O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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 Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

IGTI11 - IGUATEMI S.A - UNT N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 17,24 17,28 +0,52% 17,12 17,48 17,31 17,28 17,40 6.915 3.492.511.800
20/1/2025 17,12 17,19 +0,41% 16,91 17,40 17,20 17,19 17,34 6.666 3.635.106.600
17/1/2025 17,34 17,12 -0,23% 17,00 17,34 17,14 17,11 17,23 8.368 4.173.090.200
16/1/2025 17,71 17,16 -2,83% 17,16 17,71 17,30 17,16 17,37 10.809 4.667.816.600
15/1/2025 17,43 17,66 +2,38% 17,35 17,81 17,60 17,65 17,77 9.353 3.899.908.800
14/1/2025 16,61 17,25 +3,60% 16,61 17,27 17,07 17,25 17,31 9.598 5.028.885.600
13/1/2025 16,90 16,65 -0,89% 16,63 16,92 16,71 16,64 16,70 8.532 3.129.559.300
10/1/2025 17,04 16,80 -1,41% 16,77 17,19 16,92 16,80 16,91 8.574 3.434.312.800
9/1/2025 17,03 17,04 +0,06% 16,94 17,20 17,08 17,04 17,20 9.321 3.119.331.500
8/1/2025 17,32 17,03 -1,84% 17,01 17,32 17,12 17,02 17,09 11.371 4.330.818.000
7/1/2025 17,59 17,35 -0,06% 17,10 17,64 17,35 17,26 17,36 9.612 4.878.037.800
6/1/2025 17,31 17,36 +1,70% 17,21 17,45 17,32 17,35 17,46 7.593 2.389.126.100
3/1/2025 17,24 17,07 -0,93% 17,07 17,36 17,17 17,07 17,19 9.021 3.401.937.700
2/1/2025 17,26 17,23 -0,23% 17,03 17,38 17,20 17,23 17,28 8.937 3.074.627.200
30/12/2024 17,37 17,27 -0,97% 17,20 17,54 17,30 17,26 17,38 9.385 3.412.455.700
27/12/2024 17,52 17,44 +0,11% 17,38 17,64 17,48 17,43 17,45 10.462 3.713.201.000
26/12/2024 17,49 17,42 -0,40% 17,22 17,57 17,35 17,37 17,42 10.338 4.391.554.100
23/12/2024 18,10 17,49 -4,27% 17,49 18,12 17,63 17,48 17,50 12.195 6.633.540.800
20/12/2024 17,64 18,27 +3,57% 17,61 18,37 18,01 18,25 18,27 15.783 7.159.763.100
19/12/2024 17,59 17,64 -0,23% 17,00 17,86 17,60 17,62 17,64 24.278 11.275.836.000
18/12/2024 18,15 17,68 -3,23% 17,67 18,23 17,97 17,66 17,79 15.153 8.301.658.200
17/12/2024 18,27 18,27 +0,55% 18,01 18,46 18,18 18,25 18,29 15.414 5.999.506.100
16/12/2024 18,30 18,17 -1,20% 18,08 18,50 18,27 18,10 18,18 8.849 3.637.622.900
13/12/2024 18,99 18,39 -2,13% 18,36 18,99 18,57 18,37 18,49 12.254 6.610.116.800
12/12/2024 19,19 18,79 -3,14% 18,79 19,28 18,90 18,79 18,92 13.401 6.850.983.000
11/12/2024 19,14 19,40 +1,78% 18,85 19,80 19,26 19,40 19,45 12.780 5.523.087.700
10/12/2024 19,00 19,06 +1,33% 18,90 19,21 19,04 19,05 19,14 7.861 3.650.061.300
9/12/2024 18,86 18,81 -0,16% 18,75 19,02 18,84 18,81 18,85 8.897 3.802.306.700
6/12/2024 19,00 18,84 -1,00% 18,76 19,13 18,90 18,82 18,90 11.072 4.721.067.100
