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.

IGTI11F - 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 17,19 17,67 +0,28% 17,13 17,67 17,31 17,25 17,67 235 7.840.923
20/1/2025 17,10 17,62 +2,03% 16,91 17,62 17,22 17,22 17,62 542 12.208.148
17/1/2025 17,16 17,27 +0,41% 16,84 17,30 17,16 17,03 17,27 315 9.027.690
16/1/2025 17,69 17,20 -1,99% 17,20 17,70 17,33 17,16 17,38 328 8.049.079
15/1/2025 17,40 17,55 +3,24% 17,25 17,80 17,55 17,55 17,79 545 13.162.333
14/1/2025 16,68 17,00 +1,31% 16,61 17,53 17,06 17,00 17,53 345 10.535.845
13/1/2025 16,72 16,78 +0,48% 16,60 17,01 16,73 16,75 16,78 285 8.597.228
10/1/2025 17,05 16,70 -4,52% 16,70 17,15 16,91 16,70 16,78 413 10.122.417
9/1/2025 17,19 17,49 +1,75% 16,93 17,49 17,12 17,04 17,49 311 8.398.326
8/1/2025 17,44 17,19 -1,60% 16,96 17,44 17,12 16,96 17,19 331 12.225.047
7/1/2025 17,39 17,47 -0,34% 17,10 17,63 17,40 17,20 17,47 560 10.041.609
6/1/2025 17,08 17,53 +3,24% 17,08 17,53 17,34 17,32 17,53 266 9.608.137
3/1/2025 17,41 16,98 -3,69% 16,98 17,41 17,15 16,98 17,22 409 7.719.552
2/1/2025 17,33 17,63 +1,03% 17,03 17,63 17,25 17,24 17,63 430 9.878.444
30/12/2024 17,44 17,45 -1,41% 17,19 17,51 17,34 17,24 17,45 225 7.439.918
27/12/2024 17,40 17,70 +2,85% 17,25 17,70 17,49 17,35 17,70 420 5.662.945
26/12/2024 17,63 17,21 -3,37% 17,20 17,63 17,32 17,20 17,21 501 9.134.143
23/12/2024 17,80 17,81 -0,78% 17,53 18,27 17,78 17,53 17,81 596 9.433.713
20/12/2024 17,33 17,95 +2,16% 17,33 18,20 17,88 17,95 18,10 311 9.708.332
19/12/2024 17,52 17,57 -1,01% 17,01 17,85 17,56 17,57 17,76 594 13.835.293
18/12/2024 18,26 17,75 -1,83% 17,67 18,26 17,97 17,66 17,75 410 11.588.803
17/12/2024 18,17 18,08 -0,60% 18,02 18,38 18,15 18,08 18,36 372 9.889.599
16/12/2024 18,30 18,19 -0,66% 18,09 18,50 18,28 18,10 18,19 675 9.657.887
13/12/2024 18,97 18,31 -2,50% 18,31 18,97 18,53 18,31 18,51 332 9.324.318
12/12/2024 19,41 18,78 -2,54% 18,78 19,41 18,92 18,78 19,02 313 9.056.192
11/12/2024 19,10 19,27 +1,53% 18,86 19,76 19,18 19,27 19,57 351 10.490.189
10/12/2024 19,21 18,98 +1,12% 18,90 19,21 19,02 18,98 19,12 227 9.597.100
9/12/2024 18,85 18,77 -0,27% 18,50 19,20 18,84 18,71 18,77 571 9.499.037
6/12/2024 19,01 18,82 -0,58% 18,76 19,17 18,93 18,82 19,01 351 8.823.287
5/12/2024 18,99 18,93 +1,88% 18,68 19,20 19,02 18,93 19,18 376 11.857.505
4/12/2024 18,68 18,58 +0,11% 18,31 18,71 18,52 18,40 18,58 389 9.160.216
3/12/2024 18,75 18,56 -2,21% 18,56 19,03 18,69 18,56 18,67 403 10.136.356
2/12/2024 19,05 18,98 -1,81% 18,64 19,15 18,82 18,77 18,98 632 10.009.319
29/11/2024 19,32 19,33 +0,42% 18,51 19,33 18,92 18,82 19,33 538 17.288.718
28/11/2024 19,72 19,25 -4,47% 19,25 20,19 19,58 19,25 19,53 1.615 14.012.212
27/11/2024 20,90 20,15 -3,82% 20,15 21,30 20,72 20,15 20,48 756 14.301.203
26/11/2024 20,62 20,95 +3,35% 20,55 21,25 20,90 20,95 21,24 505 15.445.237
25/11/2024 20,13 20,27 -0,59% 20,13 20,82 20,54 20,27 20,74 438 12.188.461
22/11/2024 20,18 20,39 +4,08% 19,63 20,39 19,96 20,11 20,39 282 12.086.908
21/11/2024 20,18 19,59 +0,20% 19,59 20,18 19,79 19,59 20,18 519 11.291.274
19/11/2024 19,73 19,55 -1,06% 19,55 20,20 19,96 19,55 20,17 554 13.553.787
