Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
IGTI11 - IGUATEMI S.A - UNT ED N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 25,19 | 24,85 | -1,47% | 24,85 | 25,42 | 25,03 | 24,85 | 24,90 | 4.209 | 2.274.777.100 |
| 17/7/2026 | 25,65 | 25,22 | -1,98% | 25,22 | 25,71 | 25,42 | 25,22 | 25,32 | 5.444 | 2.832.811.800 |
| 16/7/2026 | 26,40 | 25,73 | -3,67% | 25,63 | 26,48 | 25,85 | 25,71 | 25,76 | 8.211 | 4.489.392.400 |
| 15/7/2026 | 26,40 | 26,71 | +1,95% | 26,09 | 26,80 | 26,55 | 26,65 | 26,71 | 12.600 | 7.338.442.700 |
| 14/7/2026 | 26,08 | 26,20 | +0,61% | 25,84 | 26,38 | 26,19 | 26,18 | 26,34 | 8.251 | 4.779.516.500 |
| 13/7/2026 | 26,65 | 26,04 | -2,03% | 25,91 | 26,65 | 26,11 | 25,94 | 26,11 | 9.955 | 3.955.185.400 |
| 10/7/2026 | 25,92 | 26,58 | +4,44% | 25,86 | 26,64 | 26,37 | 26,51 | 26,59 | 12.038 | 8.295.668.400 |
| 9/7/2026 | 24,74 | 25,45 | +3,29% | 24,74 | 25,47 | 25,32 | 25,45 | 25,55 | 6.880 | 3.794.225.500 |
| 8/7/2026 | 24,81 | 24,64 | -1,16% | 24,24 | 24,86 | 24,63 | 24,61 | 24,75 | 7.110 | 4.320.774.700 |
| 7/7/2026 | 25,35 | 24,93 | -1,11% | 24,85 | 25,35 | 24,99 | 24,88 | 24,93 | 10.450 | 4.354.193.700 |
| 6/7/2026 | 25,74 | 25,21 | -2,29% | 25,18 | 25,75 | 25,37 | 25,21 | 25,31 | 8.713 | 4.278.455.300 |
| 3/7/2026 | 25,24 | 25,80 | +1,45% | 25,24 | 25,90 | 25,77 | 25,80 | 25,90 | 6.988 | 4.238.679.100 |
| 2/7/2026 | 25,39 | 25,43 | +0,59% | 25,21 | 25,74 | 25,43 | 25,36 | 25,43 | 6.540 | 3.332.659.700 |
| 1/7/2026 | 24,76 | 25,28 | +0,44% | 24,54 | 25,33 | 25,09 | 25,19 | 25,29 | 7.582 | 4.932.479.500 |
| 30/6/2026 | 25,07 | 25,17 | -0,47% | 24,74 | 25,18 | 25,05 | 24,99 | 25,17 | 8.561 | 4.656.956.700 |
| 29/6/2026 | 25,61 | 25,29 | -1,21% | 25,28 | 25,66 | 25,37 | 25,29 | 25,45 | 6.901 | 3.596.063.100 |
| 26/6/2026 | 25,12 | 25,60 | +1,95% | 25,02 | 25,66 | 25,47 | 25,38 | 25,60 | 4.245 | 2.279.843.000 |
| 25/6/2026 | 24,74 | 25,11 | +2,24% | 24,65 | 25,11 | 24,99 | 24,98 | 25,14 | 6.914 | 4.085.648.800 |
| 24/6/2026 | 24,07 | 24,56 | +1,57% | 24,01 | 24,60 | 24,44 | 24,56 | 24,59 | 7.460 | 5.401.611.000 |
| 23/6/2026 | 23,90 | 24,18 | +0,33% | 23,76 | 24,28 | 24,16 | 24,08 | 24,22 | 6.345 | 4.274.969.000 |
| 22/6/2026 | 23,85 | 24,10 | +1,35% | 23,72 | 24,18 | 24,04 | 24,01 | 24,15 | 7.537 | 3.169.452.600 |
| 19/6/2026 | 23,69 | 23,78 | +0,04% | 23,63 | 23,89 | 23,77 | 23,70 | 23,79 | 4.659 | 4.066.024.000 |
| 18/6/2026 | 23,45 | 23,77 | +1,36% | 23,35 | 23,93 | 23,74 | 23,67 | 23,80 | 5.085 | 4.292.992.300 |