5/12/2024 18,55 19,03 +3,54% 18,55 19,22 19,04 19,03 19,09 14.499 7.874.643.400
4/12/2024 18,59 18,38 -1,61% 18,30 18,73 18,51 18,37 18,40 18.236 7.679.369.000
3/12/2024 18,74 18,68 -0,32% 18,60 19,04 18,69 18,63 18,68 11.466 6.393.720.300
2/12/2024 19,16 18,74 -2,14% 18,63 19,19 18,77 18,71 18,78 11.618 5.203.137.300
29/11/2024 19,14 19,15 -0,88% 18,51 19,20 18,92 19,13 19,18 25.705 14.118.015.300
28/11/2024 20,00 19,32 -4,31% 19,30 20,11 19,57 19,32 19,51 17.297 10.624.770.300
27/11/2024 21,21 20,19 -4,27% 20,19 21,26 20,66 20,19 20,31 14.687 8.395.367.700
26/11/2024 20,75 21,09 +2,58% 20,55 21,24 20,98 21,08 21,24 13.355 6.066.052.600
25/11/2024 20,32 20,56 +1,18% 20,27 20,79 20,58 20,50 20,75 8.119 4.310.810.500
22/11/2024 19,96 20,32 +2,83% 19,66 20,33 19,99 20,27 20,32 9.367 4.772.925.600
21/11/2024 19,98 19,76 -2,08% 19,68 19,98 19,80 19,73 19,84 8.398 3.476.950.600
19/11/2024 19,72 20,18 +2,33% 19,66 20,21 20,04 20,15 20,19 7.269 3.033.565.300
18/11/2024 20,11 19,72 -2,13% 19,72 20,17 19,92 19,71 19,72 8.111 6.752.831.600
14/11/2024 20,14 20,15 +0,20% 20,06 20,49 20,24 20,15 20,26 4.963 2.380.098.900
13/11/2024 20,10 20,11 +0,15% 19,86 20,28 20,01 20,11 20,15 9.612 5.638.774.000
12/11/2024 20,15 20,08 -0,59% 20,02 20,33 20,14 20,05 20,15 6.929 2.902.869.200
11/11/2024 20,11 20,20 +0,50% 19,97 20,29 20,18 20,20 20,29 7.074 3.490.967.400
8/11/2024 20,36 20,10 -2,00% 20,10 20,50 20,23 20,10 20,19 10.461 5.135.578.800
7/11/2024 20,58 20,51 -0,97% 20,16 21,28 20,62 20,51 20,64 11.563 7.760.403.100
6/11/2024 20,77 20,71 -1,62% 20,33 20,88 20,59 20,70 20,78 14.222 10.518.441.000
5/11/2024 21,15 21,05 -0,05% 20,88 21,17 21,01 20,98 21,05 6.093 4.117.121.300
4/11/2024 20,51 21,06 +3,24% 20,51 21,39 21,07 20,99 21,08 8.299 5.306.828.700
1/11/2024 21,20 20,40 -3,50% 20,40 21,20 20,66 20,40 20,45 10.857 5.449.442.100
31/10/2024 21,17 21,14 -0,28% 21,04 21,37 21,16 21,10 21,14 5.859 3.173.689.200
30/10/2024 21,00 21,20 +0,71% 21,00 21,35 21,22 21,19 21,21 5.846 3.763.122.900
29/10/2024 21,10 21,05 -1,17% 20,98 21,41 21,14 21,05 21,06 7.132 3.155.471.600
28/10/2024 21,09 21,30 +1,14% 21,09 21,48 21,32 21,30 21,37 5.316 3.191.933.100
25/10/2024 21,10 21,06 -0,75% 20,94 21,38 21,06 21,05 21,07 5.415 11.823.920.500
24/10/2024 20,99 21,22 +0,38% 20,85 21,34 21,10 21,21 21,23 6.442 4.038.369.300
23/10/2024 21,01 21,14 +0,33% 20,81 21,14 20,98 21,09 21,14 11.931 4.562.945.000
22/10/2024 21,34 21,07 -1,95% 21,04 21,44 21,15 21,06 21,13 8.932 3.809.587.100
21/10/2024 21,30 21,49 +1,08% 21,25 21,63 21,52 21,48 21,59 8.929 4.171.272.900
