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 N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 20/1/2026 | 26,74 | 26,65 | -0,34% | 26,39 | 26,78 | 26,63 | 26,65 | 26,70 | 11.532 | 7.286.784.100 |
| 19/1/2026 | 26,79 | 26,74 | -0,19% | 26,58 | 27,02 | 26,78 | 26,74 | 26,78 | 4.731 | 2.431.063.900 |
| 16/1/2026 | 27,08 | 26,79 | -0,67% | 26,56 | 27,15 | 26,77 | 26,62 | 26,80 | 8.573 | 6.623.777.600 |
| 15/1/2026 | 26,89 | 26,97 | +0,94% | 26,59 | 27,29 | 26,98 | 26,95 | 26,97 | 5.779 | 3.891.565.200 |
| 14/1/2026 | 26,55 | 26,72 | +0,64% | 26,24 | 26,79 | 26,51 | 26,56 | 26,73 | 6.786 | 4.455.482.100 |
| 13/1/2026 | 26,45 | 26,55 | -0,26% | 26,13 | 26,71 | 26,40 | 26,47 | 26,56 | 6.950 | 5.068.685.500 |
| 12/1/2026 | 26,57 | 26,62 | +0,26% | 26,20 | 26,78 | 26,57 | 26,57 | 26,62 | 9.938 | 6.969.502.800 |
| 9/1/2026 | 25,62 | 26,55 | +3,63% | 25,42 | 26,56 | 26,10 | 26,51 | 26,55 | 12.994 | 9.877.865.800 |
| 8/1/2026 | 25,39 | 25,62 | +0,95% | 25,32 | 25,86 | 25,62 | 25,61 | 25,63 | 6.120 | 3.579.824.400 |
| 7/1/2026 | 25,75 | 25,38 | -1,48% | 25,38 | 25,80 | 25,53 | 25,38 | 25,45 | 8.070 | 3.615.709.100 |
| 6/1/2026 | 25,79 | 25,76 | +0,63% | 25,55 | 26,17 | 25,80 | 25,75 | 25,79 | 7.680 | 4.134.359.700 |
| 5/1/2026 | 25,32 | 25,60 | +1,15% | 25,20 | 25,85 | 25,64 | 25,58 | 25,72 | 8.507 | 4.578.154.200 |
| 2/1/2026 | 25,93 | 25,31 | -1,02% | 25,22 | 25,93 | 25,36 | 25,30 | 25,32 | 5.617 | 3.439.866.100 |
| 30/12/2025 | 25,32 | 25,57 | +1,75% | 25,14 | 25,57 | 25,40 | 25,54 | 25,57 | 6.088 | 6.836.394.600 |
| 29/12/2025 | 25,30 | 25,13 | -0,67% | 25,05 | 25,30 | 25,12 | 25,10 | 25,17 | 4.020 | 3.527.415.800 |
| 26/12/2025 | 25,15 | 25,30 | +0,40% | 24,94 | 25,34 | 25,20 | 25,25 | 25,30 | 3.670 | 1.986.086.700 |
| 23/12/2025 | 24,45 | 25,20 | +3,66% | 24,41 | 25,49 | 25,17 | 25,20 | 25,21 | 8.382 | 5.691.398.400 |
| 22/12/2025 | 24,85 | 24,31 | -2,13% | 24,31 | 25,20 | 24,51 | 24,30 | 24,43 | 11.560 | 7.222.785.000 |
| 19/12/2025 | 24,95 | 24,84 | -0,68% | 24,84 | 25,29 | 24,94 | 24,84 | 24,99 | 5.633 | 4.526.288.700 |
| 18/12/2025 | 24,76 | 25,01 | +0,81% | 24,64 | 25,35 | 25,02 | 25,01 | 25,11 | 14.582 | 6.519.854.800 |
| 17/12/2025 | 24,71 | 24,81 | -1,35% | 24,54 | 24,99 | 24,81 | 24,76 | 24,84 | 17.403 | 10.246.751.900 |
