São Paulo - Delayed Quote BRL

It Now IGCT Index Fund (GOVE11.SA)

58.63

+0.99

+(1.72%)

At close: April 24 at 3:20:30 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	57.55	58.63	57.55	58.63	58.63	106
Apr 23, 2025	56.41	57.90	56.41	57.64	57.64	97
Apr 22, 2025	56.55	56.83	56.09	56.83	56.83	268
Apr 17, 2025	56.14	56.14	55.97	55.99	55.99	494
Apr 16, 2025	56.10	56.10	55.73	55.73	55.73	227
Apr 15, 2025	56.16	56.38	56.10	56.10	56.10	6
Apr 14, 2025	56.08	56.08	55.99	55.99	55.99	21
Apr 11, 2025	54.94	55.73	54.88	55.67	55.67	6,445
Apr 10, 2025	54.38	55.20	54.38	54.81	54.81	1,491
Apr 9, 2025	53.97	57.20	53.80	55.61	55.61	7,391
Apr 8, 2025	54.05	55.86	53.97	53.97	53.97	2,036
Apr 7, 2025	54.58	55.75	53.82	54.71	54.71	14,716
Apr 4, 2025	55.61	55.61	55.04	55.31	55.31	458
Apr 3, 2025	57.04	57.67	57.03	57.03	57.03	487
Apr 2, 2025	56.92	57.06	56.88	57.06	57.06	245
Apr 1, 2025	57.22	57.50	56.75	57.32	57.32	920
Mar 31, 2025	57.73	57.73	56.65	56.65	56.65	846
Mar 28, 2025	57.89	57.89	57.25	57.41	57.41	366
Mar 27, 2025	58.74	58.74	57.93	57.93	57.93	225
Mar 26, 2025	57.75	57.83	57.64	57.67	57.67	303
Mar 25, 2025	57.11	58.01	57.11	57.45	57.45	320
Mar 24, 2025	58.47	58.47	57.11	57.11	57.11	355
Mar 21, 2025	57.54	57.57	57.42	57.54	57.54	550
Mar 20, 2025	57.68	57.78	57.39	57.39	57.39	82
Mar 19, 2025	57.89	57.93	57.32	57.58	57.58	4,244
Mar 18, 2025	57.49	57.49	56.86	57.32	57.32	363
Mar 17, 2025	55.40	57.12	55.40	57.12	57.12	35
Mar 14, 2025	55.46	56.36	55.22	56.02	56.02	4,674
Mar 13, 2025	53.90	54.71	53.90	54.71	54.71	51
Mar 12, 2025	54.31	54.31	53.78	53.78	53.78	406
Mar 11, 2025	54.31	54.31	53.56	53.77	53.77	6,865
Mar 10, 2025	54.40	54.40	53.87	54.15	54.15	297
Mar 7, 2025	53.70	54.61	53.33	54.61	54.61	4,580
Mar 6, 2025	53.67	53.93	53.56	53.63	53.63	80
Mar 5, 2025	53.70	53.72	53.54	53.54	53.54	112
Feb 28, 2025	54.32	54.32	53.64	53.64	53.64	319
Feb 27, 2025	54.46	54.66	54.38	54.38	54.38	54
Feb 26, 2025	54.94	54.94	54.66	54.66	54.66	335
Feb 25, 2025	55.00	55.52	55.00	55.11	55.11	5,110
Feb 24, 2025	55.62	55.75	55.62	55.75	55.75	4
Feb 21, 2025	55.99	55.99	55.62	55.62	55.62	90
Feb 20, 2025	55.83	55.93	55.72	55.85	55.85	343
Feb 19, 2025	55.98	55.98	55.79	55.79	55.79	153
Feb 18, 2025	57.10	57.10	56.22	56.22	56.22	69
Feb 17, 2025	56.03	57.00	56.03	56.53	56.53	159
Feb 14, 2025	55.15	56.07	55.15	56.03	56.03	411
Feb 13, 2025	54.43	54.53	54.21	54.53	54.53	79