18/10/2024 21,37 21,26 +0,19% 21,05 21,37 21,21 21,26 21,30 10.940 4.736.591.100
17/10/2024 21,18 21,22 -0,75% 20,87 21,23 21,07 21,13 21,23 12.162 5.060.911.000
16/10/2024 21,49 21,38 +0,14% 21,18 21,67 21,39 21,33 21,38 11.076 7.270.732.500
15/10/2024 21,29 21,35 +0,14% 21,13 21,56 21,39 21,32 21,35 7.341 3.393.997.600
14/10/2024 21,29 21,32 +0,57% 21,03 21,44 21,26 21,30 21,34 7.103 2.936.192.600
11/10/2024 21,44 21,20 -1,12% 21,00 21,48 21,21 21,20 21,22 10.332 5.651.972.000
10/10/2024 20,97 21,44 +1,61% 20,97 21,60 21,41 21,44 21,57 10.225 5.330.765.400
9/10/2024 21,37 21,10 -2,27% 20,96 21,49 21,12 21,08 21,10 11.676 6.139.649.400
8/10/2024 21,48 21,59 -0,69% 21,19 21,72 21,54 21,45 21,59 13.199 15.174.063.400
7/10/2024 21,66 21,74 +0,65% 21,49 21,74 21,61 21,64 21,75 11.998 6.924.019.100
4/10/2024 21,08 21,60 +1,98% 21,02 21,60 21,32 21,60 21,61 11.492 6.942.123.200
3/10/2024 20,94 21,18 +0,47% 20,65 21,23 20,94 21,13 21,18 7.894 5.444.444.500
2/10/2024 21,20 21,08 +0,14% 21,08 21,39 21,21 21,08 21,09 11.555 6.451.580.500
1/10/2024 21,09 21,05 -0,14% 20,88 21,37 21,10 21,05 21,11 10.684 7.594.567.900
30/9/2024 21,40 21,08 -0,61% 20,91 21,40 21,06 21,06 21,10 7.391 4.303.846.500
26/9/2024 21,25 21,21 +0,66% 21,12 21,46 21,29 21,21 21,32 7.504 3.968.536.900
25/9/2024 21,34 21,07 -1,13% 21,03 21,52 21,16 21,02 21,07 7.163 6.653.804.600
24/9/2024 21,35 21,31 +0,85% 21,11 21,62 21,26 21,30 21,32 10.652 8.642.069.100
23/9/2024 21,23 21,13 -0,52% 21,00 21,35 21,17 21,13 21,18 8.573 3.748.607.200
20/9/2024 21,97 21,24 -3,23% 21,18 22,13 21,43 21,22 21,32 11.425 10.321.898.500
19/9/2024 22,73 21,95 -3,18% 21,95 22,81 22,18 21,94 22,04 8.664 7.385.217.700
18/9/2024 22,12 22,67 +1,80% 22,08 22,88 22,60 22,64 22,67 10.685 6.501.804.100
17/9/2024 22,45 22,27 -1,55% 22,06 22,57 22,39 22,26 22,33 10.439 15.724.400.500
16/9/2024 22,55 22,62 +1,30% 22,21 22,68 22,55 22,55 22,62 10.938 8.433.719.300
13/9/2024 22,03 22,33 +1,96% 21,97 22,59 22,40 22,28 22,34 10.158 4.521.422.400
12/9/2024 21,78 21,90 -0,23% 21,66 22,03 21,85 21,90 21,98 9.136 3.721.706.900
11/9/2024 21,78 21,95 +0,18% 21,78 22,19 21,97 21,90 21,95 7.095 3.536.291.400
10/9/2024 21,61 21,91 +0,50% 21,56 22,00 21,80 21,87 21,92 10.324 5.561.891.500
9/9/2024 22,03 21,80 -1,04% 21,73 22,10 21,83 21,80 21,90 10.059 3.852.721.500
6/9/2024 22,20 22,03 -1,43% 21,98 22,46 22,11 22,03 22,04 8.399 4.471.083.700
5/9/2024 22,60 22,35 -1,02% 22,17 22,71 22,37 22,33 22,36 9.077 6.624.779.000
4/9/2024 22,20 22,58 +1,99% 22,16 22,80 22,57 22,53 22,59 9.312 6.864.446.100