| 17/6/2026 | 23,90 | 23,45 | -1,18% | 23,45 | 24,28 | 23,87 | 23,43 | 23,56 | 23.930 | 14.163.103.400 |
| 16/6/2026 | 23,81 | 23,73 | -0,75% | 23,32 | 23,89 | 23,63 | 23,66 | 23,74 | 15.597 | 6.702.947.300 |
| 15/6/2026 | 24,99 | 23,91 | -2,61% | 23,91 | 25,36 | 24,30 | 23,90 | 23,98 | 18.133 | 15.767.979.700 |
| 12/6/2026 | 24,81 | 24,55 | -1,60% | 24,51 | 25,00 | 24,66 | 24,53 | 24,69 | 9.437 | 7.266.545.300 |
| 11/6/2026 | 24,45 | 24,95 | +2,04% | 24,10 | 24,95 | 24,55 | 24,76 | 24,95 | 13.183 | 6.808.081.200 |
| 10/6/2026 | 24,82 | 24,45 | -1,61% | 24,28 | 24,82 | 24,43 | 24,34 | 24,45 | 11.040 | 6.759.457.100 |
| 9/6/2026 | 24,83 | 24,85 | +1,10% | 24,57 | 24,98 | 24,80 | 24,72 | 24,85 | 6.677 | 9.980.349.300 |
| 8/6/2026 | 24,86 | 24,58 | -0,97% | 24,48 | 24,86 | 24,59 | 24,53 | 24,61 | 8.555 | 3.960.331.600 |
| 5/6/2026 | 24,70 | 24,82 | +0,45% | 24,61 | 25,04 | 24,77 | 24,58 | 24,83 | 8.791 | 4.491.445.500 |
| 3/6/2026 | 25,25 | 24,71 | -3,89% | 24,71 | 25,36 | 24,99 | 24,70 | 24,81 | 9.686 | 7.046.061.900 |
| 2/6/2026 | 25,72 | 25,71 | +0,16% | 25,62 | 25,91 | 25,74 | 25,63 | 25,71 | 9.120 | 5.465.659.800 |
| 1/6/2026 | 26,06 | 25,67 | -1,04% | 25,39 | 26,06 | 25,64 | 25,40 | 25,68 | 7.581 | 3.761.926.300 |
| 29/5/2026 | 26,30 | 25,94 | -0,95% | 25,69 | 26,30 | 25,92 | 25,94 | 26,02 | 7.455 | 5.487.802.800 |
| 28/5/2026 | 26,14 | 26,19 | +0,19% | 25,92 | 26,56 | 26,23 | 25,95 | 26,19 | 5.688 | 4.649.136.500 |
| 27/5/2026 | 26,58 | 26,14 | -0,65% | 26,02 | 26,63 | 26,21 | 26,14 | 26,20 | 4.016 | 2.453.291.000 |
| 26/5/2026 | 26,68 | 26,31 | -1,39% | 26,12 | 26,68 | 26,29 | 26,26 | 26,34 | 5.981 | 4.043.811.000 |
| 25/5/2026 | 26,24 | 26,68 | +3,01% | 26,05 | 26,68 | 26,43 | 26,44 | 26,68 | 5.883 | 3.279.903.900 |
| 22/5/2026 | 26,34 | 25,90 | -2,30% | 25,81 | 26,36 | 26,03 | 25,80 | 25,91 | 6.451 | 5.823.981.200 |
| 21/5/2026 | 26,46 | 26,51 | -0,49% | 26,12 | 26,75 | 26,39 | 26,51 | 26,57 | 8.263 | 5.852.841.200 |
| 20/5/2026 | 25,95 | 26,64 | +3,22% | 25,90 | 26,90 | 26,61 | 26,46 | 26,64 | 8.478 | 4.803.736.300 |
| 19/5/2026 | 25,83 | 25,81 | -1,86% | 25,63 | 26,27 | 25,89 | 25,70 | 25,87 | 6.996 | 4.157.597.200 |
| 18/5/2026 | 26,19 | 26,30 | -0,38% | 26,04 | 26,40 | 26,25 | 26,25 | 26,40 | 4.849 | 4.597.838.500 |
| 15/5/2026 | 25,72 | 26,40 | -0,45% | 25,72 | 26,40 | 26,22 | 26,22 | 26,41 | 7.179 | 3.366.475.700 |
| 14/5/2026 | 26,06 | 26,52 | +2,12% | 26,06 | 26,63 | 26,43 | 26,52 | 26,55 | 5.699 | 4.315.339.200 |
| 13/5/2026 | 27,03 | 25,97 | -4,03% | 25,96 | 27,08 | 26,56 | 25,96 | 26,13 | 11.523 | 11.147.946.100 |