Feb 12, 2025	55.85	55.85	54.46	54.46	54.46	159
Feb 11, 2025	55.39	55.49	55.21	55.29	55.29	169
Feb 10, 2025	54.42	55.21	54.42	54.84	54.84	168
Feb 7, 2025	55.15	55.35	54.42	54.42	54.42	303
Feb 6, 2025	55.49	55.49	54.96	55.15	55.15	333
Feb 5, 2025	54.91	55.08	54.89	54.94	54.94	180
Feb 4, 2025	54.94	55.03	54.71	54.71	54.71	189
Feb 3, 2025	55.08	55.37	55.00	55.06	55.06	181
Jan 31, 2025	56.04	56.04	55.15	55.15	55.15	433
Jan 30, 2025	53.50	55.61	53.50	55.48	55.48	478
Jan 29, 2025	54.36	54.36	53.93	53.93	53.93	216
Jan 28, 2025	54.39	54.47	54.20	54.20	54.20	43
Jan 27, 2025	53.42	54.50	53.42	54.50	54.50	264
Jan 24, 2025	53.73	53.73	53.57	53.57	53.57	263
Jan 23, 2025	53.85	53.85	53.47	53.47	53.47	286
Jan 22, 2025	53.90	53.99	53.90	53.90	53.90	155
Jan 21, 2025	53.84	53.84	53.84	53.84	53.84	150
Jan 20, 2025	53.34	54.00	53.22	53.38	53.38	217
Jan 17, 2025	53.52	53.61	53.52	53.59	53.59	56
Jan 16, 2025	53.28	53.81	53.00	53.00	53.00	255
Jan 15, 2025	52.52	53.36	52.52	53.36	53.36	68
Jan 14, 2025	52.31	52.31	51.80	52.15	52.15	223
Jan 13, 2025	52.28	52.36	52.02	52.02	52.02	319
Jan 10, 2025	52.91	52.91	52.01	52.15	52.15	779
Jan 9, 2025	52.46	52.86	52.38	52.38	52.38	931
Jan 8, 2025	52.97	52.97	52.28	52.33	52.33	770
Jan 7, 2025	52.78	53.50	52.78	52.97	52.97	977
Jan 6, 2025	52.48	52.49	52.29	52.42	52.42	331
Jan 3, 2025	52.54	52.54	51.80	51.80	51.80	199
Jan 2, 2025	52.41	52.74	52.10	52.55	52.55	255
Dec 30, 2024	52.62	52.68	52.51	52.63	52.63	4,478
Dec 27, 2024	52.78	52.78	52.42	52.42	52.42	295
Dec 26, 2024	53.41	53.41	52.69	52.77	52.77	29
Dec 23, 2024	53.13	53.13	52.66	52.88	52.88	62
Dec 20, 2024	51.76	53.42	51.76	53.13	53.13	264
Dec 19, 2024	53.08	53.16	52.82	52.82	52.82	185
Dec 18, 2024	54.10	54.12	53.13	53.13	53.13	168
Dec 17, 2024	53.98	54.54	53.98	54.38	54.38	203
Dec 16, 2024	54.42	54.71	53.94	53.94	53.94	132
Dec 13, 2024	55.13	55.13	54.41	54.41	54.41	443
Dec 12, 2024	55.81	55.81	55.01	55.01	55.01	218
Dec 11, 2024	55.80	56.00	55.71	55.75	55.75	60
Dec 10, 2024	55.91	55.91	55.71	55.75	55.75	542
Dec 9, 2024	55.10	55.42	55.10	55.35	55.35	406
Dec 6, 2024	55.52	55.58	54.75	54.75	54.75	363
Dec 5, 2024	54.88	55.69	54.88	55.58	55.58	444
Dec 4, 2024	54.81	55.29	54.81	54.87	54.87	399
Dec 3, 2024	55.17	55.17	54.82	54.86	54.86	1,062
Dec 2, 2024	54.57	54.99	54.57	54.57	54.57	349
Nov 29, 2024	54.87	54.90	54.25	54.81	54.81	371
