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 TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
IGTI11F - IGUATEMI S.A - UNT N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 14/5/2025 | 21,49 | 21,43 | -0,65% | 21,14 | 21,72 | 21,38 | 21,15 | 21,43 | 387 | 12.015.624 |
| 13/5/2025 | 20,41 | 21,57 | +5,12% | 20,22 | 21,59 | 21,18 | 21,43 | 21,57 | 513 | 12.250.692 |
| 12/5/2025 | 20,72 | 20,52 | -0,77% | 20,34 | 20,91 | 20,47 | 20,37 | 20,52 | 544 | 8.496.245 |
| 9/5/2025 | 21,35 | 20,68 | -3,50% | 20,59 | 21,45 | 21,01 | 20,68 | 20,90 | 311 | 12.002.184 |
| 8/5/2025 | 20,45 | 21,43 | +4,95% | 20,43 | 21,57 | 21,27 | 21,28 | 21,43 | 580 | 14.101.296 |
| 7/5/2025 | 20,28 | 20,42 | +0,39% | 20,20 | 20,55 | 20,35 | 20,24 | 20,42 | 298 | 6.646.473 |
| 6/5/2025 | 20,84 | 20,34 | -3,14% | 20,34 | 20,86 | 20,56 | 20,34 | 20,58 | 300 | 8.400.211 |
| 5/5/2025 | 20,93 | 21,00 | +1,30% | 20,51 | 21,11 | 20,80 | 20,69 | 21,00 | 371 | 10.258.911 |
| 2/5/2025 | 20,54 | 20,73 | +1,92% | 20,54 | 21,14 | 20,83 | 20,73 | 20,90 | 619 | 16.371.930 |
| 29/4/2025 | 20,46 | 20,34 | +0,94% | 19,85 | 20,64 | 20,43 | 20,26 | 20,34 | 529 | 9.934.987 |
| 28/4/2025 | 20,10 | 20,15 | -1,23% | 20,10 | 20,49 | 20,26 | 20,15 | 20,30 | 275 | 6.811.493 |
| 25/4/2025 | 20,29 | 20,40 | -0,83% | 20,15 | 20,57 | 20,29 | 20,30 | 20,40 | 262 | 6.469.270 |
| 24/4/2025 | 19,88 | 20,57 | +4,31% | 19,80 | 20,57 | 20,24 | 20,24 | 20,57 | 356 | 10.821.211 |
| 23/4/2025 | 19,69 | 19,72 | +1,34% | 19,46 | 20,05 | 19,87 | 19,72 | 19,90 | 218 | 8.805.061 |
| 22/4/2025 | 19,42 | 19,46 | -2,70% | 19,35 | 19,84 | 19,57 | 19,45 | 19,46 | 598 | 9.315.833 |
| 17/4/2025 | 19,46 | 20,00 | +3,52% | 19,29 | 20,00 | 19,77 | 19,89 | 20,00 | 311 | 8.309.814 |
| 16/4/2025 | 19,11 | 19,32 | -1,48% | 19,11 | 19,67 | 19,46 | 19,32 | 19,42 | 145 | 7.279.466 |
| 15/4/2025 | 19,85 | 19,61 | +0,15% | 19,08 | 19,85 | 19,35 | 19,39 | 19,61 | 240 | 6.510.869 |
| 14/4/2025 | 19,00 | 19,58 | +3,38% | 18,90 | 19,80 | 19,53 | 19,37 | 19,58 | 365 | 9.490.359 |
| 11/4/2025 | 18,47 | 18,94 | +2,21% | 18,47 | 19,06 | 18,83 | 18,94 | 19,07 | 482 | 6.288.737 |
| 10/4/2025 | 19,05 | 18,53 | -2,93% | 18,33 | 19,05 | 18,62 | 18,53 | 18,75 | 200 | 6.160.834 |
| 9/4/2025 | 18,14 | 19,09 | +4,55% | 18,08 | 19,19 | 18,67 | 18,79 | 19,09 | 518 | 26.639.891 |
| 8/4/2025 | 18,17 | 18,26 | -0,27% | 18,17 | 18,77 | 18,43 | 18,26 | 18,46 | 314 | 8.596.525 |
| 7/4/2025 | 18,42 | 18,31 | -0,70% | 18,03 | 18,89 | 18,36 | 18,31 | 18,41 | 429 | 7.595.663 |
| 4/4/2025 | 19,45 | 18,44 | -4,60% | 18,44 | 19,45 | 18,71 | 18,44 | 18,67 | 454 | 10.029.034 |
| 3/4/2025 | 18,48 | 19,33 | +2,82% | 18,39 | 19,61 | 19,26 | 19,33 | 19,50 | 652 | 15.884.185 |
| 2/4/2025 | 18,51 | 18,80 | +1,29% | 18,51 | 19,00 | 18,76 | 18,65 | 18,80 | 232 | 7.899.166 |
| 1/4/2025 | 18,41 | 18,56 | +0,54% | 18,41 | 18,98 | 18,68 | 18,56 | 18,71 | 556 | 8.202.987 |
