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 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 N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/6/2025 | 21,90 | 22,74 | +3,65% | 21,90 | 22,93 | 22,71 | 22,70 | 22,79 | 12.522 | 6.242.311.400 |
| 23/6/2025 | 21,84 | 21,94 | +0,14% | 21,69 | 22,06 | 21,91 | 21,94 | 21,98 | 11.438 | 6.205.607.500 |
| 20/6/2025 | 21,91 | 21,91 | -1,22% | 21,68 | 22,06 | 21,88 | 21,89 | 21,95 | 12.912 | 14.206.169.700 |
| 18/6/2025 | 22,34 | 22,18 | -0,18% | 21,91 | 22,52 | 22,16 | 22,05 | 22,19 | 16.900 | 8.096.302.300 |
| 17/6/2025 | 22,33 | 22,22 | +0,09% | 22,06 | 22,37 | 22,20 | 22,22 | 22,23 | 17.979 | 9.684.238.200 |
| 16/6/2025 | 22,15 | 22,20 | +1,46% | 22,00 | 22,32 | 22,18 | 22,14 | 22,21 | 14.071 | 6.174.934.300 |
| 13/6/2025 | 22,13 | 21,88 | -1,53% | 21,69 | 22,13 | 21,92 | 21,88 | 21,89 | 11.572 | 5.879.573.800 |
| 12/6/2025 | 21,98 | 22,22 | +0,54% | 21,97 | 22,29 | 22,12 | 22,18 | 22,31 | 8.318 | 6.941.303.400 |
| 11/6/2025 | 22,15 | 22,10 | -0,23% | 21,74 | 22,37 | 22,14 | 22,10 | 22,25 | 7.268 | 6.145.668.600 |
| 10/6/2025 | 22,37 | 22,15 | +0,09% | 22,03 | 22,49 | 22,20 | 22,14 | 22,24 | 10.549 | 7.249.838.100 |
| 9/6/2025 | 22,07 | 22,13 | -0,58% | 21,75 | 22,34 | 22,00 | 22,13 | 22,18 | 10.299 | 5.792.351.700 |
| 6/6/2025 | 22,65 | 22,26 | -1,42% | 22,03 | 22,72 | 22,23 | 22,26 | 22,27 | 11.341 | 6.918.687.100 |
| 5/6/2025 | 22,62 | 22,58 | -0,79% | 22,45 | 22,99 | 22,72 | 22,56 | 22,58 | 11.793 | 5.913.345.300 |
| 4/6/2025 | 22,72 | 22,76 | +0,04% | 22,46 | 22,93 | 22,73 | 22,71 | 22,76 | 8.268 | 5.880.844.900 |
| 3/6/2025 | 22,34 | 22,75 | +0,93% | 22,34 | 22,81 | 22,64 | 22,65 | 22,75 | 6.987 | 3.842.432.400 |
| 2/6/2025 | 22,71 | 22,54 | -0,49% | 22,20 | 23,03 | 22,49 | 22,54 | 22,55 | 8.271 | 3.893.308.700 |
| 30/5/2025 | 22,72 | 22,65 | -0,31% | 22,29 | 22,79 | 22,54 | 22,64 | 22,73 | 12.086 | 9.288.540.700 |
| 29/5/2025 | 22,05 | 22,72 | +2,02% | 22,05 | 22,73 | 22,53 | 22,70 | 22,72 | 6.713 | 4.880.921.100 |
| 28/5/2025 | 22,16 | 22,27 | +0,18% | 22,03 | 22,44 | 22,25 | 22,27 | 22,32 | 6.847 | 3.246.911.200 |
