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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 27,40 | 26,58 | -3,70% | 26,58 | 27,40 | 26,87 | 26,58 | 26,91 | 650 | 16.805.901 |
| 11/3/2026 | 27,78 | 27,60 | -0,65% | 27,26 | 28,10 | 27,62 | 27,51 | 27,68 | 204 | 10.011.346 |
| 10/3/2026 | 27,68 | 27,78 | +0,11% | 27,48 | 28,60 | 28,05 | 27,78 | 28,00 | 530 | 17.789.407 |
| 9/3/2026 | 27,40 | 27,75 | +1,35% | 26,78 | 27,84 | 27,27 | 27,57 | 27,79 | 608 | 19.701.649 |
| 6/3/2026 | 27,80 | 27,38 | -2,39% | 27,23 | 27,90 | 27,56 | 27,15 | 27,49 | 438 | 16.860.623 |
| 5/3/2026 | 28,81 | 28,05 | -2,67% | 27,79 | 28,83 | 28,11 | 27,87 | 28,20 | 495 | 15.575.431 |
| 4/3/2026 | 28,48 | 28,82 | +1,87% | 28,36 | 28,98 | 28,61 | 28,59 | 28,84 | 383 | 18.170.711 |
| 3/3/2026 | 28,64 | 28,29 | -2,65% | 26,00 | 28,65 | 28,06 | 27,87 | 28,35 | 822 | 22.180.526 |
| 2/3/2026 | 29,08 | 29,06 | -0,79% | 28,46 | 29,10 | 28,82 | 28,65 | 29,08 | 520 | 21.895.106 |
| 27/2/2026 | 29,69 | 29,29 | -2,76% | 29,05 | 29,75 | 29,30 | 29,15 | 29,29 | 493 | 21.811.800 |
| 26/2/2026 | 29,22 | 30,12 | +2,14% | 29,22 | 30,12 | 29,74 | 29,80 | 30,19 | 791 | 25.166.490 |
| 25/2/2026 | 29,61 | 29,49 | +0,17% | 29,22 | 29,75 | 29,52 | 29,30 | 29,50 | 532 | 34.066.499 |
| 24/2/2026 | 29,19 | 29,44 | +0,62% | 28,82 | 29,57 | 29,37 | 29,25 | 29,50 | 419 | 19.970.257 |
| 23/2/2026 | 29,01 | 29,26 | -0,14% | 28,86 | 29,37 | 29,09 | 29,20 | 29,35 | 594 | 19.728.489 |
| 20/2/2026 | 28,91 | 29,30 | -0,27% | 28,67 | 29,30 | 29,04 | 29,17 | 29,38 | 450 | 23.670.613 |
| 19/2/2026 | 28,67 | 29,38 | +2,58% | 28,50 | 29,38 | 29,03 | 29,22 | 29,40 | 688 | 34.699.743 |
| 18/2/2026 | 28,76 | 28,64 | +0,70% | 28,32 | 28,81 | 28,54 | 28,32 | 28,65 | 673 | 27.821.283 |
| 13/2/2026 | 28,50 | 28,44 | -3,27% | 27,95 | 28,85 | 28,29 | 28,25 | 28,44 | 347 | 16.133.882 |
| 11/2/2026 | 29,33 | 29,40 | +1,24% | 29,05 | 29,48 | 29,28 | 29,37 | 29,40 | 522 | 20.794.459 |
| 10/2/2026 | 29,00 | 29,04 | -0,51% | 28,56 | 29,24 | 28,91 | 28,79 | 29,04 | 454 | 18.582.676 |
| 9/2/2026 | 28,79 | 29,19 | +2,24% | 28,62 | 29,23 | 28,97 | 28,92 | 29,19 | 735 | 27.823.310 |
| 6/2/2026 | 28,59 | 28,55 | -0,63% | 28,28 | 28,80 | 28,51 | 28,55 | 28,80 | 418 | 16.625.500 |
| 5/2/2026 | 27,89 | 28,73 | +3,05% | 27,68 | 28,87 | 28,61 | 28,62 | 28,73 | 480 | 19.855.365 |
| 4/2/2026 | 28,60 | 27,88 | -2,76% | 27,75 | 28,60 | 28,02 | 27,87 | 28,12 | 417 | 18.485.642 |
