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.
IGTI11F - IGUATEMI S.A - UNT N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 18/7/2025 | 21,97 | 21,35 | -2,78% | 21,12 | 21,97 | 21,44 | 21,12 | 21,35 | 402 | 13.869.305 |
| 17/7/2025 | 22,00 | 21,96 | -1,35% | 21,93 | 22,18 | 22,02 | 21,96 | 22,23 | 289 | 9.064.205 |
| 16/7/2025 | 21,70 | 22,26 | +1,60% | 21,70 | 22,26 | 21,98 | 22,10 | 22,26 | 259 | 9.528.762 |
| 15/7/2025 | 21,85 | 21,91 | +0,87% | 21,73 | 22,13 | 21,92 | 21,91 | 22,07 | 370 | 10.321.878 |
| 14/7/2025 | 21,95 | 21,72 | -1,45% | 21,72 | 22,15 | 21,91 | 21,72 | 21,94 | 632 | 8.632.969 |
| 11/7/2025 | 22,30 | 22,04 | -1,12% | 21,97 | 22,55 | 22,16 | 22,04 | 22,14 | 251 | 8.812.481 |
| 10/7/2025 | 22,40 | 22,29 | -1,28% | 22,07 | 22,63 | 22,32 | 22,29 | 22,48 | 279 | 11.059.975 |
| 9/7/2025 | 23,00 | 22,58 | -2,63% | 22,54 | 23,02 | 22,74 | 22,58 | 22,70 | 243 | 7.562.393 |
| 8/7/2025 | 22,78 | 23,19 | +2,61% | 22,55 | 23,19 | 22,88 | 22,78 | 23,19 | 444 | 9.667.134 |
| 7/7/2025 | 22,88 | 22,60 | -0,44% | 22,53 | 23,13 | 22,72 | 22,60 | 22,87 | 686 | 11.381.990 |
| 4/7/2025 | 22,50 | 22,70 | 0,00% | 22,42 | 23,04 | 22,78 | 22,70 | 23,07 | 248 | 9.861.904 |
| 3/7/2025 | 22,54 | 22,70 | +0,89% | 22,53 | 23,08 | 22,85 | 22,70 | 22,85 | 229 | 10.044.455 |
| 2/7/2025 | 23,15 | 22,50 | -3,81% | 22,31 | 23,38 | 22,62 | 22,50 | 22,63 | 481 | 15.373.686 |
| 1/7/2025 | 23,19 | 23,39 | +0,82% | 22,99 | 23,50 | 23,30 | 23,17 | 23,39 | 505 | 14.239.554 |
| 30/6/2025 | 22,72 | 23,20 | +1,18% | 22,69 | 23,30 | 22,97 | 23,13 | 23,20 | 313 | 14.393.059 |
| 27/6/2025 | 23,17 | 22,93 | -0,43% | 22,80 | 23,31 | 23,00 | 22,93 | 23,05 | 199 | 10.893.213 |
| 26/6/2025 | 22,71 | 23,03 | +1,28% | 22,59 | 23,63 | 23,20 | 23,03 | 23,30 | 396 | 15.891.246 |
| 25/6/2025 | 22,74 | 22,74 | -0,92% | 22,42 | 22,76 | 22,60 | 22,48 | 22,74 | 311 | 10.827.046 |
| 24/6/2025 | 22,08 | 22,95 | +3,94% | 21,91 | 22,95 | 22,66 | 22,63 | 22,95 | 346 | 17.345.441 |
| 23/6/2025 | 21,98 | 22,08 | +0,32% | 21,71 | 22,08 | 21,90 | 21,92 | 22,08 | 510 | 12.009.173 |
| 20/6/2025 | 21,70 | 22,01 | +0,18% | 21,67 | 22,07 | 21,87 | 21,77 | 22,01 | 616 | 10.429.439 |
| 18/6/2025 | 22,08 | 21,97 | -0,86% | 21,94 | 22,50 | 22,16 | 21,97 | 22,18 | 186 | 7.180.796 |
| 17/6/2025 | 22,14 | 22,16 | +0,41% | 22,10 | 22,41 | 22,21 | 22,16 | 22,41 | 284 | 10.304.803 |
| 16/6/2025 | 21,84 | 22,07 | +1,05% | 21,84 | 22,31 | 22,14 | 22,07 | 22,24 | 298 | 10.090.143 |
| 13/6/2025 | 21,97 | 21,84 | -1,22% | 21,72 | 22,08 | 21,90 | 21,84 | 21,97 | 403 | 8.668.665 |
| 12/6/2025 | 21,84 | 22,11 | +0,32% | 21,84 | 22,39 | 22,12 | 22,09 | 22,11 | 225 | 10.978.955 |
| 11/6/2025 | 22,15 | 22,04 | -0,23% | 21,68 | 22,35 | 22,05 | 22,04 | 22,25 | 193 | 10.018.537 |
| 10/6/2025 | 22,40 | 22,09 | +0,41% | 21,76 | 22,50 | 22,23 | 22,09 | 22,40 | 437 | 11.279.298 |
| 9/6/2025 | 22,00 | 22,00 | -0,90% | 21,76 | 22,34 | 21,98 | 22,00 | 22,15 | 453 | 15.349.184 |
| 6/6/2025 | 22,34 | 22,20 | -1,55% | 22,03 | 22,70 | 22,25 | 22,20 | 22,38 | 681 | 13.772.142 |
| 5/6/2025 | 22,60 | 22,55 | -0,66% | 22,45 | 22,98 | 22,69 | 22,55 | 22,77 | 236 | 11.133.061 |
| 4/6/2025 | 22,50 | 22,70 | +1,43% | 22,49 | 22,92 | 22,71 | 22,70 | 22,78 | 282 | 11.919.329 |