18/11/2024 19,96 19,76 -0,95% 19,76 20,46 19,89 19,76 19,99 486 13.108.975
14/11/2024 20,43 19,95 -0,15% 19,95 20,50 20,23 19,95 20,30 652 10.222.394
13/11/2024 19,99 19,98 -0,15% 19,85 20,30 20,00 19,97 19,98 1.922 16.168.955
12/11/2024 20,20 20,01 -0,45% 20,01 20,35 20,13 20,01 20,17 424 11.836.294
11/11/2024 20,07 20,10 +0,15% 19,98 20,31 20,15 20,10 20,28 456 13.816.815
8/11/2024 20,11 20,07 -1,67% 20,07 20,56 20,22 20,07 20,29 388 11.266.746
7/11/2024 20,72 20,41 -2,81% 20,16 21,27 20,65 20,41 20,57 668 17.192.885
6/11/2024 20,90 21,00 +0,48% 20,36 21,00 20,58 20,70 21,00 472 14.734.206
5/11/2024 21,35 20,90 -1,18% 20,85 21,35 20,97 20,90 21,11 526 13.653.815
4/11/2024 20,35 21,15 +3,42% 20,35 21,37 21,02 20,97 21,15 580 13.833.998
1/11/2024 21,06 20,45 -3,08% 20,45 21,20 20,70 20,45 20,55 545 11.874.108
31/10/2024 20,93 21,10 +1,39% 20,93 21,36 21,16 21,10 21,15 349 9.581.795
30/10/2024 20,89 20,81 -0,38% 20,81 21,34 21,15 20,81 21,35 379 11.786.667
29/10/2024 21,03 20,89 -1,69% 20,89 21,38 21,12 20,88 21,28 375 10.586.428
28/10/2024 21,07 21,25 +2,16% 21,07 21,48 21,30 21,25 21,34 461 10.037.891
25/10/2024 21,22 20,80 0,00% 20,80 21,35 21,04 20,80 21,14 384 9.222.868
24/10/2024 20,72 20,80 -0,76% 20,72 21,39 21,07 20,80 20,90 394 11.857.569
23/10/2024 21,06 20,96 -2,15% 20,82 21,10 20,96 20,96 21,05 589 11.535.718
22/10/2024 21,43 21,42 +0,89% 21,05 21,43 21,20 21,06 21,42 465 10.047.005
21/10/2024 21,13 21,23 +0,71% 21,13 21,66 21,45 21,20 21,23 686 12.879.849
18/10/2024 21,15 21,08 -0,09% 21,05 21,35 21,18 21,08 21,35 405 12.685.874
17/10/2024 21,20 21,10 -0,61% 20,89 21,20 21,07 21,10 21,22 422 10.728.532
16/10/2024 21,36 21,23 -0,56% 21,20 21,66 21,35 21,23 21,35 480 16.621.608
15/10/2024 21,30 21,35 +0,57% 21,24 21,51 21,39 21,24 21,35 454 8.102.027
14/10/2024 21,19 21,23 +0,14% 21,01 21,43 21,26 21,23 21,47 682 11.922.114
11/10/2024 21,43 21,20 -0,14% 21,01 21,51 21,20 21,08 21,20 408 10.563.992
10/10/2024 20,80 21,23 +0,09% 20,80 21,60 21,36 21,23 21,59 496 12.843.911
9/10/2024 21,59 21,21 -2,12% 20,96 21,59 21,12 21,01 21,21 609 14.090.869
8/10/2024 21,66 21,67 +0,32% 21,20 21,70 21,52 21,49 21,67 544 15.247.623
7/10/2024 21,80 21,60 +0,93% 21,49 21,80 21,60 21,60 21,80 604 12.841.315
4/10/2024 20,92 21,40 +1,61% 20,92 21,61 21,37 21,40 21,67 429 14.963.383
3/10/2024 20,91 21,06 -0,99% 20,67 21,24 20,97 21,06 21,22 473 13.395.013
2/10/2024 21,09 21,27 +1,87% 21,05 21,37 21,23 21,06 21,27 528 19.795.425
1/10/2024 21,06 20,88 -1,04% 20,88 21,35 21,10 20,88 21,03 720 13.008.589
30/9/2024 21,28 21,10 -0,33% 20,91 21,38 21,05 21,00 21,10 221 8.643.621
26/9/2024 21,16 21,17 +0,76% 21,05 21,47 21,23 21,17 21,36 409 11.025.864
25/9/2024 21,20 21,01 -0,90% 21,01 21,46 21,14 21,01 21,06 2.946 16.743.466
24/9/2024 21,80 21,20 +0,76% 21,11 21,80 21,31 21,20 21,35 609 12.603.104
23/9/2024 21,25 21,04 -1,50% 21,00 21,36 21,14 21,04 21,31 477 14.524.148
20/9/2024 21,90 21,36 -2,47% 21,19 22,07 21,46 21,30 21,45 564 18.944.976
19/9/2024 22,67 21,90 -3,52% 21,90 22,72 22,25 21,90 22,08 472 14.139.493
18/9/2024 22,27 22,70 +1,93% 22,14 22,86 22,57 22,58 22,70 585 16.067.802
