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 ED N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 25,16 | 24,87 | -2,16% | 24,87 | 25,41 | 25,07 | 24,87 | 25,08 | 245 | 7.193.029 |
| 17/7/2026 | 25,73 | 25,42 | -1,47% | 25,27 | 25,73 | 25,43 | 25,30 | 25,42 | 192 | 7.276.669 |
| 16/7/2026 | 26,53 | 25,80 | -3,70% | 25,64 | 26,54 | 25,90 | 25,64 | 25,80 | 327 | 12.089.158 |
| 15/7/2026 | 26,34 | 26,79 | +2,06% | 26,13 | 26,79 | 26,51 | 26,79 | 26,80 | 258 | 10.991.783 |
| 14/7/2026 | 26,10 | 26,25 | +0,92% | 25,85 | 26,34 | 26,19 | 26,14 | 26,25 | 260 | 8.669.826 |
| 13/7/2026 | 26,50 | 26,01 | -2,14% | 25,95 | 26,50 | 26,09 | 26,01 | 26,04 | 359 | 19.494.143 |
| 10/7/2026 | 25,60 | 26,58 | +5,18% | 25,60 | 26,69 | 26,29 | 26,51 | 26,58 | 293 | 16.630.592 |
| 9/7/2026 | 24,66 | 25,27 | +2,77% | 24,66 | 25,52 | 25,24 | 25,27 | 25,43 | 236 | 8.835.256 |
| 8/7/2026 | 24,89 | 24,59 | -0,97% | 24,26 | 24,89 | 24,63 | 24,59 | 24,90 | 200 | 6.495.949 |
| 7/7/2026 | 25,34 | 24,83 | -1,31% | 24,78 | 25,35 | 25,00 | 24,83 | 25,08 | 241 | 8.949.328 |
| 6/7/2026 | 25,71 | 25,16 | -1,53% | 24,43 | 25,77 | 25,35 | 25,16 | 25,60 | 417 | 8.703.143 |
| 3/7/2026 | 25,45 | 25,55 | +1,19% | 25,45 | 25,91 | 25,68 | 25,55 | 25,85 | 156 | 7.027.817 |
| 2/7/2026 | 25,31 | 25,25 | -0,79% | 25,23 | 25,62 | 25,37 | 25,25 | 25,45 | 309 | 7.557.675 |
| 1/7/2026 | 24,94 | 25,45 | +1,03% | 24,59 | 25,45 | 25,16 | 25,36 | 25,45 | 653 | 16.037.341 |
| 30/6/2026 | 25,19 | 25,19 | +0,36% | 24,74 | 25,22 | 25,07 | 25,03 | 25,19 | 408 | 9.068.758 |
| 29/6/2026 | 25,70 | 25,10 | -2,37% | 25,10 | 25,70 | 25,27 | 25,10 | 25,59 | 200 | 9.333.880 |
| 26/6/2026 | 24,91 | 25,71 | +3,25% | 24,91 | 25,71 | 25,45 | 25,37 | 25,71 | 243 | 8.813.433 |
| 25/6/2026 | 24,51 | 24,90 | +2,05% | 24,51 | 25,20 | 24,93 | 24,90 | 25,20 | 235 | 12.933.826 |
| 24/6/2026 | 24,14 | 24,40 | +1,37% | 24,07 | 24,64 | 24,45 | 24,40 | 24,59 | 427 | 12.932.313 |
| 23/6/2026 | 23,98 | 24,07 | +0,25% | 23,80 | 24,29 | 24,12 | 24,07 | 24,19 | 195 | 6.107.239 |
| 22/6/2026 | 23,99 | 24,01 | +1,31% | 23,74 | 24,17 | 24,02 | 24,01 | 24,16 | 263 | 8.461.507 |
| 19/6/2026 | 23,68 | 23,70 | -0,46% | 23,61 | 23,92 | 23,73 | 23,60 | 23,70 | 175 | 5.771.998 |
| 18/6/2026 | 23,26 | 23,81 | +0,85% | 23,26 | 23,94 | 23,68 | 23,61 | 23,81 | 218 | 6.492.536 |
| 17/6/2026 | 23,70 | 23,61 | +0,25% | 23,54 | 24,23 | 23,86 | 23,51 | 23,70 | 178 | 6.990.983 |
| 16/6/2026 | 23,97 | 23,55 | -2,44% | 23,30 | 23,97 | 23,63 | 23,55 | 23,78 | 272 | 9.617.875 |
