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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/9/2025 | 23,65 | 23,75 | -0,71% | 23,63 | 24,00 | 23,85 | 23,73 | 23,85 | 6.046 | 3.951.563.400 |
| 11/9/2025 | 23,68 | 23,92 | +1,92% | 23,57 | 24,10 | 23,91 | 23,88 | 23,96 | 6.087 | 4.648.914.000 |
| 10/9/2025 | 23,29 | 23,47 | +1,03% | 23,23 | 23,63 | 23,48 | 23,44 | 23,47 | 4.561 | 3.702.387.900 |
| 9/9/2025 | 23,34 | 23,23 | -0,68% | 23,23 | 23,54 | 23,32 | 23,20 | 23,35 | 6.187 | 4.892.013.400 |
| 8/9/2025 | 23,87 | 23,39 | -1,81% | 23,39 | 23,92 | 23,58 | 23,38 | 23,47 | 6.907 | 3.742.081.600 |
| 5/9/2025 | 23,69 | 23,82 | +1,75% | 23,59 | 24,00 | 23,77 | 23,76 | 23,82 | 11.568 | 7.117.860.300 |
| 4/9/2025 | 23,10 | 23,41 | +1,47% | 23,04 | 23,41 | 23,29 | 23,34 | 23,42 | 8.140 | 3.942.529.100 |
| 3/9/2025 | 23,20 | 23,07 | -0,69% | 22,97 | 23,36 | 23,15 | 23,06 | 23,12 | 6.322 | 2.941.861.700 |
| 2/9/2025 | 23,31 | 23,23 | -0,85% | 23,08 | 23,46 | 23,27 | 23,22 | 23,32 | 12.594 | 7.481.173.900 |
| 1/9/2025 | 23,60 | 23,43 | -0,26% | 23,19 | 23,64 | 23,41 | 23,34 | 23,53 | 13.582 | 6.430.991.900 |
| 29/8/2025 | 23,33 | 23,49 | +1,12% | 23,21 | 23,70 | 23,48 | 23,49 | 23,53 | 12.989 | 8.053.386.800 |
| 28/8/2025 | 22,50 | 23,23 | +3,89% | 22,44 | 23,67 | 23,27 | 23,18 | 23,28 | 14.284 | 12.397.842.700 |
| 27/8/2025 | 21,90 | 22,36 | +1,82% | 21,86 | 22,49 | 22,21 | 22,36 | 22,50 | 8.052 | 8.511.421.000 |
| 26/8/2025 | 22,11 | 21,96 | -1,21% | 21,81 | 22,28 | 21,98 | 21,96 | 22,02 | 6.701 | 3.882.454.900 |
| 25/8/2025 | 22,63 | 22,23 | -1,20% | 22,16 | 22,69 | 22,34 | 22,21 | 22,23 | 8.237 | 5.759.726.000 |
| 22/8/2025 | 22,23 | 22,50 | +1,53% | 22,22 | 22,85 | 22,66 | 22,48 | 22,50 | 11.222 | 7.847.121.800 |
| 21/8/2025 | 22,00 | 22,16 | +0,59% | 21,68 | 22,39 | 22,18 | 22,15 | 22,19 | 14.065 | 7.604.859.600 |
| 20/8/2025 | 21,62 | 22,03 | +1,33% | 21,60 | 22,14 | 21,92 | 22,02 | 22,04 | 7.198 | 3.371.541.700 |
| 19/8/2025 | 22,22 | 21,74 | -2,29% | 21,63 | 22,22 | 21,73 | 21,63 | 21,76 | 8.664 | 3.567.700.400 |
| 18/8/2025 | 22,15 | 22,25 | +1,09% | 22,06 | 22,33 | 22,22 | 22,23 | 22,25 | 7.322 | 3.612.554.100 |
| 15/8/2025 | 21,94 | 22,01 | +0,27% | 21,80 | 22,20 | 22,06 | 21,98 | 22,08 | 5.281 | 2.493.550.000 |
| 14/8/2025 | 21,58 | 21,95 | +0,78% | 21,48 | 22,19 | 22,01 | 21,94 | 21,98 | 7.437 | 3.085.251.600 |
| 13/8/2025 | 21,79 | 21,78 | -1,09% | 21,78 | 22,29 | 22,04 | 21,78 | 21,88 | 12.116 | 6.013.570.000 |
| 12/8/2025 | 21,46 | 22,02 | +2,90% | 21,40 | 22,23 | 22,03 | 22,01 | 22,09 | 9.219 | 4.539.399.600 |
| 11/8/2025 | 21,49 | 21,40 | -1,34% | 21,35 | 21,72 | 21,43 | 21,37 | 21,40 | 8.586 | 9.395.363.400 |
| 8/8/2025 | 21,55 | 21,69 | +0,05% | 21,49 | 21,84 | 21,68 | 21,67 | 21,78 | 8.108 | 3.384.280.500 |
| 7/8/2025 | 21,45 | 21,68 | +1,07% | 21,37 | 21,94 | 21,79 | 21,67 | 21,79 | 13.187 | 5.401.674.000 |
| 6/8/2025 | 21,21 | 21,45 | +1,85% | 21,02 | 21,75 | 21,52 | 21,43 | 21,55 | 12.266 | 6.080.482.000 |
| 5/8/2025 | 20,56 | 21,06 | +1,74% | 20,51 | 21,14 | 20,93 | 21,02 | 21,08 | 10.709 | 5.297.316.000 |
