
2025-07-24 3,832.15 3,832.15 3,773.34 3,776.77 0.0M
2025-07-23 3,808.60 3,846.16 3,790.78 3,832.23 0.0M
2025-07-22 3,807.05 3,842.66 3,806.95 3,808.63 0.0M
2025-07-21 3,787.36 3,831.67 3,786.58 3,807.05 0.0M
2025-07-18 3,850.59 3,850.59 3,785.48 3,787.36 0.0M
2025-07-17 3,846.85 3,856.37 3,834.51 3,850.59 0.0M
2025-07-16 3,842.67 3,851.27 3,807.54 3,846.84 0.0M
2025-07-15 3,841.60 3,860.26 3,816.78 3,842.67 0.0M
2025-07-14 3,867.19 3,867.19 3,824.69 3,841.59 0.0M
2025-07-11 3,892.70 3,892.70 3,844.87 3,867.19 0.0M
2025-07-10 3,903.72 3,903.72 3,863.39 3,892.72 0.0M
2025-07-09 3,959.43 3,959.43 3,895.86 3,903.73 0.0M
2025-07-08 3,972.54 3,977.76 3,945.85 3,959.43 0.0M
2025-07-07 4,026.42 4,031.03 3,962.97 3,972.61 0.0M
2025-07-04 4,011.44 4,031.97 4,000.40 4,026.42 0.0M
2025-07-03 3,960.77 4,021.71 3,960.77 4,011.44 0.0M
2025-07-02 3,989.65 4,004.15 3,950.28 3,960.65 0.0M
2025-07-01 3,972.31 3,997.62 3,972.31 3,989.65 0.0M
2025-06-30 3,915.55 3,982.01 3,904.51 3,972.36 0.0M
2025-06-27 3,911.80 3,925.20 3,897.04 3,915.56 0.0M
2025-06-26 3,861.98 3,919.72 3,861.95 3,911.88 0.0M
2025-06-25 3,892.45 3,892.45 3,849.12 3,861.98 0.0M
2025-06-24 3,865.18 3,917.32 3,865.18 3,892.49 0.0M
2025-06-23 3,869.65 3,869.70 3,835.31 3,865.11 0.0M
2025-06-20 3,932.33 3,932.38 3,866.85 3,869.69 0.0M
2025-06-18 3,923.02 3,944.19 3,917.24 3,932.33 0.0M
2025-06-17 3,964.03 3,966.42 3,910.05 3,922.98 0.0M
2025-06-16 3,891.32 3,982.83 3,891.32 3,964.03 0.0M
2025-06-15 3,915.83 3,891.33 3,891.33 3,891.33 0.0M
2025-06-13 3,915.83 3,915.83 3,873.20 3,891.33 0.0M
2025-06-12 3,913.09 3,920.54 3,877.46 3,915.83 0.0M
2025-06-11 3,917.52 3,935.55 3,883.70 3,913.08 0.0M
2025-06-10 3,900.46 3,940.63 3,900.46 3,917.64 0.0M
2025-06-09 3,904.71 3,906.51 3,853.76 3,900.32 0.0M
2025-06-06 3,921.58 3,941.63 3,889.64 3,904.71 0.0M
2025-06-05 3,937.19 3,956.05 3,917.02 3,921.58 0.0M
2025-06-04 3,938.83 3,979.31 3,930.55 3,937.22 0.0M
2025-06-03 3,909.66 3,943.97 3,896.53 3,938.79 0.0M
2025-06-02 3,919.25 3,957.23 3,898.43 3,909.70 0.0M
2025-05-30 3,969.90 3,972.90 3,904.78 3,919.27 0.0M
2025-05-29 3,974.26 3,985.37 3,950.87 3,969.91 0.0M
2025-05-28 3,985.17 3,985.37 3,959.24 3,974.28 0.0M
2025-05-27 3,943.06 4,006.91 3,943.06 3,985.17 0.0M
2025-05-26 3,935.02 3,957.26 3,935.02 3,943.04 0.0M
2025-05-23 3,927.74 3,935.75 3,862.00 3,935.01 0.0M
2025-05-22 3,940.50 3,975.71 3,918.97 3,927.77 0.0M
2025-05-21 4,009.83 4,009.83 3,934.51 3,940.50 0.0M