| 16/12/2025 | 25,83 | 25,15 | -3,97% | 25,15 | 25,88 | 25,49 | 25,14 | 25,34 | 13.306 | 7.500.719.600 |
| 15/12/2025 | 26,00 | 26,19 | +0,77% | 26,00 | 26,47 | 26,27 | 26,18 | 26,20 | 5.963 | 2.874.820.800 |
| 12/12/2025 | 25,90 | 25,99 | +0,27% | 25,74 | 26,28 | 25,92 | 25,95 | 26,00 | 10.662 | 6.634.263.100 |
| 11/12/2025 | 25,73 | 25,92 | +0,74% | 25,69 | 26,20 | 25,98 | 25,89 | 25,95 | 9.489 | 5.756.332.600 |
| 10/12/2025 | 25,56 | 25,73 | +0,98% | 25,38 | 26,08 | 25,64 | 25,72 | 25,73 | 9.482 | 6.308.232.600 |
| 9/12/2025 | 24,97 | 25,48 | +0,31% | 24,58 | 25,75 | 25,28 | 25,47 | 25,49 | 11.723 | 7.425.619.500 |
| 8/12/2025 | 25,65 | 25,40 | +0,55% | 25,10 | 25,74 | 25,55 | 25,38 | 25,41 | 9.154 | 7.669.215.400 |
| 5/12/2025 | 27,51 | 25,26 | -8,15% | 25,19 | 27,51 | 26,15 | 25,25 | 25,29 | 20.376 | 15.957.960.300 |
| 4/12/2025 | 27,35 | 27,50 | +1,66% | 27,09 | 27,63 | 27,48 | 27,47 | 27,50 | 10.380 | 8.014.643.600 |
| 3/12/2025 | 27,30 | 27,05 | -0,41% | 27,00 | 27,31 | 27,08 | 27,00 | 27,05 | 6.823 | 4.027.580.800 |
| 2/12/2025 | 26,47 | 27,16 | +2,72% | 26,43 | 27,16 | 26,90 | 27,04 | 27,16 | 9.685 | 6.283.047.400 |
| 1/12/2025 | 26,41 | 26,44 | +0,15% | 26,28 | 26,62 | 26,48 | 26,43 | 26,44 | 8.830 | 5.376.531.300 |
| 28/11/2025 | 26,23 | 26,40 | +0,42% | 26,23 | 26,76 | 26,52 | 26,38 | 26,40 | 6.517 | 4.787.764.700 |
| 27/11/2025 | 26,36 | 26,29 | -0,45% | 26,20 | 26,44 | 26,33 | 26,29 | 26,44 | 2.645 | 1.457.453.900 |
| 26/11/2025 | 26,27 | 26,41 | +1,15% | 26,05 | 26,55 | 26,36 | 26,28 | 26,41 | 5.518 | 4.233.485.100 |
| 25/11/2025 | 26,01 | 26,11 | +1,01% | 25,61 | 26,25 | 26,00 | 26,10 | 26,11 | 6.426 | 4.437.822.400 |
| 24/11/2025 | 25,44 | 25,85 | +1,61% | 25,23 | 25,85 | 25,72 | 25,79 | 25,85 | 5.567 | 4.458.328.800 |
| 21/11/2025 | 25,90 | 25,44 | -1,74% | 25,31 | 25,96 | 25,49 | 25,32 | 25,44 | 4.623 | 3.282.290.700 |
| 19/11/2025 | 26,20 | 25,89 | -1,30% | 25,88 | 26,23 | 25,97 | 25,89 | 25,94 | 6.297 | 3.094.711.600 |
| 18/11/2025 | 25,97 | 26,23 | +0,50% | 25,82 | 26,30 | 26,19 | 26,21 | 26,30 | 3.517 | 1.945.289.600 |
| 17/11/2025 | 26,53 | 26,10 | -1,73% | 25,96 | 26,62 | 26,14 | 26,01 | 26,17 | 8.231 | 5.680.534.300 |
| 14/11/2025 | 26,18 | 26,56 | +1,41% | 26,10 | 26,69 | 26,48 | 26,53 | 26,59 | 8.520 | 6.809.844.400 |