| 27/5/2025 | 21,98 | 22,23 | +2,58% | 21,85 | 22,49 | 22,28 | 22,23 | 22,24 | 9.399 | 5.127.110.700 |
| 26/5/2025 | 21,62 | 21,67 | +0,23% | 21,59 | 21,94 | 21,71 | 21,67 | 21,81 | 5.241 | 3.174.110.400 |
| 23/5/2025 | 21,26 | 21,62 | -0,37% | 21,10 | 21,69 | 21,47 | 21,58 | 21,68 | 8.948 | 4.468.171.800 |
| 22/5/2025 | 21,70 | 21,70 | -0,18% | 21,63 | 22,00 | 21,77 | 21,63 | 21,77 | 9.938 | 8.004.445.300 |
| 21/5/2025 | 22,45 | 21,74 | -3,16% | 21,66 | 22,45 | 21,82 | 21,71 | 21,75 | 9.668 | 4.938.642.900 |
| 20/5/2025 | 22,05 | 22,45 | +1,77% | 21,68 | 22,45 | 22,03 | 22,36 | 22,47 | 7.769 | 3.797.164.400 |
| 19/5/2025 | 21,88 | 22,06 | +0,73% | 21,76 | 22,25 | 22,08 | 22,06 | 22,18 | 8.016 | 3.575.128.900 |
| 16/5/2025 | 21,81 | 21,90 | +0,60% | 21,31 | 21,94 | 21,75 | 21,86 | 21,95 | 10.797 | 5.293.865.700 |
| 15/5/2025 | 21,50 | 21,77 | +2,06% | 21,32 | 21,86 | 21,60 | 21,63 | 21,77 | 10.035 | 5.556.578.200 |
| 14/5/2025 | 21,62 | 21,33 | -0,79% | 21,16 | 21,73 | 21,34 | 21,33 | 21,37 | 8.091 | 5.382.846.800 |
| 13/5/2025 | 20,56 | 21,50 | +5,13% | 20,34 | 21,53 | 21,30 | 21,50 | 21,51 | 12.460 | 11.110.268.700 |
| 12/5/2025 | 20,98 | 20,45 | -1,49% | 20,32 | 20,98 | 20,46 | 20,45 | 20,50 | 7.974 | 3.870.794.900 |
| 9/5/2025 | 21,16 | 20,76 | -2,35% | 20,60 | 21,36 | 20,79 | 20,69 | 20,80 | 17.754 | 20.213.599.000 |
| 8/5/2025 | 20,75 | 21,26 | +4,68% | 20,68 | 21,58 | 21,36 | 21,25 | 21,36 | 14.529 | 12.479.756.000 |
| 7/5/2025 | 20,43 | 20,31 | -0,68% | 20,22 | 20,75 | 20,35 | 20,28 | 20,40 | 8.737 | 4.496.460.200 |
| 6/5/2025 | 20,84 | 20,45 | -0,68% | 20,40 | 20,84 | 20,52 | 20,40 | 20,45 | 6.513 | 2.837.005.400 |
| 5/5/2025 | 20,99 | 20,59 | -1,53% | 20,54 | 21,13 | 20,68 | 20,58 | 20,59 | 8.295 | 3.839.914.200 |
| 2/5/2025 | 20,81 | 20,91 | +2,90% | 20,60 | 21,11 | 20,87 | 20,90 | 20,99 | 16.649 | 10.910.502.200 |
| 29/4/2025 | 19,99 | 20,32 | +0,64% | 19,82 | 20,66 | 20,42 | 20,27 | 20,34 | 8.928 | 4.767.229.700 |
| 28/4/2025 | 20,36 | 20,19 | -0,25% | 20,16 | 20,50 | 20,25 | 20,18 | 20,23 | 6.950 | 3.691.366.900 |
| 25/4/2025 | 20,30 | 20,24 | -0,34% | 20,13 | 20,56 | 20,29 | 20,23 | 20,25 | 8.601 | 3.827.070.100 |