| 12/5/2026 | 27,34 | 27,06 | -1,46% | 27,06 | 27,72 | 27,24 | 27,06 | 27,25 | 8.917 | 5.447.734.000 |
| 11/5/2026 | 28,13 | 27,46 | -2,38% | 27,46 | 28,24 | 27,71 | 27,44 | 27,65 | 8.854 | 4.923.717.300 |
| 8/5/2026 | 28,16 | 28,13 | +1,01% | 28,10 | 28,50 | 28,21 | 28,03 | 28,15 | 11.930 | 11.402.909.200 |
| 7/5/2026 | 28,22 | 27,85 | -2,04% | 27,70 | 28,50 | 27,97 | 27,83 | 27,85 | 7.706 | 4.392.123.600 |
| 6/5/2026 | 28,15 | 28,43 | +3,16% | 27,92 | 28,58 | 28,33 | 28,39 | 28,57 | 12.349 | 7.353.274.000 |
| 5/5/2026 | 27,30 | 27,56 | +0,77% | 27,30 | 27,74 | 27,54 | 27,42 | 27,56 | 7.599 | 4.199.312.900 |
| 4/5/2026 | 27,43 | 27,35 | -0,55% | 27,11 | 27,66 | 27,24 | 27,30 | 27,42 | 8.188 | 9.101.388.600 |
| 30/4/2026 | 27,60 | 27,50 | -0,11% | 27,49 | 27,96 | 27,63 | 27,50 | 27,65 | 9.403 | 7.871.940.700 |
| 29/4/2026 | 27,65 | 27,53 | -1,78% | 27,42 | 27,98 | 27,57 | 27,50 | 27,53 | 6.256 | 6.989.069.400 |
| 28/4/2026 | 28,07 | 28,03 | -1,27% | 27,73 | 28,22 | 28,06 | 28,03 | 28,10 | 4.613 | 2.563.768.200 |
| 27/4/2026 | 28,52 | 28,39 | -0,91% | 28,26 | 29,02 | 28,44 | 28,37 | 28,40 | 6.766 | 4.120.674.900 |
| 24/4/2026 | 28,72 | 28,65 | -0,21% | 28,38 | 28,92 | 28,60 | 28,60 | 28,68 | 11.075 | 5.722.150.400 |
| 23/4/2026 | 29,69 | 28,71 | -2,84% | 28,70 | 29,69 | 29,02 | 28,71 | 28,93 | 6.438 | 3.423.766.600 |
| 22/4/2026 | 30,06 | 29,55 | -1,70% | 29,42 | 30,10 | 29,60 | 29,47 | 29,57 | 4.453 | 2.302.393.800 |
| 20/4/2026 | 30,39 | 30,06 | -1,05% | 30,01 | 30,45 | 30,15 | 30,05 | 30,10 | 5.099 | 2.914.338.100 |
| 17/4/2026 | 30,41 | 30,38 | +1,88% | 30,18 | 30,62 | 30,37 | 30,38 | 30,39 | 13.069 | 8.334.140.900 |
| 16/4/2026 | 30,31 | 29,82 | -1,39% | 29,68 | 30,43 | 29,96 | 29,82 | 29,90 | 5.221 | 3.653.511.100 |
| 15/4/2026 | 29,16 | 30,24 | +2,51% | 29,16 | 30,24 | 29,87 | 30,19 | 30,24 | 11.654 | 8.679.343.200 |
| 14/4/2026 | 29,29 | 29,50 | +0,72% | 29,29 | 29,71 | 29,53 | 29,49 | 29,52 | 11.555 | 6.202.949.300 |
| 13/4/2026 | 28,96 | 29,29 | +0,38% | 28,95 | 29,47 | 29,23 | 29,29 | 29,36 | 7.430 | 4.335.756.900 |
| 10/4/2026 | 29,52 | 29,18 | -0,95% | 29,16 | 29,85 | 29,38 | 29,18 | 29,20 | 10.283 | 6.562.984.900 |
| 9/4/2026 | 28,89 | 29,46 | +1,55% | 28,87 | 29,53 | 29,22 | 29,42 | 29,47 | 9.578 | 6.174.344.000 |
| 8/4/2026 | 29,09 | 29,01 | +3,90% | 28,74 | 29,69 | 29,12 | 28,97 | 29,04 | 12.505 | 7.555.536.000 |
| 7/4/2026 | 27,88 | 27,92 | +0,14% | 27,46 | 27,93 | 27,77 | 27,75 | 27,92 | 6.542 | 4.262.430.900 |
| 6/4/2026 | 27,95 | 27,88 | +0,40% | 27,70 | 28,20 | 27,86 | 27,82 | 27,89 | 4.096 | 1.909.369.600 |