Nov 28, 2024	55.44	55.44	54.40	54.40	54.40	240
Nov 27, 2024	56.78	57.23	55.82	55.82	55.82	1,582
Nov 26, 2024	56.99	57.05	56.81	56.81	56.81	176
Nov 25, 2024	56.40	56.77	56.03	56.56	56.56	45
Nov 22, 2024	55.93	56.40	55.93	56.40	56.40	213
Nov 21, 2024	56.03	56.03	55.50	55.50	55.50	296
Nov 19, 2024	56.22	56.26	56.03	56.03	56.03	94
Nov 18, 2024	55.85	56.20	55.77	56.20	56.20	977
Nov 14, 2024	55.90	56.14	55.85	55.85	55.85	1,647
Nov 13, 2024	55.81	55.94	55.62	55.82	55.82	899
Nov 12, 2024	55.97	56.11	55.79	55.79	55.79	611
Nov 11, 2024	56.03	56.03	55.74	56.00	56.00	2,250
Nov 8, 2024	55.94	56.03	55.55	56.03	56.03	71
Nov 7, 2024	57.12	57.43	56.58	56.58	56.58	551
Nov 6, 2024	56.42	57.10	56.42	56.92	56.92	683
Nov 5, 2024	57.49	57.49	56.80	57.02	57.02	477
Nov 4, 2024	55.62	57.03	55.62	56.92	56.92	228
Nov 1, 2024	56.66	56.81	56.08	56.08	56.08	187
Oct 31, 2024	56.91	56.98	56.58	56.58	56.58	254
Oct 30, 2024	56.96	57.23	56.96	57.00	57.00	1,128
Oct 29, 2024	57.39	57.50	57.12	57.23	57.23	2,423
Oct 28, 2024	56.22	57.80	56.22	57.42	57.42	1,493
Oct 25, 2024	56.81	57.72	56.58	56.90	56.90	10,609
Oct 24, 2024	57.39	57.40	56.36	56.72	56.72	90
Oct 23, 2024	56.50	56.61	56.50	56.61	56.61	42
Oct 22, 2024	56.85	56.85	56.43	56.68	56.68	385
Oct 21, 2024	57.42	57.42	56.46	56.85	56.85	419
Oct 18, 2024	56.99	57.11	56.93	56.95	56.95	113
Oct 17, 2024	56.98	57.18	56.43	57.18	57.18	98
Oct 16, 2024	56.74	57.66	56.74	57.50	57.50	20
Oct 15, 2024	57.30	57.30	57.30	57.30	57.30	47
Oct 14, 2024	56.77	57.29	56.77	57.15	57.15	123
Oct 11, 2024	56.59	56.88	56.59	56.70	56.70	603
Oct 10, 2024	57.07	57.07	56.80	56.80	56.80	568
Oct 9, 2024	57.90	57.90	56.65	56.65	56.65	221
Oct 8, 2024	57.36	57.36	57.32	57.32	57.32	187
Oct 7, 2024	57.67	57.67	57.55	57.55	57.55	32
Oct 4, 2024	57.54	57.58	57.54	57.58	57.58	374
Oct 3, 2024	57.54	57.57	57.40	57.40	57.40	318
Oct 2, 2024	58.11	58.77	58.10	58.10	58.10	152
Oct 1, 2024	57.00	58.11	57.00	58.11	58.11	253
Sep 30, 2024	58.07	58.07	57.45	57.45	57.45	465
Sep 27, 2024	58.65	58.65	57.97	58.07	58.07	340
Sep 26, 2024	58.01	58.12	57.93	58.06	58.06	51
Sep 25, 2024	57.61	57.61	57.51	57.52	57.52	89
Sep 24, 2024	57.78	58.03	57.62	57.78	57.78	72
Sep 23, 2024	57.34	57.85	57.02	57.12	57.12	318
Sep 20, 2024	57.94	57.94	57.34	57.34	57.34	225
Sep 19, 2024	58.63	58.63	58.31	58.31	58.31	23
Sep 18, 2024	57.76	58.89	57.76	58.42	58.42	2,724