| 24/4/2025 | 20,02 | 20,31 | +2,68% | 19,85 | 20,44 | 20,25 | 20,30 | 20,33 | 9.852 | 4.863.383.900 |
| 23/4/2025 | 19,73 | 19,78 | +1,59% | 19,69 | 20,07 | 19,93 | 19,77 | 19,78 | 10.479 | 4.126.243.900 |
| 22/4/2025 | 19,37 | 19,47 | -1,77% | 19,32 | 19,81 | 19,58 | 19,46 | 19,57 | 9.382 | 5.475.986.000 |
| 17/4/2025 | 19,37 | 19,82 | +1,80% | 19,28 | 19,99 | 19,80 | 19,81 | 19,89 | 8.455 | 5.477.549.600 |
| 16/4/2025 | 19,33 | 19,47 | -0,21% | 19,20 | 19,70 | 19,48 | 19,38 | 19,51 | 9.617 | 4.331.733.000 |
| 15/4/2025 | 19,36 | 19,51 | +0,57% | 19,10 | 19,60 | 19,35 | 19,50 | 19,52 | 8.303 | 4.086.461.100 |
| 14/4/2025 | 19,15 | 19,40 | +2,11% | 19,15 | 19,81 | 19,50 | 19,39 | 19,50 | 11.383 | 7.749.198.000 |
| 11/4/2025 | 18,78 | 19,00 | +2,04% | 18,53 | 19,06 | 18,84 | 19,00 | 19,01 | 7.507 | 4.328.627.300 |
| 10/4/2025 | 18,63 | 18,62 | -1,27% | 18,33 | 18,87 | 18,56 | 18,62 | 18,70 | 6.699 | 3.322.463.700 |
| 9/4/2025 | 18,13 | 18,86 | +2,67% | 18,08 | 19,21 | 18,68 | 18,85 | 18,88 | 16.100 | 6.069.335.700 |
| 8/4/2025 | 18,58 | 18,37 | -0,70% | 18,26 | 18,84 | 18,43 | 18,35 | 18,40 | 9.398 | 3.888.560.600 |
| 7/4/2025 | 18,25 | 18,50 | -0,16% | 18,04 | 18,88 | 18,42 | 18,45 | 18,51 | 14.903 | 6.045.019.600 |
| 4/4/2025 | 19,14 | 18,53 | -5,07% | 18,50 | 19,14 | 18,67 | 18,53 | 18,55 | 9.711 | 4.540.358.400 |
| 3/4/2025 | 18,39 | 19,52 | +5,12% | 18,39 | 19,61 | 19,34 | 19,50 | 19,54 | 15.288 | 7.013.375.800 |
| 2/4/2025 | 18,78 | 18,57 | -1,22% | 18,57 | 19,02 | 18,71 | 18,56 | 18,65 | 8.924 | 5.264.151.000 |
| 1/4/2025 | 18,59 | 18,80 | +1,62% | 18,46 | 18,96 | 18,80 | 18,68 | 18,80 | 5.993 | 2.477.236.900 |
| 31/3/2025 | 18,41 | 18,50 | -0,91% | 18,41 | 18,83 | 18,60 | 18,49 | 18,62 | 7.067 | 2.988.274.500 |
| 28/3/2025 | 18,87 | 18,67 | -1,06% | 18,36 | 18,87 | 18,57 | 18,56 | 18,68 | 11.503 | 6.303.922.300 |
| 27/3/2025 | 18,73 | 18,87 | -0,21% | 18,71 | 19,05 | 18,89 | 18,86 | 18,90 | 7.682 | 4.756.387.500 |
| 26/3/2025 | 19,06 | 18,91 | -0,37% | 18,84 | 19,35 | 19,06 | 18,91 | 19,00 | 6.578 | 3.011.917.900 |
| 25/3/2025 | 18,70 | 18,98 | +1,28% | 18,70 | 19,27 | 18,99 | 18,91 | 18,98 | 8.119 | 3.567.931.900 |
| 24/3/2025 | 18,99 | 18,74 | -1,16% | 18,74 | 19,12 | 18,88 | 18,73 | 18,84 | 5.212 | 2.108.398.500 |