| 2/4/2026 | 27,25 | 27,77 | -2,39% | 27,25 | 28,20 | 27,77 | 27,69 | 27,79 | 13.030 | 7.720.203.600 |
| 1/4/2026 | 28,43 | 28,45 | +1,83% | 28,16 | 28,64 | 28,43 | 28,29 | 28,45 | 10.079 | 5.168.898.900 |
| 31/3/2026 | 27,08 | 27,94 | +5,12% | 26,89 | 27,94 | 27,63 | 27,85 | 27,94 | 10.922 | 6.845.198.200 |
| 30/3/2026 | 26,92 | 26,58 | +0,08% | 26,41 | 27,01 | 26,69 | 26,58 | 26,70 | 11.932 | 6.136.287.200 |
| 27/3/2026 | 26,85 | 26,56 | -1,63% | 26,41 | 27,02 | 26,65 | 26,49 | 26,56 | 6.493 | 5.364.546.100 |
| 26/3/2026 | 27,40 | 27,00 | -3,16% | 26,78 | 27,56 | 27,13 | 27,00 | 27,12 | 6.333 | 3.805.187.800 |
| 25/3/2026 | 27,22 | 27,88 | +3,18% | 27,06 | 27,88 | 27,67 | 27,66 | 27,88 | 7.857 | 5.989.522.400 |
| 24/3/2026 | 27,21 | 27,02 | -1,35% | 26,63 | 27,26 | 26,92 | 27,01 | 27,17 | 10.225 | 5.371.110.900 |
| 23/3/2026 | 26,49 | 27,39 | +6,08% | 26,47 | 27,39 | 27,14 | 27,32 | 27,40 | 7.815 | 5.519.670.600 |
| 20/3/2026 | 26,92 | 25,82 | -5,00% | 25,82 | 26,96 | 26,13 | 25,82 | 25,89 | 9.199 | 6.925.573.200 |
| 19/3/2026 | 26,32 | 27,18 | +0,89% | 26,18 | 27,22 | 26,78 | 26,80 | 27,18 | 10.313 | 5.210.945.400 |
| 18/3/2026 | 26,66 | 26,94 | +0,04% | 26,54 | 27,34 | 27,08 | 26,93 | 27,17 | 7.303 | 4.194.722.200 |
| 17/3/2026 | 27,05 | 26,93 | -0,48% | 26,75 | 27,52 | 26,96 | 26,82 | 26,93 | 7.075 | 4.135.921.400 |
| 16/3/2026 | 26,80 | 27,06 | +2,66% | 26,70 | 27,13 | 26,98 | 26,91 | 27,06 | 6.015 | 3.660.016.400 |
| 13/3/2026 | 27,09 | 26,36 | -2,23% | 26,04 | 27,19 | 26,55 | 26,31 | 26,36 | 13.020 | 7.926.699.800 |
| 12/3/2026 | 27,00 | 26,96 | -1,96% | 26,71 | 27,11 | 26,88 | 26,96 | 26,97 | 9.558 | 4.848.993.800 |
| 11/3/2026 | 27,45 | 27,50 | -1,11% | 27,28 | 28,16 | 27,69 | 27,42 | 27,54 | 10.318 | 9.315.561.500 |
| 10/3/2026 | 27,80 | 27,81 | +1,13% | 27,44 | 28,64 | 28,06 | 27,79 | 27,81 | 12.360 | 10.092.862.400 |
| 9/3/2026 | 27,34 | 27,50 | +0,33% | 26,81 | 27,84 | 27,22 | 27,50 | 27,51 | 13.189 | 8.076.026.000 |
| 6/3/2026 | 27,60 | 27,41 | -1,51% | 27,35 | 27,92 | 27,56 | 27,30 | 27,68 | 9.751 | 5.652.840.000 |
| 5/3/2026 | 28,83 | 27,83 | -3,47% | 27,80 | 28,83 | 28,00 | 27,82 | 28,03 | 9.304 | 6.687.970.600 |
| 4/3/2026 | 28,50 | 28,83 | +2,16% | 28,35 | 28,98 | 28,66 | 28,71 | 28,83 | 8.655 | 4.646.137.200 |
| 3/3/2026 | 28,00 | 28,22 | -2,49% | 27,10 | 28,59 | 28,07 | 28,22 | 28,23 | 17.852 | 12.164.462.700 |
| 2/3/2026 | 28,90 | 28,94 | -0,96% | 28,38 | 29,10 | 28,86 | 28,91 | 28,99 | 9.946 | 5.722.028.900 |