2025-05-20 3,988.94 4,013.90 3,963.61 4,009.83 0.0M
2025-05-19 3,980.62 4,002.81 3,961.38 3,988.96 0.0M
2025-05-16 3,990.27 3,990.27 3,931.44 3,980.63 0.0M
2025-05-15 3,954.66 3,993.65 3,954.19 3,990.29 0.0M
2025-05-14 3,975.45 3,991.13 3,952.50 3,954.66 0.0M
2025-05-13 3,896.17 3,988.63 3,895.42 3,975.46 0.0M
2025-05-12 3,884.13 3,909.89 3,881.60 3,896.08 0.0M
2025-05-09 3,906.92 3,921.90 3,871.27 3,884.12 0.0M
2025-05-08 3,842.59 3,949.07 3,842.59 3,906.91 0.0M
2025-05-07 3,856.46 3,871.13 3,827.92 3,842.53 0.0M
2025-05-06 3,864.81 3,885.47 3,846.51 3,856.45 0.0M
2025-05-05 3,897.30 3,906.58 3,853.87 3,864.46 0.0M
2025-05-02 3,894.83 3,902.68 3,877.50 3,897.30 0.0M
2025-04-30 3,908.46 3,908.46 3,858.36 3,894.84 0.0M
2025-04-29 3,924.22 3,949.81 3,908.42 3,908.43 0.0M
2025-04-28 3,921.49 3,948.06 3,915.09 3,924.23 0.0M
2025-04-25 3,914.28 3,926.21 3,900.38 3,921.51 0.0M
2025-04-24 3,833.41 3,926.47 3,832.72 3,914.34 0.0M
2025-04-23 3,778.39 3,861.75 3,778.39 3,833.15 0.0M
2025-04-22 3,752.98 3,792.25 3,731.82 3,778.25 0.0M
2025-04-17 3,717.27 3,765.56 3,704.51 3,753.06 0.0M
2025-04-16 3,751.66 3,751.78 3,710.68 3,717.29 0.0M
2025-04-15 3,746.35 3,762.40 3,730.07 3,751.66 0.0M
2025-04-14 3,691.92 3,760.23 3,691.92 3,746.35 0.0M
2025-04-11 3,644.19 3,706.71 3,642.71 3,691.91 0.0M
2025-04-10 3,661.20 3,662.92 3,596.67 3,644.19 0.0M
2025-04-09 3,544.76 3,681.79 3,521.05 3,661.20 0.0M
2025-04-08 3,592.72 3,649.74 3,533.26 3,544.76 0.0M
2025-04-07 3,626.56 3,667.36 3,535.11 3,592.71 0.0M
2025-04-04 3,740.19 3,740.19 3,607.44 3,626.56 0.0M
2025-04-03 3,738.94 3,794.57 3,727.48 3,740.19 0.0M
2025-04-02 3,731.56 3,747.06 3,717.13 3,738.93 0.0M
2025-04-01 3,697.94 3,753.62 3,696.19 3,731.41 0.0M
2025-03-31 3,748.53 3,748.59 3,689.88 3,697.95 0.0M
2025-03-28 3,780.73 3,780.73 3,732.80 3,748.53 0.0M
2025-03-27 3,754.05 3,806.91 3,752.83 3,780.98 0.0M
2025-03-26 3,737.31 3,767.28 3,737.31 3,753.94 0.0M
2025-03-25 3,718.24 3,775.86 3,718.24 3,737.25 0.0M
2025-03-24 3,763.24 3,769.08 3,710.92 3,718.12 0.0M
2025-03-21 3,758.31 3,773.15 3,748.64 3,763.24 0.0M
2025-03-20 3,776.44 3,792.10 3,758.32 3,758.32 0.0M
2025-03-19 3,745.30 3,790.25 3,743.47 3,776.44 0.0M
2025-03-18 3,721.78 3,756.14 3,720.64 3,745.34 0.0M
2025-03-17 3,680.24 3,736.62 3,674.37 3,721.76 0.0M
2025-03-14 3,591.63 3,684.50 3,591.63 3,680.24 0.0M
2025-03-13 3,549.27 3,598.10 3,539.38 3,591.63 0.0M
2025-03-12 3,536.50 3,554.74 3,523.02 3,549.43 0.0M
2025-03-11 3,557.23 3,559.88 3,509.44 3,536.30 0.0M