| 21/3/2025 | 18,79 | 18,96 | -0,05% | 18,74 | 19,15 | 19,00 | 18,95 | 18,98 | 4.907 | 2.911.920.700 |
| 20/3/2025 | 19,14 | 18,97 | -0,94% | 18,97 | 19,20 | 19,07 | 18,97 | 19,03 | 5.623 | 1.987.137.500 |
| 19/3/2025 | 18,99 | 19,15 | +1,32% | 18,87 | 19,44 | 19,22 | 19,14 | 19,15 | 11.940 | 6.129.818.700 |
| 18/3/2025 | 18,91 | 18,90 | -0,84% | 18,90 | 19,29 | 19,07 | 18,88 | 19,05 | 7.331 | 3.298.025.800 |
| 17/3/2025 | 18,92 | 19,06 | +1,55% | 18,64 | 19,28 | 19,09 | 19,05 | 19,07 | 11.694 | 6.005.189.300 |
| 14/3/2025 | 18,27 | 18,77 | +3,93% | 18,11 | 18,78 | 18,64 | 18,76 | 18,78 | 12.001 | 6.417.355.600 |
| 13/3/2025 | 17,89 | 18,06 | +1,86% | 17,61 | 18,25 | 18,05 | 18,06 | 18,08 | 9.093 | 4.462.503.200 |
| 12/3/2025 | 17,42 | 17,73 | +1,66% | 17,42 | 17,81 | 17,71 | 17,70 | 17,75 | 9.508 | 4.962.608.900 |
| 11/3/2025 | 17,45 | 17,44 | -2,68% | 17,22 | 17,70 | 17,38 | 17,38 | 17,44 | 18.166 | 8.765.853.800 |
| 10/3/2025 | 17,81 | 17,92 | -0,55% | 17,81 | 18,16 | 17,98 | 17,91 | 18,02 | 8.398 | 3.353.546.200 |
| 7/3/2025 | 17,32 | 18,02 | +2,68% | 17,28 | 18,25 | 17,96 | 18,02 | 18,16 | 8.509 | 4.244.385.300 |
| 6/3/2025 | 17,42 | 17,55 | +0,57% | 17,39 | 17,82 | 17,56 | 17,55 | 17,56 | 7.735 | 3.252.175.200 |
| 5/3/2025 | 17,32 | 17,45 | -1,19% | 17,31 | 17,78 | 17,50 | 17,45 | 17,46 | 10.465 | 4.301.013.900 |
| 28/2/2025 | 18,25 | 17,66 | -3,18% | 17,51 | 18,25 | 17,79 | 17,65 | 17,66 | 18.253 | 8.194.315.800 |
| 27/2/2025 | 18,01 | 18,24 | +1,84% | 17,95 | 18,47 | 18,31 | 18,21 | 18,25 | 12.500 | 9.043.276.900 |
| 26/2/2025 | 18,51 | 17,91 | -2,13% | 17,85 | 18,58 | 18,05 | 17,88 | 17,92 | 10.354 | 8.794.135.000 |
| 25/2/2025 | 18,41 | 18,30 | 0,00% | 18,22 | 18,69 | 18,38 | 18,30 | 18,52 | 14.900 | 16.279.404.100 |
| 24/2/2025 | 19,30 | 18,30 | -5,82% | 18,30 | 19,30 | 18,61 | 18,30 | 18,32 | 11.586 | 8.670.663.200 |
| 21/2/2025 | 19,41 | 19,43 | +0,15% | 19,29 | 19,67 | 19,48 | 19,42 | 19,55 | 13.020 | 10.071.528.200 |
| 20/2/2025 | 19,22 | 19,40 | +1,41% | 19,06 | 19,46 | 19,29 | 19,40 | 19,45 | 11.443 | 5.344.510.300 |
| 19/2/2025 | 19,84 | 19,13 | -3,09% | 19,13 | 20,05 | 19,65 | 19,13 | 19,14 | 15.899 | 8.353.901.900 |