| 15/6/2026 | 24,62 | 24,14 | -1,27% | 23,95 | 25,27 | 24,43 | 23,98 | 24,14 | 369 | 8.964.103 |
| 12/6/2026 | 24,65 | 24,45 | -0,81% | 24,45 | 24,98 | 24,67 | 24,45 | 24,69 | 213 | 7.178.946 |
| 11/6/2026 | 24,46 | 24,65 | +1,44% | 24,12 | 24,99 | 24,46 | 24,65 | 25,00 | 210 | 7.638.413 |
| 10/6/2026 | 24,38 | 24,30 | -2,33% | 24,30 | 24,90 | 24,42 | 24,30 | 24,46 | 239 | 7.801.111 |
| 9/6/2026 | 24,75 | 24,88 | +1,06% | 24,63 | 24,96 | 24,79 | 24,60 | 24,89 | 281 | 7.442.377 |
| 8/6/2026 | 24,69 | 24,62 | +0,04% | 24,48 | 24,81 | 24,64 | 24,46 | 24,62 | 299 | 7.086.779 |
| 5/6/2026 | 24,79 | 24,61 | -0,77% | 24,32 | 24,99 | 24,72 | 24,61 | 24,71 | 230 | 9.971.376 |
| 3/6/2026 | 25,55 | 24,80 | -4,10% | 24,80 | 25,55 | 24,97 | 24,80 | 24,98 | 335 | 9.436.823 |
| 2/6/2026 | 25,74 | 25,86 | +1,81% | 25,58 | 25,89 | 25,75 | 25,56 | 25,86 | 290 | 9.319.676 |
| 1/6/2026 | 25,94 | 25,40 | -3,09% | 25,39 | 26,06 | 25,61 | 25,40 | 25,67 | 358 | 11.133.271 |
| 29/5/2026 | 26,21 | 26,21 | +0,15% | 25,65 | 26,21 | 25,94 | 25,87 | 26,21 | 326 | 10.263.602 |
| 28/5/2026 | 26,22 | 26,17 | -0,19% | 25,93 | 26,48 | 26,18 | 26,06 | 26,17 | 314 | 9.884.304 |
| 27/5/2026 | 26,50 | 26,22 | +1,16% | 26,03 | 26,66 | 26,22 | 26,02 | 26,22 | 125 | 6.944.049 |
| 26/5/2026 | 26,20 | 25,92 | -2,85% | 25,92 | 26,66 | 26,24 | 25,92 | 26,41 | 266 | 11.644.867 |
| 25/5/2026 | 26,02 | 26,68 | +3,61% | 26,01 | 26,68 | 26,32 | 26,08 | 26,68 | 362 | 9.891.387 |
| 22/5/2026 | 26,21 | 25,75 | -2,65% | 25,75 | 26,55 | 25,97 | 25,75 | 26,10 | 326 | 9.781.214 |
| 21/5/2026 | 26,40 | 26,45 | -0,90% | 26,02 | 26,78 | 26,41 | 26,45 | 26,61 | 176 | 8.788.276 |
| 20/5/2026 | 25,84 | 26,69 | +3,45% | 25,84 | 26,86 | 26,57 | 26,50 | 26,69 | 182 | 11.672.977 |
| 19/5/2026 | 25,71 | 25,80 | -2,46% | 25,50 | 26,27 | 25,89 | 25,80 | 25,83 | 548 | 10.858.398 |
| 18/5/2026 | 26,30 | 26,45 | +0,11% | 26,08 | 26,45 | 26,24 | 26,01 | 26,45 | 444 | 11.697.861 |
| 15/5/2026 | 25,74 | 26,42 | +0,72% | 25,74 | 26,42 | 26,20 | 26,34 | 26,42 | 158 | 7.178.767 |
| 14/5/2026 | 25,97 | 26,23 | +1,08% | 25,97 | 26,63 | 26,38 | 26,23 | 26,49 | 135 | 7.860.823 |
| 13/5/2026 | 27,00 | 25,95 | -3,85% | 25,95 | 27,08 | 26,43 | 25,95 | 26,00 | 233 | 11.258.290 |
| 12/5/2026 | 27,39 | 26,99 | -2,28% | 26,99 | 27,70 | 27,26 | 26,99 | 27,25 | 256 | 8.715.571 |
| 11/5/2026 | 28,13 | 27,62 | -0,93% | 27,44 | 28,18 | 27,78 | 27,52 | 27,62 | 363 | 9.892.198 |
| 8/5/2026 | 27,86 | 27,88 | -0,39% | 27,86 | 28,54 | 28,22 | 27,88 | 28,28 | 313 | 11.054.420 |