| 3/2/2026 | 28,98 | 28,67 | -0,21% | 28,46 | 29,07 | 28,76 | 28,54 | 28,67 | 531 | 17.340.117 |
| 2/2/2026 | 28,35 | 28,73 | +1,70% | 28,28 | 28,79 | 28,57 | 28,47 | 28,73 | 671 | 20.348.193 |
| 30/1/2026 | 28,40 | 28,25 | -0,53% | 28,13 | 28,75 | 28,46 | 28,25 | 28,54 | 479 | 16.208.611 |
| 29/1/2026 | 28,82 | 28,40 | -1,08% | 28,10 | 29,14 | 28,58 | 28,20 | 28,40 | 410 | 21.501.990 |
| 28/1/2026 | 28,61 | 28,71 | +0,35% | 28,50 | 29,05 | 28,78 | 28,71 | 28,88 | 550 | 22.559.142 |
| 27/1/2026 | 27,93 | 28,61 | +1,81% | 27,93 | 28,68 | 28,48 | 28,32 | 28,61 | 494 | 19.935.874 |
| 26/1/2026 | 27,82 | 28,10 | +0,36% | 27,21 | 28,10 | 27,68 | 27,81 | 28,10 | 508 | 17.865.298 |
| 23/1/2026 | 27,42 | 28,00 | +1,45% | 27,23 | 28,09 | 27,66 | 27,61 | 28,00 | 344 | 15.306.452 |
| 22/1/2026 | 27,35 | 27,60 | +0,99% | 27,02 | 27,90 | 27,50 | 27,42 | 27,60 | 476 | 20.498.678 |
| 21/1/2026 | 26,46 | 27,33 | +3,48% | 26,46 | 27,33 | 26,96 | 27,03 | 27,33 | 542 | 23.336.683 |
| 20/1/2026 | 26,58 | 26,41 | -1,79% | 26,40 | 26,77 | 26,60 | 26,41 | 26,74 | 417 | 15.225.649 |
| 19/1/2026 | 26,58 | 26,89 | +0,34% | 26,58 | 27,05 | 26,76 | 26,65 | 26,89 | 439 | 14.639.750 |
| 16/1/2026 | 26,83 | 26,80 | -0,96% | 26,53 | 27,11 | 26,80 | 26,57 | 26,80 | 353 | 12.270.263 |
| 15/1/2026 | 26,85 | 27,06 | +1,12% | 26,54 | 27,29 | 26,95 | 26,83 | 27,06 | 310 | 14.014.186 |
| 14/1/2026 | 26,48 | 26,76 | +1,10% | 26,21 | 26,78 | 26,51 | 26,40 | 26,76 | 374 | 13.218.746 |
| 13/1/2026 | 26,64 | 26,47 | -0,75% | 26,18 | 26,72 | 26,36 | 26,47 | 26,75 | 281 | 12.686.366 |
| 12/1/2026 | 26,57 | 26,67 | -0,37% | 26,20 | 26,77 | 26,51 | 26,43 | 26,68 | 792 | 18.844.933 |
| 9/1/2026 | 25,62 | 26,77 | +4,04% | 25,43 | 26,77 | 26,10 | 26,21 | 26,77 | 321 | 12.226.540 |
| 8/1/2026 | 25,28 | 25,73 | +1,78% | 25,28 | 25,86 | 25,61 | 25,72 | 25,73 | 369 | 10.265.309 |
| 7/1/2026 | 25,76 | 25,28 | -2,54% | 25,28 | 25,80 | 25,54 | 25,28 | 25,45 | 326 | 10.880.653 |
| 6/1/2026 | 25,60 | 25,94 | +0,19% | 25,56 | 26,19 | 25,85 | 25,82 | 25,94 | 699 | 15.524.255 |
| 5/1/2026 | 25,16 | 25,89 | +2,01% | 25,16 | 25,89 | 25,58 | 25,53 | 25,89 | 324 | 14.869.590 |
| 2/1/2026 | 25,67 | 25,38 | -0,63% | 25,15 | 25,78 | 25,42 | 25,15 | 25,40 | 352 | 13.105.186 |
| 30/12/2025 | 25,22 | 25,54 | +1,43% | 25,16 | 25,54 | 25,37 | 25,50 | 25,54 | 203 | 7.951.062 |