2025-03-10 3,581.18 3,581.18 3,539.00 3,557.22 0.0M
2025-03-07 3,524.83 3,600.39 3,499.98 3,581.19 0.0M
2025-03-06 3,508.24 3,546.04 3,505.27 3,524.83 0.0M
2025-03-05 3,492.36 3,520.03 3,489.44 3,508.24 0.0M
2025-03-01 3,551.65 3,492.36 3,492.36 3,492.36 0.0M
2025-02-28 3,551.65 3,552.82 3,480.97 3,492.36 0.0M
2025-02-27 3,521.17 3,566.96 3,520.47 3,551.65 0.0M
2025-02-26 3,579.44 3,590.90 3,521.17 3,521.17 0.0M
2025-02-25 3,563.41 3,597.83 3,563.28 3,579.44 0.0M
2025-02-24 3,626.83 3,634.33 3,559.82 3,563.41 0.0M
2025-02-21 3,640.75 3,645.22 3,607.56 3,626.83 0.0M
2025-02-20 3,621.00 3,648.32 3,618.10 3,640.75 0.0M
2025-02-19 3,663.55 3,663.55 3,613.17 3,620.97 0.0M
2025-02-18 3,674.28 3,690.52 3,652.90 3,663.71 0.0M
2025-02-17 3,669.72 3,703.79 3,669.65 3,674.30 0.0M
2025-02-14 3,575.17 3,676.31 3,575.17 3,669.72 0.0M
2025-02-13 3,566.85 3,575.20 3,546.58 3,575.20 0.0M
2025-02-12 3,618.36 3,618.36 3,555.89 3,566.85 0.0M
2025-02-11 3,596.57 3,630.44 3,589.82 3,618.47 0.0M
2025-02-10 3,570.71 3,621.38 3,570.71 3,596.57 0.0M
2025-02-07 3,621.41 3,631.42 3,562.04 3,570.71 0.0M
2025-02-06 3,589.60 3,624.62 3,586.55 3,621.42 0.0M
2025-02-05 3,579.82 3,597.98 3,564.42 3,589.63 0.0M
2025-02-04 3,600.54 3,602.14 3,568.15 3,579.81 0.0M
2025-02-03 3,600.80 3,609.79 3,584.51 3,600.82 0.0M
2025-01-31 3,634.17 3,649.14 3,599.46 3,600.80 0.0M
2025-01-30 3,524.53 3,641.93 3,524.53 3,634.17 0.0M
2025-01-29 3,534.43 3,555.12 3,522.24 3,524.53 0.0M
2025-01-28 3,568.81 3,572.06 3,533.02 3,534.43 0.0M
2025-01-27 3,508.03 3,569.17 3,495.33 3,568.80 0.0M
2025-01-25 3,499.31 3,508.02 3,508.02 3,508.02 0.0M
2025-01-24 3,499.31 3,520.61 3,490.83 3,508.02 0.0M
2025-01-23 3,512.86 3,539.35 3,490.54 3,499.38 0.0M
2025-01-22 3,513.19 3,531.11 3,507.34 3,512.86 0.0M
2025-01-21 3,498.30 3,517.02 3,483.17 3,513.17 0.0M
2025-01-20 3,489.23 3,509.45 3,460.29 3,498.32 0.0M
2025-01-17 3,448.58 3,494.93 3,443.79 3,489.24 0.0M
2025-01-16 3,494.56 3,494.68 3,438.52 3,448.55 0.0M
2025-01-15 3,398.83 3,506.00 3,398.83 3,494.55 0.0M
2025-01-14 3,386.73 3,405.14 3,372.16 3,398.81 0.0M
2025-01-10 3,416.15 3,418.22 3,381.29 3,390.47 0.0M
2025-01-09 3,411.36 3,431.75 3,406.44 3,416.15 0.0M
2025-01-08 3,454.70 3,454.70 3,404.38 3,411.36 0.0M
2025-01-07 3,432.97 3,473.96 3,432.97 3,454.70 0.0M
2025-01-06 3,396.26 3,447.94 3,396.26 3,432.97 0.0M
2025-01-03 3,433.16 3,440.37 3,391.56 3,396.25 0.0M
2025-01-02 3,451.82 3,454.11 3,410.38 3,433.16 0.0M