| 13/11/2025 | 26,18 | 26,19 | +0,73% | 25,86 | 26,42 | 26,04 | 26,06 | 26,19 | 9.848 | 7.670.761.000 |
| 12/11/2025 | 26,09 | 26,00 | -0,31% | 25,76 | 26,09 | 25,91 | 25,99 | 26,00 | 10.490 | 6.584.855.100 |
| 11/11/2025 | 25,87 | 26,08 | +1,68% | 25,80 | 26,24 | 26,03 | 26,03 | 26,08 | 11.895 | 6.448.527.400 |
| 10/11/2025 | 25,50 | 25,65 | +1,18% | 25,31 | 25,69 | 25,53 | 25,65 | 25,70 | 6.439 | 4.284.069.300 |
| 7/11/2025 | 25,21 | 25,35 | +0,52% | 25,00 | 25,35 | 25,18 | 25,30 | 25,38 | 6.407 | 3.463.536.500 |
| 6/11/2025 | 25,47 | 25,22 | -0,47% | 25,22 | 25,53 | 25,35 | 25,20 | 25,34 | 5.730 | 5.051.796.300 |
| 5/11/2025 | 24,90 | 25,34 | +2,14% | 24,71 | 25,58 | 25,31 | 25,33 | 25,40 | 12.831 | 11.655.589.700 |
| 4/11/2025 | 24,49 | 24,81 | +0,85% | 24,36 | 24,81 | 24,58 | 24,81 | 24,82 | 5.903 | 3.976.002.700 |
| 3/11/2025 | 24,70 | 24,60 | +0,53% | 24,43 | 24,76 | 24,56 | 24,48 | 24,60 | 9.545 | 7.024.363.900 |
| 31/10/2025 | 24,40 | 24,47 | +0,29% | 24,27 | 24,64 | 24,43 | 24,40 | 24,48 | 8.089 | 6.947.292.100 |
| 30/10/2025 | 24,48 | 24,40 | -0,37% | 24,19 | 24,61 | 24,42 | 24,40 | 24,44 | 5.024 | 3.015.571.800 |
| 29/10/2025 | 24,46 | 24,49 | +0,62% | 24,30 | 24,61 | 24,39 | 24,37 | 24,49 | 8.809 | 5.530.062.600 |
| 28/10/2025 | 24,54 | 24,34 | -0,86% | 24,08 | 24,61 | 24,31 | 24,26 | 24,37 | 8.339 | 5.123.366.600 |
| 27/10/2025 | 24,57 | 24,55 | +0,57% | 24,44 | 24,89 | 24,59 | 24,54 | 24,57 | 7.413 | 4.963.455.300 |
| 24/10/2025 | 24,23 | 24,41 | +1,50% | 24,17 | 24,52 | 24,40 | 24,41 | 24,45 | 7.114 | 4.171.032.300 |
| 23/10/2025 | 24,04 | 24,05 | +1,22% | 23,76 | 24,21 | 24,02 | 24,02 | 24,21 | 8.426 | 4.196.024.200 |
| 22/10/2025 | 23,78 | 23,76 | +0,08% | 23,63 | 23,84 | 23,75 | 23,76 | 23,77 | 5.643 | 2.764.304.600 |
| 21/10/2025 | 23,53 | 23,74 | +0,38% | 23,53 | 23,93 | 23,80 | 23,73 | 23,88 | 6.934 | 3.807.866.400 |
| 20/10/2025 | 23,19 | 23,65 | +1,76% | 23,19 | 23,83 | 23,67 | 23,65 | 23,66 | 9.977 | 4.796.433.800 |
| 17/10/2025 | 23,01 | 23,24 | +0,56% | 22,83 | 23,24 | 23,09 | 23,16 | 23,24 | 5.662 | 4.777.224.500 |
| 16/10/2025 | 23,01 | 23,11 | -0,22% | 22,88 | 23,29 | 23,09 | 23,01 | 23,12 | 5.899 | 2.719.349.600 |
| 15/10/2025 | 22,54 | 23,16 | +1,22% | 22,49 | 23,40 | 23,03 | 23,16 | 23,33 | 8.590 | 8.358.623.500 |
