O Dashboard do Investidor
  1. Home / Página do Ativo
+35.10%
Lote Padrão
-16.08%
Lote Padrão
+100.00%
Mercado Fracionário
-20.00%
Mercado Fracionário
+19.95%
Fundo Imobiliário
-39.02%
Fundo Imobiliário
-3.67%
Mais Negociadas
+3.92%
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
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
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

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.