| 18/2/2025 | 19,92 | 19,74 | -0,80% | 19,53 | 20,11 | 19,67 | 19,69 | 19,74 | 7.124 | 3.329.993.800 |
| 17/2/2025 | 19,72 | 19,90 | +1,79% | 19,47 | 20,14 | 19,93 | 19,88 | 20,00 | 13.160 | 6.772.842.000 |
| 14/2/2025 | 19,17 | 19,55 | +3,11% | 19,01 | 19,76 | 19,47 | 19,53 | 19,56 | 11.184 | 7.080.897.800 |
| 13/2/2025 | 18,55 | 18,96 | +1,99% | 18,41 | 18,97 | 18,74 | 18,88 | 18,96 | 6.751 | 3.394.139.300 |
| 12/2/2025 | 18,75 | 18,59 | -1,54% | 18,42 | 18,80 | 18,63 | 18,59 | 18,74 | 9.821 | 4.648.439.500 |
| 11/2/2025 | 18,82 | 18,88 | +1,18% | 18,43 | 19,08 | 18,75 | 18,75 | 18,88 | 12.921 | 12.545.209.900 |
| 10/2/2025 | 18,98 | 18,66 | -1,69% | 18,64 | 19,33 | 18,92 | 18,66 | 18,84 | 9.151 | 4.315.806.000 |
| 7/2/2025 | 18,57 | 18,98 | +0,74% | 18,56 | 19,21 | 19,05 | 18,95 | 18,98 | 10.391 | 7.210.550.300 |
| 6/2/2025 | 18,76 | 18,84 | +0,05% | 18,72 | 19,00 | 18,84 | 18,82 | 18,94 | 7.615 | 3.447.874.700 |
| 5/2/2025 | 18,84 | 18,83 | -0,05% | 18,56 | 18,97 | 18,83 | 18,83 | 18,88 | 7.779 | 3.671.536.100 |
| 4/2/2025 | 18,38 | 18,84 | +1,07% | 18,38 | 18,92 | 18,75 | 18,78 | 18,84 | 8.735 | 4.864.330.100 |
| 3/2/2025 | 18,32 | 18,64 | +1,14% | 18,29 | 18,97 | 18,66 | 18,64 | 18,74 | 9.679 | 4.430.755.600 |
| 31/1/2025 | 18,47 | 18,43 | -0,22% | 18,27 | 18,58 | 18,42 | 18,31 | 18,43 | 10.103 | 5.362.756.600 |
| 30/1/2025 | 17,80 | 18,47 | +4,47% | 17,72 | 18,62 | 18,30 | 18,46 | 18,47 | 12.169 | 5.554.804.900 |
| 29/1/2025 | 17,98 | 17,68 | -0,79% | 17,68 | 18,04 | 17,79 | 17,67 | 17,70 | 6.220 | 3.519.783.800 |
| 28/1/2025 | 17,85 | 17,82 | 0,00% | 17,68 | 17,93 | 17,80 | 17,78 | 17,83 | 4.557 | 2.768.064.100 |
| 27/1/2025 | 16,93 | 17,82 | +4,64% | 16,93 | 17,95 | 17,71 | 17,82 | 17,96 | 11.039 | 5.777.390.200 |
| 24/1/2025 | 17,29 | 17,03 | -1,22% | 16,97 | 17,29 | 17,11 | 17,02 | 17,06 | 7.393 | 3.004.543.300 |
| 23/1/2025 | 17,74 | 17,24 | -2,21% | 17,16 | 17,74 | 17,33 | 17,18 | 17,29 | 7.050 | 5.223.751.500 |
| 22/1/2025 | 17,47 | 17,63 | +2,03% | 17,25 | 17,70 | 17,49 | 17,60 | 17,67 | 9.202 | 5.765.099.000 |
| 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 |