17/9/2024 22,62 22,27 -1,68% 22,08 22,62 22,30 22,27 22,35 310 13.082.110
16/9/2024 22,39 22,65 +1,43% 22,20 22,68 22,50 22,54 22,65 631 11.556.997
13/9/2024 22,04 22,33 +4,01% 22,01 22,58 22,35 22,17 22,33 524 25.939.447
12/9/2024 21,95 21,47 -1,65% 21,47 22,08 21,77 21,35 21,47 359 9.234.023
11/9/2024 21,91 21,83 +0,09% 21,82 22,22 21,93 21,83 21,94 294 11.254.966
10/9/2024 21,75 21,81 +0,23% 21,42 22,00 21,79 21,81 21,96 466 15.208.178
9/9/2024 22,00 21,76 -0,73% 21,73 22,15 21,85 21,76 21,96 411 15.538.423
6/9/2024 22,33 21,92 -2,62% 21,92 22,47 22,16 21,92 22,04 323 10.238.024
5/9/2024 22,57 22,51 -0,22% 22,16 22,64 22,42 22,41 22,51 267 10.189.913
4/9/2024 22,30 22,56 +1,62% 21,92 22,78 22,54 22,56 22,60 412 12.470.024
3/9/2024 21,85 22,20 +1,42% 21,85 22,20 22,07 22,15 22,20 470 11.856.255
2/9/2024 22,20 21,89 -0,41% 21,75 22,28 21,94 21,88 21,89 757 30.008.959
30/8/2024 22,29 21,98 -0,86% 21,85 22,42 22,07 21,95 22,15 274 15.340.570
29/8/2024 22,80 22,17 -2,76% 22,17 22,89 22,40 22,17 22,62 230 11.485.904
28/8/2024 23,00 22,80 -0,87% 22,68 23,01 22,87 22,80 23,00 212 11.329.670
27/8/2024 23,39 23,00 -0,48% 22,91 23,47 23,16 23,00 23,13 371 10.106.432
26/8/2024 23,35 23,11 -0,52% 23,06 23,45 23,19 23,09 23,39 399 12.359.917
23/8/2024 22,80 23,23 +1,57% 22,77 23,53 23,24 23,23 23,32 491 15.975.532
22/8/2024 23,10 22,87 -1,00% 22,63 23,11 22,81 22,75 22,87 288 13.430.336
21/8/2024 23,41 23,10 -1,32% 23,00 23,54 23,19 23,07 23,10 460 15.890.573
20/8/2024 23,41 23,41 -0,21% 23,29 23,56 23,41 23,41 23,52 372 13.822.067
19/8/2024 23,25 23,46 +0,73% 23,15 23,46 23,28 23,16 23,46 423 15.768.473
16/8/2024 23,20 23,29 +0,78% 23,13 23,64 23,31 23,11 23,29 488 21.744.246
15/8/2024 23,53 23,11 -1,07% 23,02 23,61 23,26 23,11 23,18 554 17.018.666
14/8/2024 22,91 23,36 +0,13% 22,91 23,82 23,56 23,36 23,60 538 23.210.701
13/8/2024 22,84 23,33 +2,78% 22,76 23,35 23,15 23,33 23,35 484 20.278.873
12/8/2024 22,68 22,70 -0,31% 22,68 22,99 22,86 22,70 22,90 549 17.205.196
9/8/2024 22,21 22,77 +1,88% 22,21 22,87 22,57 22,77 22,81 474 21.057.843
8/8/2024 21,97 22,35 +1,68% 21,86 22,35 22,04 22,00 22,35 316 13.106.849
7/8/2024 21,40 21,98 +4,07% 21,40 21,98 21,73 21,69 21,98 594 27.492.969
6/8/2024 21,12 21,12 +0,05% 21,12 21,54 21,33 21,12 21,50 498 15.145.389
5/8/2024 20,77 21,11 -0,98% 20,70 21,39 21,07 21,11 21,22 348 15.625.015
2/8/2024 21,16 21,32 +0,14% 21,10 21,57 21,25 21,32 21,37 363 15.841.743
1/8/2024 20,88 21,29 +1,00% 20,76 21,50 21,21 21,07 21,29 875 20.698.093
31/7/2024 20,70 21,08 +1,39% 20,70 21,18 21,04 21,01 21,08 618 14.531.093
30/7/2024 20,87 20,79 -0,57% 20,79 21,09 20,90 20,79 20,95 407 11.133.191
29/7/2024 21,02 20,91 +0,10% 20,84 21,11 20,97 20,91 21,10 193 8.543.368
26/7/2024 20,81 20,89 +0,92% 20,81 21,20 20,98 20,89 21,16 282 9.848.049
25/7/2024 21,11 20,70 -1,43% 20,70 21,11 20,90 20,69 20,90 243 9.695.621
24/7/2024 21,40 21,00 -1,55% 20,99 21,50 21,12 21,00 21,29 374 11.642.524
23/7/2024 21,98 21,33 -2,69% 21,33 21,98 21,66 21,33 21,59 336 15.219.467
22/7/2024 21,47 21,92 +1,95% 21,41 22,20 21,81 21,92 22,03 416 14.249.517

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.