| 4/8/2025 | 21,18 | 20,70 | -1,71% | 20,58 | 21,38 | 20,75 | 20,66 | 20,71 | 12.446 | 5.341.270.500 |
| 1/8/2025 | 20,98 | 21,06 | +1,59% | 20,79 | 21,35 | 21,01 | 21,00 | 21,08 | 7.991 | 4.762.713.300 |
| 31/7/2025 | 20,69 | 20,73 | -1,57% | 20,60 | 20,95 | 20,73 | 20,70 | 20,75 | 8.556 | 3.720.241.400 |
| 30/7/2025 | 20,52 | 21,06 | +1,59% | 20,52 | 21,43 | 20,90 | 21,01 | 21,06 | 8.234 | 4.289.053.700 |
| 29/7/2025 | 20,58 | 20,73 | +0,53% | 20,49 | 20,82 | 20,72 | 20,72 | 20,74 | 6.833 | 2.737.743.700 |
| 28/7/2025 | 21,13 | 20,62 | -1,25% | 20,46 | 21,13 | 20,63 | 20,50 | 20,62 | 10.117 | 7.981.924.300 |
| 25/7/2025 | 20,98 | 20,88 | -0,19% | 20,76 | 21,16 | 20,86 | 20,82 | 20,88 | 5.563 | 3.333.923.700 |
| 24/7/2025 | 21,50 | 20,92 | -1,97% | 20,92 | 21,50 | 21,01 | 20,92 | 21,02 | 6.498 | 3.658.359.400 |
| 23/7/2025 | 20,80 | 21,34 | +1,67% | 20,76 | 21,34 | 21,13 | 21,15 | 21,34 | 8.936 | 6.340.361.700 |
| 22/7/2025 | 21,29 | 20,99 | -1,18% | 20,86 | 21,30 | 21,02 | 20,90 | 21,00 | 9.920 | 10.437.104.200 |
| 21/7/2025 | 21,34 | 21,24 | -0,47% | 21,10 | 21,53 | 21,26 | 21,14 | 21,26 | 10.585 | 5.974.225.500 |
| 18/7/2025 | 21,72 | 21,34 | -3,00% | 21,18 | 21,88 | 21,42 | 21,25 | 21,35 | 9.557 | 4.917.590.200 |
| 17/7/2025 | 22,25 | 22,00 | -0,63% | 21,94 | 22,25 | 22,02 | 21,99 | 22,00 | 9.727 | 4.266.808.300 |
| 16/7/2025 | 21,96 | 22,14 | +0,64% | 21,74 | 22,21 | 21,99 | 22,14 | 22,17 | 10.552 | 4.694.845.500 |
| 15/7/2025 | 21,84 | 22,00 | +0,69% | 21,71 | 22,13 | 21,93 | 21,99 | 22,00 | 7.411 | 3.087.725.000 |
| 14/7/2025 | 21,94 | 21,85 | -0,86% | 21,75 | 22,13 | 21,90 | 21,85 | 21,86 | 6.532 | 2.970.642.000 |
| 11/7/2025 | 22,49 | 22,04 | -1,83% | 21,99 | 22,55 | 22,13 | 22,04 | 22,06 | 6.351 | 3.316.853.000 |
| 10/7/2025 | 22,50 | 22,45 | -0,71% | 22,07 | 22,63 | 22,36 | 22,45 | 22,48 | 10.869 | 5.734.093.100 |
| 9/7/2025 | 22,98 | 22,61 | -1,78% | 22,55 | 22,99 | 22,71 | 22,57 | 22,67 | 9.408 | 4.848.246.600 |
| 8/7/2025 | 22,79 | 23,02 | +1,05% | 22,53 | 23,37 | 22,87 | 22,94 | 23,03 | 11.132 | 6.541.806.600 |
| 7/7/2025 | 23,04 | 22,78 | -0,44% | 22,56 | 23,09 | 22,73 | 22,65 | 22,78 | 5.465 | 2.803.285.900 |
| 4/7/2025 | 22,70 | 22,88 | -0,09% | 22,40 | 23,07 | 22,72 | 22,88 | 22,96 | 7.048 | 5.102.404.300 |
| 3/7/2025 | 22,53 | 22,90 | +1,64% | 22,50 | 23,09 | 22,87 | 22,90 | 22,95 | 8.109 | 4.232.790.200 |
| 2/7/2025 | 23,35 | 22,53 | -2,97% | 22,31 | 23,35 | 22,57 | 22,53 | 22,60 | 17.585 | 8.811.562.600 |
| 1/7/2025 | 23,18 | 23,22 | +0,13% | 23,01 | 23,50 | 23,30 | 23,22 | 23,37 | 8.566 | 5.717.820.700 |
| 30/6/2025 | 22,85 | 23,19 | +0,78% | 22,66 | 23,27 | 22,94 | 23,19 | 23,22 | 10.968 | 7.756.805.000 |
| 27/6/2025 | 22,85 | 23,01 | -0,73% | 22,85 | 23,33 | 22,99 | 22,93 | 23,01 | 5.490 | 4.148.145.900 |
| 26/6/2025 | 22,90 | 23,18 | +2,07% | 22,60 | 23,63 | 23,27 | 23,14 | 23,18 | 13.273 | 11.155.027.600 |
| 25/6/2025 | 22,56 | 22,71 | -0,13% | 22,40 | 22,76 | 22,60 | 22,68 | 22,71 | 7.529 | 4.974.076.000 |
| 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 |