Sep 17, 2024	59.01	59.01	58.80	58.93	58.93	221
Sep 16, 2024	58.44	59.30	58.44	59.08	59.08	72
Sep 13, 2024	59.11	59.13	59.05	59.05	59.05	61
Sep 12, 2024	58.77	58.77	58.49	58.49	58.49	252
Sep 11, 2024	58.83	58.83	58.77	58.77	58.77	431
Sep 10, 2024	58.54	58.60	58.54	58.60	58.60	342
Sep 9, 2024	58.72	59.06	58.72	59.04	59.04	50
Sep 6, 2024	59.70	59.71	58.72	58.72	58.72	113
Sep 5, 2024	59.63	59.80	59.56	59.56	59.56	163
Sep 4, 2024	59.21	59.63	59.21	59.39	59.39	149
Sep 3, 2024	58.24	58.96	58.24	58.67	58.67	224
Sep 2, 2024	59.38	59.38	58.86	58.86	58.86	414
Aug 30, 2024	59.32	59.32	59.32	59.32	59.32	4
Aug 29, 2024	59.78	59.78	59.36	59.36	59.36	225
Aug 28, 2024	59.62	59.99	59.62	59.99	59.99	48
Aug 27, 2024	59.20	59.97	59.20	59.66	59.66	131
Aug 26, 2024	58.71	59.93	58.71	59.83	59.83	580
Aug 23, 2024	59.50	59.50	59.10	59.10	59.10	535
Aug 22, 2024	59.27	59.27	58.97	58.97	58.97	563
Aug 21, 2024	58.96	59.72	58.96	59.45	59.45	1,031
Aug 20, 2024	59.44	59.51	59.20	59.35	59.35	992
Aug 19, 2024	58.11	59.35	58.11	59.14	59.14	433
Aug 16, 2024	59.14	59.14	58.40	58.40	58.40	274
Aug 15, 2024	58.50	58.85	58.50	58.55	58.55	280
Aug 14, 2024	57.74	58.16	57.74	58.15	58.15	807
Aug 13, 2024	57.52	58.15	57.52	57.75	57.75	395
Aug 12, 2024	57.05	57.56	57.05	57.52	57.52	573
Aug 9, 2024	56.53	57.05	56.49	57.05	57.05	299
Aug 8, 2024	56.04	56.25	56.04	56.25	56.25	46
Aug 7, 2024	55.63	55.63	55.44	55.51	55.51	111
Aug 6, 2024	54.64	55.10	54.64	55.10	55.10	82
Aug 5, 2024	55.10	55.10	53.10	54.65	54.65	558
Aug 2, 2024	56.11	56.11	54.85	54.85	54.85	479
Aug 1, 2024	55.11	56.23	55.11	55.55	55.55	62
Jul 31, 2024	55.70	55.94	55.70	55.94	55.94	16
Jul 30, 2024	55.29	55.29	55.22	55.27	55.27	46
Jul 29, 2024	56.70	56.70	55.44	55.53	55.53	45
Jul 26, 2024	56.00	56.00	54.40	55.77	55.77	263
Jul 25, 2024	55.80	55.80	55.03	55.18	55.18	187
Jul 24, 2024	55.29	55.51	55.24	55.24	55.24	6,668
Jul 23, 2024	55.81	55.81	55.50	55.50	55.50	14
Jul 22, 2024	55.02	56.12	55.02	56.11	56.11	116
Jul 19, 2024	56.00	56.12	56.00	56.12	56.12	3
Jul 18, 2024	56.61	56.61	55.93	55.93	55.93	11,755
Jul 16, 2024	56.58	56.67	56.49	56.67	56.67	161
Jul 15, 2024	55.80	56.68	55.80	56.68	56.68	449
Jul 12, 2024	56.31	56.52	56.31	56.40	56.40	81
Jul 11, 2024	56.07	56.12	56.07	56.12	56.12	147
Jul 10, 2024	55.30	56.05	55.30	55.70	55.70	84
Jul 9, 2024	55.52	55.73	55.52	55.65	55.65	-
Jul 8, 2024	55.20	55.51	55.20	55.51	55.51	133