| 29/12/2025 | 25,29 | 25,18 | +0,12% | 25,02 | 25,30 | 25,13 | 25,05 | 25,18 | 247 | 7.388.008 |
| 26/12/2025 | 25,20 | 25,15 | -0,67% | 24,82 | 25,43 | 25,14 | 25,15 | 25,50 | 213 | 8.369.215 |
| 23/12/2025 | 24,28 | 25,32 | +4,33% | 24,16 | 25,49 | 25,08 | 25,19 | 25,32 | 735 | 12.508.780 |
| 22/12/2025 | 24,84 | 24,27 | -1,82% | 24,27 | 25,01 | 24,53 | 24,27 | 24,49 | 328 | 11.719.754 |
| 19/12/2025 | 24,95 | 24,72 | -1,16% | 24,72 | 25,30 | 25,03 | 24,72 | 25,18 | 285 | 16.713.181 |
| 18/12/2025 | 24,60 | 25,01 | +0,48% | 24,60 | 25,35 | 24,98 | 25,01 | 25,17 | 302 | 17.579.657 |
| 17/12/2025 | 25,00 | 24,89 | -0,96% | 24,54 | 25,22 | 24,82 | 24,64 | 24,89 | 265 | 11.826.408 |
| 16/12/2025 | 25,90 | 25,13 | -3,75% | 25,13 | 26,13 | 25,52 | 25,13 | 25,41 | 561 | 15.537.497 |
| 15/12/2025 | 26,01 | 26,11 | +0,38% | 26,01 | 26,46 | 26,26 | 26,11 | 26,40 | 472 | 10.958.755 |
| 12/12/2025 | 26,10 | 26,01 | +0,97% | 25,76 | 26,26 | 25,94 | 25,81 | 26,01 | 249 | 13.723.955 |
| 11/12/2025 | 25,70 | 25,76 | +0,23% | 25,64 | 26,18 | 25,97 | 25,76 | 26,06 | 268 | 17.402.995 |
| 10/12/2025 | 25,77 | 25,70 | +1,18% | 25,43 | 26,10 | 25,68 | 25,70 | 25,95 | 440 | 14.814.978 |
| 9/12/2025 | 24,99 | 25,40 | -0,78% | 24,59 | 25,75 | 25,28 | 25,40 | 25,59 | 473 | 23.251.315 |
| 8/12/2025 | 25,28 | 25,60 | +0,39% | 25,11 | 25,71 | 25,51 | 25,46 | 25,62 | 700 | 19.787.484 |
| 5/12/2025 | 27,64 | 25,50 | -7,74% | 25,21 | 27,64 | 26,37 | 25,20 | 25,50 | 772 | 23.380.495 |
| 4/12/2025 | 27,00 | 27,64 | +1,80% | 27,00 | 27,64 | 27,43 | 27,50 | 27,64 | 507 | 20.677.977 |
| 3/12/2025 | 27,22 | 27,15 | -0,18% | 27,00 | 27,29 | 27,11 | 26,96 | 27,15 | 519 | 24.806.680 |
| 2/12/2025 | 26,39 | 27,20 | +3,38% | 26,39 | 27,20 | 26,82 | 27,00 | 27,20 | 571 | 16.983.047 |
| 1/12/2025 | 26,34 | 26,31 | -1,64% | 26,27 | 26,61 | 26,44 | 26,31 | 26,58 | 472 | 17.922.112 |
| 28/11/2025 | 26,29 | 26,75 | +2,29% | 26,24 | 26,75 | 26,49 | 26,37 | 26,75 | 278 | 11.227.501 |
| 27/11/2025 | 26,27 | 26,15 | -0,34% | 26,15 | 26,43 | 26,29 | 26,15 | 26,44 | 156 | 8.256.105 |
| 26/11/2025 | 26,00 | 26,24 | +0,23% | 26,00 | 26,55 | 26,34 | 26,24 | 26,46 | 196 | 11.734.770 |
| 25/11/2025 | 25,75 | 26,18 | +1,67% | 25,63 | 26,23 | 25,93 | 25,96 | 26,18 | 370 | 12.193.217 |
| 24/11/2025 | 25,17 | 25,75 | +0,94% | 25,17 | 25,85 | 25,66 | 25,75 | 25,85 | 461 | 10.023.203 |