| 27/2/2026 | 29,49 | 29,22 | -2,11% | 29,07 | 29,80 | 29,26 | 29,22 | 29,24 | 12.558 | 9.469.014.700 |
| 26/2/2026 | 29,43 | 29,85 | +1,39% | 29,32 | 30,13 | 29,78 | 29,85 | 29,87 | 12.121 | 6.877.424.600 |
| 25/2/2026 | 29,56 | 29,44 | +0,03% | 29,25 | 29,77 | 29,52 | 29,41 | 29,46 | 14.166 | 8.807.524.600 |
| 24/2/2026 | 29,33 | 29,43 | +0,86% | 29,12 | 29,58 | 29,39 | 29,42 | 29,43 | 17.957 | 13.622.778.600 |
| 23/2/2026 | 29,25 | 29,18 | -0,41% | 28,91 | 29,35 | 29,14 | 29,18 | 29,20 | 8.035 | 5.818.466.900 |
| 20/2/2026 | 28,87 | 29,30 | +0,76% | 28,66 | 29,30 | 29,07 | 29,18 | 29,33 | 8.010 | 5.084.620.600 |
| 19/2/2026 | 28,67 | 29,08 | +1,43% | 28,51 | 29,38 | 29,04 | 29,08 | 29,38 | 7.668 | 5.511.205.900 |
| 18/2/2026 | 28,20 | 28,67 | +0,84% | 27,86 | 28,78 | 28,52 | 28,54 | 28,68 | 8.826 | 5.998.517.900 |
| 13/2/2026 | 28,61 | 28,43 | -2,74% | 27,96 | 28,96 | 28,28 | 28,36 | 28,44 | 12.159 | 8.231.739.600 |
| 11/2/2026 | 29,29 | 29,23 | +0,79% | 29,04 | 29,47 | 29,31 | 29,23 | 29,40 | 8.664 | 5.103.416.200 |
| 10/2/2026 | 29,04 | 29,00 | -0,14% | 28,58 | 29,24 | 28,87 | 28,85 | 29,01 | 8.453 | 5.094.022.700 |
| 9/2/2026 | 28,64 | 29,04 | +1,40% | 28,64 | 29,12 | 28,95 | 29,03 | 29,08 | 9.730 | 5.862.704.800 |
| 6/2/2026 | 28,48 | 28,64 | +0,17% | 28,26 | 28,78 | 28,51 | 28,64 | 28,75 | 6.660 | 4.277.261.100 |
| 5/2/2026 | 28,09 | 28,59 | +1,74% | 28,08 | 28,90 | 28,66 | 28,59 | 28,63 | 9.047 | 5.211.654.600 |
| 4/2/2026 | 28,50 | 28,10 | -1,99% | 27,71 | 28,50 | 28,00 | 27,94 | 28,10 | 13.182 | 7.777.630.700 |
| 3/2/2026 | 28,78 | 28,67 | +0,28% | 28,44 | 29,06 | 28,68 | 28,65 | 28,67 | 11.964 | 8.744.256.900 |
| 2/2/2026 | 28,50 | 28,59 | +0,32% | 28,34 | 28,80 | 28,63 | 28,57 | 28,68 | 10.931 | 9.825.845.400 |
| 30/1/2026 | 28,41 | 28,50 | +0,64% | 28,14 | 28,76 | 28,42 | 28,40 | 28,50 | 9.140 | 5.712.945.000 |
| 29/1/2026 | 29,04 | 28,32 | -1,50% | 28,08 | 29,13 | 28,46 | 28,28 | 28,35 | 14.438 | 7.322.284.100 |
| 28/1/2026 | 28,69 | 28,75 | +0,67% | 28,59 | 29,07 | 28,80 | 28,73 | 28,89 | 9.144 | 6.021.038.600 |
| 27/1/2026 | 28,09 | 28,56 | +2,26% | 28,08 | 28,66 | 28,49 | 28,48 | 28,56 | 8.411 | 13.169.542.100 |
| 26/1/2026 | 28,10 | 27,93 | +0,04% | 27,18 | 28,10 | 27,64 | 27,92 | 28,00 | 11.046 | 5.992.647.500 |
| 23/1/2026 | 27,53 | 27,92 | +1,90% | 27,25 | 28,11 | 27,70 | 27,82 | 27,92 | 10.595 | 5.843.515.300 |
| 22/1/2026 | 27,46 | 27,40 | +0,62% | 27,18 | 27,91 | 27,50 | 27,40 | 27,53 | 20.325 | 15.424.975.000 |
| 21/1/2026 | 26,91 | 27,23 | +2,18% | 26,71 | 27,23 | 27,00 | 27,17 | 27,23 | 12.682 | 8.642.272.500 |