Jul 5, 2024	54.55	55.43	54.55	55.25	55.25	146
Jul 4, 2024	55.30	55.40	55.20	55.20	55.20	161
Jul 3, 2024	55.15	55.23	54.85	54.85	54.85	177
Jul 2, 2024	54.45	54.45	54.45	54.45	54.45	75
Jul 1, 2024	54.25	54.70	54.00	54.00	54.00	224
Jun 28, 2024	54.21	54.25	54.16	54.20	54.20	296
Jun 27, 2024	53.97	54.32	53.97	54.30	54.30	298
Jun 26, 2024	52.60	53.50	52.60	53.50	53.50	123
Jun 25, 2024	54.15	54.15	53.56	53.58	53.58	37
Jun 24, 2024	52.11	53.64	52.11	53.55	53.55	246
Jun 21, 2024	53.01	53.09	52.95	53.09	53.09	357
Jun 20, 2024	52.10	53.10	52.10	52.90	52.90	35
Jun 19, 2024	51.40	52.57	51.40	52.57	52.57	124
Jun 18, 2024	52.16	52.31	52.15	52.15	52.15	127
Jun 17, 2024	52.08	52.22	52.08	52.16	52.16	192
Jun 14, 2024	52.28	52.37	51.91	52.20	52.20	258
Jun 13, 2024	51.50	52.38	51.50	52.20	52.20	374
Jun 12, 2024	52.71	53.19	52.26	52.50	52.50	1,544
Jun 11, 2024	52.91	53.19	52.91	53.10	53.10	963
Jun 10, 2024	53.00	53.00	52.70	52.70	52.70	195
Jun 7, 2024	53.08	53.08	52.70	52.70	52.70	432
Jun 5, 2024	53.36	53.38	53.06	53.12	53.12	847
Jun 4, 2024	53.00	53.25	53.00	53.25	53.25	199
Jun 3, 2024	53.31	53.52	53.22	53.35	53.35	203
May 31, 2024	53.73	54.03	53.47	53.47	53.47	76
May 29, 2024	53.65	53.73	53.65	53.73	53.73	266
May 28, 2024	54.10	54.61	54.00	54.00	54.00	199
May 27, 2024	54.25	54.42	54.24	54.34	54.34	3,638
May 24, 2024	54.45	54.55	54.25	54.25	54.25	3,938
May 23, 2024	54.10	54.55	54.10	54.41	54.41	45
May 22, 2024	55.13	55.13	55.00	55.00	55.00	38
May 21, 2024	55.78	55.79	55.60	55.60	55.60	86
May 20, 2024	55.03	55.76	55.03	55.75	55.75	119
May 17, 2024	56.00	56.09	55.97	56.00	56.00	42
May 16, 2024	55.90	56.18	55.90	56.00	56.00	540
May 15, 2024	56.15	56.15	55.61	55.90	55.90	1,125
May 14, 2024	56.20	56.33	56.15	56.15	56.15	26,755
May 13, 2024	55.30	56.30	55.30	56.20	56.20	625
May 10, 2024	56.42	56.42	55.70	55.70	55.70	179
May 9, 2024	55.91	56.15	55.91	56.10	56.10	212
May 8, 2024	55.50	56.76	55.50	56.60	56.60	56,212
May 7, 2024	56.47	56.59	56.40	56.40	56.40	161
May 6, 2024	56.34	56.52	56.10	56.10	56.10	667
May 3, 2024	56.00	56.28	56.00	56.20	56.20	38
May 2, 2024	55.01	55.64	55.01	55.55	55.55	131
Apr 30, 2024	55.70	55.70	55.02	55.02	55.02	311
Apr 29, 2024	54.70	55.73	54.70	55.70	55.70	331
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

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

It Now IGCT Index Fund (GOVE11.SA)