| 21/11/2025 | 25,72 | 25,51 | -1,96% | 25,25 | 25,89 | 25,51 | 25,22 | 25,51 | 159 | 8.218.618 |
| 19/11/2025 | 25,99 | 26,02 | -1,21% | 25,76 | 26,22 | 25,99 | 25,94 | 26,02 | 270 | 10.268.834 |
| 18/11/2025 | 26,01 | 26,34 | +0,38% | 25,83 | 26,34 | 26,18 | 26,12 | 26,34 | 418 | 11.074.975 |
| 17/11/2025 | 26,46 | 26,24 | -1,02% | 25,98 | 26,60 | 26,19 | 26,05 | 26,24 | 279 | 13.329.186 |
| 14/11/2025 | 26,20 | 26,51 | +2,00% | 25,99 | 26,67 | 26,48 | 26,51 | 26,69 | 719 | 14.514.208 |
| 13/11/2025 | 25,58 | 25,99 | +0,74% | 25,58 | 26,41 | 26,04 | 25,99 | 26,20 | 747 | 14.391.554 |
| 12/11/2025 | 25,92 | 25,80 | -0,35% | 25,75 | 26,05 | 25,89 | 25,80 | 26,03 | 587 | 14.917.312 |
| 11/11/2025 | 25,39 | 25,89 | +0,47% | 25,39 | 26,21 | 25,97 | 25,83 | 25,89 | 408 | 18.590.811 |
| 10/11/2025 | 25,39 | 25,77 | +1,54% | 25,29 | 25,77 | 25,50 | 25,53 | 25,77 | 259 | 10.706.305 |
| 7/11/2025 | 25,29 | 25,38 | -0,12% | 25,01 | 25,48 | 25,17 | 25,20 | 25,38 | 271 | 11.000.843 |
| 6/11/2025 | 25,46 | 25,41 | +1,56% | 25,22 | 25,65 | 25,37 | 25,27 | 25,41 | 346 | 18.498.390 |
| 5/11/2025 | 24,80 | 25,02 | +1,46% | 24,70 | 25,56 | 25,20 | 25,02 | 25,38 | 577 | 20.616.287 |
| 4/11/2025 | 24,68 | 24,66 | +0,24% | 24,38 | 24,79 | 24,56 | 24,66 | 24,80 | 610 | 10.707.412 |
| 3/11/2025 | 24,34 | 24,60 | +0,20% | 24,34 | 24,74 | 24,56 | 24,42 | 24,60 | 383 | 13.810.743 |
| 31/10/2025 | 24,43 | 24,55 | +1,07% | 24,28 | 24,63 | 24,44 | 24,34 | 24,55 | 373 | 9.962.615 |
| 30/10/2025 | 24,19 | 24,29 | -0,78% | 24,19 | 24,59 | 24,41 | 24,29 | 24,41 | 358 | 8.715.004 |
| 29/10/2025 | 24,42 | 24,48 | +0,16% | 24,26 | 24,60 | 24,37 | 24,26 | 24,48 | 202 | 9.763.920 |
| 28/10/2025 | 24,55 | 24,44 | -0,33% | 24,06 | 24,66 | 24,32 | 24,22 | 24,44 | 411 | 10.594.219 |
| 27/10/2025 | 24,44 | 24,52 | +1,24% | 24,33 | 24,89 | 24,59 | 24,52 | 24,57 | 410 | 10.085.398 |
| 24/10/2025 | 24,09 | 24,22 | +0,79% | 24,09 | 24,53 | 24,34 | 24,22 | 24,42 | 217 | 10.686.539 |
| 23/10/2025 | 23,85 | 24,03 | +0,88% | 23,80 | 24,24 | 24,00 | 24,03 | 24,09 | 208 | 8.335.455 |
| 22/10/2025 | 23,84 | 23,82 | -0,46% | 23,66 | 23,84 | 23,73 | 23,82 | 23,83 | 173 | 7.790.777 |
| 21/10/2025 | 23,39 | 23,93 | +0,42% | 23,39 | 23,93 | 23,80 | 23,76 | 23,93 | 218 | 9.389.620 |
| 20/10/2025 | 23,24 | 23,83 | +2,49% | 23,20 | 23,83 | 23,68 | 23,69 | 23,83 | 610 | 12.850.515 |
| 17/10/2025 | 23,18 | 23,25 | +0,17% | 22,85 | 23,25 | 23,09 | 23,07 | 23,25 | 221 | 8.391.487 |