| 31/3/2025 | 18,23 | 18,46 | -0,49% | 18,23 | 18,80 | 18,55 | 18,46 | 18,68 | 357 | 6.296.351 |
| 28/3/2025 | 19,00 | 18,55 | -1,01% | 18,35 | 19,00 | 18,57 | 18,55 | 18,70 | 521 | 6.049.304 |
| 27/3/2025 | 18,71 | 18,74 | -0,90% | 18,71 | 19,01 | 18,81 | 18,74 | 18,85 | 212 | 6.933.684 |
| 26/3/2025 | 18,99 | 18,91 | -0,16% | 18,82 | 19,38 | 19,04 | 18,81 | 18,95 | 210 | 7.368.733 |
| 25/3/2025 | 18,71 | 18,94 | +1,12% | 18,69 | 19,24 | 18,98 | 18,82 | 18,94 | 179 | 6.541.348 |
| 24/3/2025 | 18,61 | 18,73 | -1,89% | 18,61 | 19,14 | 18,92 | 18,73 | 18,77 | 316 | 6.489.914 |
| 21/3/2025 | 18,91 | 19,09 | +0,79% | 18,73 | 19,14 | 19,00 | 18,83 | 19,09 | 266 | 8.851.691 |
| 20/3/2025 | 19,18 | 18,94 | -1,25% | 18,94 | 19,20 | 19,07 | 18,94 | 19,06 | 320 | 9.950.641 |
| 19/3/2025 | 18,90 | 19,18 | +1,43% | 18,84 | 19,43 | 19,19 | 19,18 | 19,36 | 527 | 15.429.785 |
| 18/3/2025 | 18,87 | 18,91 | -2,12% | 18,87 | 19,29 | 19,10 | 18,91 | 19,05 | 407 | 16.059.380 |
| 17/3/2025 | 18,77 | 19,32 | +2,77% | 18,66 | 19,32 | 19,08 | 19,17 | 19,32 | 456 | 13.146.194 |
| 14/3/2025 | 18,09 | 18,80 | +4,04% | 18,07 | 18,80 | 18,53 | 18,62 | 18,80 | 399 | 9.008.132 |
| 13/3/2025 | 17,87 | 18,07 | +1,23% | 17,60 | 18,25 | 17,99 | 18,07 | 18,24 | 474 | 9.090.679 |
| 12/3/2025 | 17,43 | 17,85 | +1,25% | 17,43 | 17,85 | 17,70 | 17,63 | 17,85 | 413 | 7.326.957 |
| 11/3/2025 | 17,81 | 17,63 | -1,07% | 17,22 | 18,15 | 17,37 | 17,45 | 17,63 | 771 | 15.297.751 |
| 10/3/2025 | 17,92 | 17,82 | -0,56% | 17,80 | 18,14 | 17,96 | 17,82 | 18,04 | 397 | 7.983.019 |
| 7/3/2025 | 17,46 | 17,92 | +2,52% | 17,25 | 18,26 | 17,80 | 17,92 | 18,09 | 495 | 11.930.843 |
| 6/3/2025 | 17,45 | 17,48 | -0,11% | 17,25 | 17,84 | 17,55 | 17,48 | 17,58 | 431 | 8.810.737 |
| 5/3/2025 | 17,50 | 17,50 | -0,17% | 17,22 | 17,71 | 17,50 | 17,23 | 17,50 | 249 | 8.351.807 |
| 28/2/2025 | 18,24 | 17,53 | -4,52% | 17,46 | 18,24 | 17,77 | 17,53 | 17,55 | 645 | 9.713.529 |
| 27/2/2025 | 17,85 | 18,36 | +1,77% | 17,85 | 18,44 | 18,30 | 18,14 | 18,36 | 371 | 9.991.122 |
| 26/2/2025 | 18,31 | 18,04 | -2,59% | 17,86 | 18,53 | 18,06 | 18,03 | 18,04 | 491 | 9.058.512 |
| 25/2/2025 | 18,33 | 18,52 | -0,48% | 18,24 | 18,70 | 18,42 | 18,28 | 18,52 | 249 | 9.063.168 |
| 24/2/2025 | 19,29 | 18,61 | -5,53% | 18,31 | 19,29 | 18,68 | 18,31 | 18,61 | 510 | 13.928.210 |
| 21/2/2025 | 19,50 | 19,70 | +1,23% | 19,30 | 19,70 | 19,51 | 19,45 | 19,70 | 462 | 11.846.424 |
| 20/2/2025 | 19,36 | 19,46 | +0,21% | 19,09 | 19,53 | 19,31 | 19,25 | 19,46 | 404 | 10.692.510 |
| 19/2/2025 | 19,80 | 19,42 | -7,52% | 19,22 | 20,09 | 19,69 | 19,21 | 19,42 | 602 | 14.845.415 |
| 18/2/2025 | 19,73 | 21,00 | +6,87% | 19,54 | 21,00 | 19,80 | 19,61 | 21,00 | 292 | 10.922.193 |
| 17/2/2025 | 19,60 | 19,65 | +0,61% | 19,50 | 20,14 | 19,90 | 19,65 | 20,11 | 593 | 18.303.575 |