3/9/2024 21,85 22,14 +1,33% 21,75 22,20 22,12 22,13 22,14 5.625 13.275.403.700
2/9/2024 22,23 21,85 -1,09% 21,74 22,23 21,88 21,80 21,93 7.007 3.782.824.300
30/8/2024 22,31 22,09 -0,99% 21,84 22,37 22,09 22,09 22,10 11.457 7.128.689.800
29/8/2024 22,99 22,31 -2,36% 22,20 22,99 22,37 22,31 22,34 11.730 6.571.937.200
28/8/2024 23,00 22,85 -1,21% 22,67 23,06 22,83 22,81 22,85 13.263 8.461.089.100
27/8/2024 23,40 23,13 -0,94% 22,91 23,43 23,16 23,06 23,13 11.055 7.487.228.400
26/8/2024 23,45 23,35 0,00% 23,06 23,45 23,23 23,35 23,38 6.842 3.537.792.000
23/8/2024 22,93 23,35 +2,41% 22,74 23,53 23,32 23,35 23,41 9.014 5.396.236.900
22/8/2024 23,15 22,80 -1,30% 22,65 23,15 22,80 22,77 22,80 10.572 5.369.786.900
21/8/2024 23,53 23,10 -1,79% 22,99 23,64 23,19 23,09 23,10 17.018 9.697.069.300
20/8/2024 23,59 23,52 +0,51% 23,29 23,59 23,44 23,49 23,53 10.562 4.831.563.200
19/8/2024 23,41 23,40 +0,73% 23,13 23,45 23,30 23,40 23,42 12.573 6.943.030.600
16/8/2024 23,58 23,23 +0,13% 23,13 23,64 23,36 23,15 23,24 595 5.408.078.300
15/8/2024 23,53 23,20 -1,40% 23,04 23,61 23,23 23,20 23,24 2.132 8.457.532.200
14/8/2024 23,12 23,53 +0,81% 23,12 23,85 23,63 23,52 23,64 5.113 7.904.209.700
13/8/2024 22,83 23,34 +2,19% 22,81 23,39 23,20 23,34 23,35 632 5.213.619.800
12/8/2024 22,99 22,84 -0,17% 22,71 22,99 22,87 22,83 22,84 367 5.547.171.600
9/8/2024 22,22 22,88 +2,97% 22,21 22,88 22,64 22,72 22,88 559 7.499.089.600
8/8/2024 21,68 22,22 +1,60% 21,68 22,22 22,05 22,14 22,22 5.734 3.267.162.400
7/8/2024 21,55 21,87 +2,24% 21,47 21,99 21,76 21,85 21,87 794 6.062.636.200
6/8/2024 21,31 21,39 +1,33% 21,17 21,55 21,37 21,39 21,41 1.525 5.050.325.800
5/8/2024 21,07 21,11 -1,54% 20,77 21,40 21,12 21,10 21,12 8.388 4.561.929.400
2/8/2024 21,16 21,44 +1,32% 21,10 21,61 21,28 21,30 21,44 8.243 5.244.414.200
1/8/2024 20,97 21,16 +0,38% 20,97 21,52 21,21 21,12 21,19 8.298 5.513.267.600
31/7/2024 20,93 21,08 +0,86% 20,81 21,19 21,04 21,06 21,12 1.749 6.885.525.900
30/7/2024 21,00 20,90 -0,48% 20,83 21,08 20,92 20,90 20,94 8.764 4.084.122.800
29/7/2024 21,03 21,00 -0,10% 20,85 21,08 20,97 21,00 21,05 6.789 7.394.135.500
26/7/2024 20,82 21,02 +1,01% 20,78 21,22 21,01 21,02 21,11 5.193 3.405.789.100
25/7/2024 21,00 20,81 -1,42% 20,80 21,10 20,90 20,81 20,93 7.797 3.891.455.300
24/7/2024 21,43 21,11 -1,49% 20,98 21,50 21,12 21,10 21,14 7.906 3.810.122.200
23/7/2024 21,80 21,43 -2,50% 21,39 21,95 21,60 21,43 21,48 8.729 4.036.971.500
22/7/2024 21,45 21,98 +2,52% 21,39 22,23 21,96 21,98 22,07 3.277 7.823.586.100

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.