| 16/10/2025 | 23,16 | 23,21 | +0,13% | 22,90 | 23,28 | 23,10 | 23,00 | 23,21 | 145 | 9.039.243 |
| 15/10/2025 | 22,65 | 23,18 | +1,80% | 22,50 | 23,41 | 23,03 | 23,18 | 23,42 | 317 | 12.500.525 |
| 14/10/2025 | 22,97 | 22,77 | -0,91% | 22,66 | 23,09 | 22,84 | 22,65 | 22,77 | 424 | 12.094.316 |
| 13/10/2025 | 23,08 | 22,98 | +0,66% | 22,98 | 23,24 | 23,07 | 22,98 | 23,09 | 533 | 10.336.423 |
| 10/10/2025 | 23,10 | 22,83 | -1,93% | 22,70 | 23,42 | 22,94 | 22,83 | 23,08 | 314 | 10.182.119 |
| 9/10/2025 | 23,98 | 23,28 | -0,81% | 23,07 | 23,98 | 23,23 | 23,13 | 23,28 | 250 | 10.289.830 |
| 8/10/2025 | 23,25 | 23,47 | +1,08% | 23,09 | 23,47 | 23,25 | 23,19 | 23,47 | 249 | 9.544.055 |
| 7/10/2025 | 23,21 | 23,22 | -0,77% | 22,88 | 23,22 | 23,03 | 23,07 | 23,22 | 519 | 12.187.500 |
| 6/10/2025 | 24,20 | 23,40 | -2,50% | 23,30 | 24,29 | 23,56 | 23,36 | 23,40 | 664 | 15.961.322 |
| 3/10/2025 | 23,88 | 24,00 | +0,54% | 23,49 | 24,02 | 23,83 | 23,81 | 24,00 | 313 | 11.304.680 |
| 2/10/2025 | 24,29 | 23,87 | -1,28% | 23,72 | 24,42 | 23,98 | 23,72 | 23,87 | 579 | 13.201.391 |
| 1/10/2025 | 24,48 | 24,18 | -1,23% | 24,18 | 24,66 | 24,30 | 24,18 | 24,42 | 520 | 12.361.293 |
| 30/9/2025 | 24,50 | 24,48 | +2,21% | 24,30 | 24,65 | 24,47 | 24,23 | 24,48 | 578 | 13.392.587 |
| 29/9/2025 | 24,70 | 23,95 | -1,03% | 23,95 | 24,80 | 24,43 | 23,95 | 24,38 | 329 | 15.331.292 |
| 26/9/2025 | 24,21 | 24,20 | -0,17% | 24,20 | 24,36 | 24,26 | 24,20 | 24,29 | 163 | 7.295.153 |
| 25/9/2025 | 24,20 | 24,24 | -0,21% | 23,99 | 24,35 | 24,13 | 24,04 | 24,24 | 301 | 10.034.428 |
| 24/9/2025 | 24,55 | 24,29 | -0,70% | 24,07 | 24,67 | 24,26 | 24,10 | 24,29 | 382 | 12.052.254 |
| 23/9/2025 | 23,86 | 24,46 | +2,30% | 23,86 | 24,71 | 24,52 | 24,46 | 24,61 | 365 | 12.462.184 |
| 22/9/2025 | 24,57 | 23,91 | -2,69% | 23,77 | 24,57 | 23,97 | 23,91 | 23,97 | 559 | 12.661.415 |
| 19/9/2025 | 24,43 | 24,57 | +1,70% | 24,25 | 24,59 | 24,45 | 24,34 | 24,57 | 297 | 17.283.429 |
| 18/9/2025 | 24,00 | 24,16 | -0,90% | 23,84 | 24,37 | 24,21 | 24,16 | 24,30 | 318 | 13.110.207 |
| 17/9/2025 | 24,05 | 24,38 | +1,25% | 23,93 | 24,42 | 24,21 | 24,35 | 24,38 | 312 | 13.572.351 |
| 16/9/2025 | 23,87 | 24,08 | -0,12% | 23,87 | 24,35 | 24,07 | 23,92 | 24,08 | 502 | 14.599.662 |
| 15/9/2025 | 23,79 | 24,11 | +0,75% | 23,68 | 24,21 | 23,99 | 23,84 | 24,11 | 492 | 17.527.116 |