| 14/10/2025 | 23,00 | 22,88 | -0,74% | 22,64 | 23,08 | 22,83 | 22,81 | 22,88 | 5.836 | 3.272.052.700 |
| 13/10/2025 | 23,25 | 23,05 | +0,04% | 22,96 | 23,28 | 23,05 | 23,05 | 23,09 | 4.305 | 1.976.935.800 |
| 10/10/2025 | 23,17 | 23,04 | -0,90% | 22,68 | 23,43 | 22,97 | 22,98 | 23,08 | 6.103 | 3.760.997.100 |
| 9/10/2025 | 23,54 | 23,25 | -0,43% | 23,05 | 23,61 | 23,25 | 23,16 | 23,25 | 5.487 | 3.670.110.100 |
| 8/10/2025 | 23,20 | 23,35 | +0,39% | 23,12 | 23,40 | 23,27 | 23,29 | 23,35 | 5.686 | 3.757.194.100 |
| 7/10/2025 | 23,20 | 23,26 | -0,81% | 22,88 | 23,31 | 23,04 | 23,02 | 23,26 | 7.019 | 5.382.258.000 |
| 6/10/2025 | 24,02 | 23,45 | -2,21% | 23,31 | 24,03 | 23,47 | 23,43 | 23,45 | 10.062 | 4.839.937.300 |
| 3/10/2025 | 23,97 | 23,98 | +0,38% | 23,46 | 24,02 | 23,83 | 23,89 | 23,98 | 8.267 | 7.326.811.200 |
| 2/10/2025 | 24,25 | 23,89 | -1,61% | 23,76 | 24,37 | 24,00 | 23,85 | 23,90 | 6.757 | 4.217.095.200 |
| 1/10/2025 | 24,48 | 24,28 | -0,82% | 24,19 | 24,59 | 24,29 | 24,24 | 24,33 | 6.155 | 3.189.981.100 |
| 30/9/2025 | 24,62 | 24,48 | +0,12% | 24,33 | 24,66 | 24,47 | 24,32 | 24,49 | 7.245 | 4.538.832.300 |
| 29/9/2025 | 24,79 | 24,45 | +0,87% | 24,28 | 24,86 | 24,43 | 24,45 | 24,46 | 6.012 | 3.814.189.100 |
| 26/9/2025 | 24,15 | 24,24 | +0,46% | 24,15 | 24,37 | 24,26 | 24,24 | 24,33 | 3.940 | 2.409.227.700 |
| 25/9/2025 | 24,15 | 24,13 | -0,58% | 23,98 | 24,33 | 24,12 | 24,12 | 24,23 | 7.205 | 5.077.034.200 |
| 24/9/2025 | 24,54 | 24,27 | -1,22% | 24,06 | 24,69 | 24,21 | 24,08 | 24,28 | 11.361 | 11.023.676.700 |
| 23/9/2025 | 23,92 | 24,57 | +2,03% | 23,92 | 24,72 | 24,55 | 24,57 | 24,59 | 10.127 | 5.336.679.400 |
| 22/9/2025 | 24,05 | 24,08 | -0,37% | 23,75 | 24,12 | 23,98 | 24,05 | 24,09 | 6.557 | 4.805.648.400 |
| 19/9/2025 | 24,42 | 24,17 | -0,53% | 24,17 | 24,50 | 24,26 | 24,17 | 24,20 | 5.881 | 6.160.392.900 |
| 18/9/2025 | 24,10 | 24,30 | +0,37% | 24,06 | 24,37 | 24,22 | 24,27 | 24,37 | 5.285 | 4.184.477.300 |
| 17/9/2025 | 23,98 | 24,21 | +0,67% | 23,94 | 24,44 | 24,20 | 24,21 | 24,26 | 9.662 | 7.067.881.700 |
| 16/9/2025 | 23,89 | 24,05 | +0,75% | 23,89 | 24,38 | 24,07 | 23,95 | 24,05 | 7.764 | 5.429.359.100 |
| 15/9/2025 | 23,65 | 23,87 | +0,51% | 23,65 | 24,23 | 23,98 | 23,87 | 23,96 | 6.150 | 4.334.471.700 |