| 3/6/2025 | 22,59 | 22,38 | -0,53% | 22,31 | 22,79 | 22,57 | 22,38 | 22,70 | 366 | 13.915.154 |
| 2/6/2025 | 22,55 | 22,50 | -2,13% | 22,22 | 23,04 | 22,54 | 22,26 | 22,50 | 508 | 13.440.360 |
| 30/5/2025 | 22,80 | 22,99 | +1,10% | 22,29 | 22,99 | 22,66 | 22,65 | 22,99 | 465 | 22.033.250 |
| 29/5/2025 | 22,05 | 22,74 | +2,94% | 22,05 | 22,74 | 22,49 | 22,61 | 22,74 | 407 | 15.115.933 |
| 28/5/2025 | 21,92 | 22,09 | +0,41% | 21,92 | 22,49 | 22,23 | 22,09 | 22,35 | 264 | 13.160.178 |
| 27/5/2025 | 21,66 | 22,00 | +4,12% | 21,35 | 22,48 | 22,27 | 22,00 | 22,12 | 468 | 35.256.675 |
| 26/5/2025 | 21,62 | 21,13 | -1,72% | 21,13 | 21,93 | 21,68 | 21,13 | 21,88 | 280 | 14.143.558 |
| 23/5/2025 | 21,16 | 21,50 | -0,19% | 21,13 | 21,76 | 21,44 | 21,50 | 21,76 | 389 | 23.226.622 |
| 22/5/2025 | 21,75 | 21,54 | -1,64% | 21,54 | 21,99 | 21,72 | 21,54 | 21,76 | 841 | 55.897.979 |
| 21/5/2025 | 22,45 | 21,90 | -1,44% | 21,59 | 22,48 | 21,80 | 21,80 | 21,90 | 636 | 26.382.460 |
| 20/5/2025 | 21,89 | 22,22 | +0,18% | 21,69 | 22,33 | 21,99 | 22,22 | 22,28 | 328 | 10.279.803 |
| 19/5/2025 | 21,63 | 22,18 | +0,82% | 21,63 | 22,23 | 22,06 | 22,13 | 22,18 | 523 | 14.010.911 |
| 16/5/2025 | 21,75 | 22,00 | +1,15% | 21,30 | 22,00 | 21,72 | 21,78 | 22,00 | 393 | 14.350.458 |
| 15/5/2025 | 21,33 | 21,75 | +1,49% | 21,33 | 21,85 | 21,56 | 21,61 | 21,75 | 657 | 18.632.722 |
| 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 |
| 14/2/2025 | 19,00 | 19,53 | +2,52% | 18,67 | 19,75 | 19,36 | 19,53 | 19,73 | 407 | 13.109.965 |
| 13/2/2025 | 18,69 | 19,05 | +2,58% | 18,42 | 19,05 | 18,70 | 18,79 | 19,05 | 166 | 6.836.953 |
| 12/2/2025 | 18,73 | 18,57 | -0,27% | 18,46 | 18,78 | 18,62 | 18,57 | 18,82 | 270 | 8.408.579 |
| 11/2/2025 | 18,79 | 18,62 | +0,11% | 18,42 | 19,02 | 18,73 | 18,62 | 18,85 | 744 | 15.832.668 |
| 10/2/2025 | 18,98 | 18,60 | -1,12% | 18,60 | 19,34 | 19,05 | 18,60 | 18,84 | 655 | 17.905.455 |
| 7/2/2025 | 18,90 | 18,81 | +0,53% | 18,78 | 19,20 | 18,98 | 18,81 | 19,11 | 296 | 7.745.769 |
| 6/2/2025 | 18,85 | 18,71 | -0,16% | 18,71 | 18,98 | 18,81 | 18,71 | 18,94 | 298 | 6.534.605 |
| 5/2/2025 | 18,84 | 18,74 | +0,21% | 18,55 | 18,93 | 18,78 | 18,74 | 18,84 | 598 | 10.589.112 |
| 4/2/2025 | 18,43 | 18,70 | -0,53% | 18,41 | 18,91 | 18,69 | 18,70 | 18,89 | 300 | 14.402.368 |
| 3/2/2025 | 18,42 | 18,80 | +1,62% | 18,26 | 18,97 | 18,75 | 18,42 | 18,80 | 796 | 19.934.429 |
| 31/1/2025 | 18,74 | 18,50 | -0,48% | 18,28 | 18,74 | 18,41 | 18,29 | 18,50 | 800 | 8.036.462 |
| 30/1/2025 | 17,73 | 18,59 | +4,03% | 17,72 | 18,60 | 18,30 | 18,32 | 18,59 | 372 | 13.762.982 |
| 29/1/2025 | 18,09 | 17,87 | +0,73% | 17,66 | 18,09 | 17,81 | 17,66 | 17,87 | 230 | 5.831.678 |
| 28/1/2025 | 17,63 | 17,74 | -0,17% | 17,63 | 17,94 | 17,76 | 17,74 | 17,89 | 261 | 6.207.427 |
| 27/1/2025 | 16,84 | 17,77 | +5,09% | 16,84 | 17,94 | 17,61 | 17,77 | 17,92 | 621 | 11.770.963 |
| 24/1/2025 | 17,23 | 16,91 | -2,54% | 16,91 | 17,27 | 17,08 | 16,91 | 17,13 | 642 | 13.567.407 |
| 23/1/2025 | 17,40 | 17,35 | -1,03% | 17,17 | 17,66 | 17,45 | 17,16 | 17,35 | 312 | 6.009.599 |
| 22/1/2025 | 17,31 | 17,53 | -0,79% | 17,27 | 17,66 | 17,44 | 17,53 | 17,63 | 452 | 14.563.921 |
| 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 |