| 7/5/2026 | 27,87 | 27,99 | -1,44% | 27,71 | 28,83 | 28,04 | 27,71 | 27,99 | 350 | 15.585.568 |
| 6/5/2026 | 27,84 | 28,40 | +3,80% | 27,84 | 28,58 | 28,30 | 28,40 | 28,57 | 447 | 13.355.546 |
| 5/5/2026 | 27,02 | 27,36 | -0,36% | 27,02 | 27,71 | 27,49 | 27,25 | 27,36 | 410 | 9.528.603 |
| 4/5/2026 | 27,49 | 27,46 | -1,36% | 27,10 | 27,68 | 27,37 | 27,00 | 27,46 | 507 | 17.076.555 |
| 30/4/2026 | 27,67 | 27,84 | +1,38% | 27,48 | 27,94 | 27,75 | 27,82 | 27,84 | 286 | 11.314.172 |
| 29/4/2026 | 27,82 | 27,46 | -1,68% | 27,42 | 28,03 | 27,65 | 27,46 | 27,59 | 295 | 10.091.314 |
| 28/4/2026 | 28,00 | 27,93 | -1,79% | 27,77 | 28,25 | 28,02 | 27,93 | 28,16 | 282 | 8.565.704 |
| 27/4/2026 | 28,49 | 28,44 | -0,21% | 28,18 | 28,91 | 28,46 | 28,22 | 28,44 | 162 | 8.611.168 |
| 24/4/2026 | 28,97 | 28,50 | -1,14% | 28,34 | 28,97 | 28,61 | 28,43 | 28,63 | 284 | 11.753.525 |
| 23/4/2026 | 29,59 | 28,83 | -2,54% | 28,72 | 29,59 | 29,12 | 28,75 | 28,83 | 298 | 10.198.570 |
| 22/4/2026 | 30,00 | 29,58 | -2,73% | 29,40 | 30,09 | 29,66 | 29,50 | 29,58 | 444 | 10.527.902 |
| 20/4/2026 | 30,16 | 30,41 | -0,78% | 30,03 | 30,42 | 30,22 | 30,10 | 30,41 | 400 | 11.702.955 |
| 17/4/2026 | 29,90 | 30,65 | +2,78% | 29,90 | 30,65 | 30,37 | 30,33 | 30,65 | 346 | 15.780.944 |
| 16/4/2026 | 30,25 | 29,82 | -0,70% | 29,62 | 30,49 | 29,95 | 29,66 | 29,82 | 277 | 11.970.898 |
| 15/4/2026 | 29,32 | 30,03 | +1,21% | 29,17 | 30,19 | 29,70 | 30,03 | 30,09 | 365 | 20.255.496 |
| 14/4/2026 | 29,45 | 29,67 | +0,75% | 29,34 | 29,68 | 29,53 | 29,46 | 29,67 | 430 | 13.855.396 |
| 13/4/2026 | 28,97 | 29,45 | +0,10% | 28,58 | 29,48 | 29,18 | 29,23 | 29,45 | 299 | 12.120.864 |
| 10/4/2026 | 29,05 | 29,42 | -0,27% | 29,05 | 29,74 | 29,40 | 29,21 | 29,42 | 424 | 18.892.188 |
| 9/4/2026 | 28,94 | 29,50 | +1,44% | 28,88 | 29,50 | 29,23 | 29,26 | 29,50 | 392 | 13.509.716 |
| 8/4/2026 | 28,11 | 29,08 | +3,49% | 28,11 | 29,64 | 29,05 | 28,88 | 29,08 | 633 | 22.532.135 |
| 7/4/2026 | 27,59 | 28,10 | +1,12% | 27,44 | 28,10 | 27,78 | 27,61 | 28,10 | 242 | 11.341.576 |
| 6/4/2026 | 27,81 | 27,79 | +0,32% | 27,69 | 28,10 | 27,85 | 27,79 | 27,95 | 425 | 10.562.058 |
| 2/4/2026 | 27,02 | 27,70 | -2,94% | 26,92 | 28,16 | 27,70 | 27,64 | 27,70 | 404 | 12.665.828 |
| 1/4/2026 | 28,01 | 28,54 | +3,11% | 27,95 | 28,60 | 28,40 | 28,26 | 28,57 | 486 | 15.616.558 |
| 31/3/2026 | 26,88 | 27,68 | +3,05% | 26,88 | 28,00 | 27,51 | 27,68 | 27,83 | 594 | 13.111.851 |
| 30/3/2026 | 26,72 | 26,86 | +2,13% | 26,41 | 27,04 | 26,72 | 26,48 | 26,86 | 256 | 10.116.546 |
| 27/3/2026 | 26,90 | 26,30 | -2,45% | 26,30 | 27,00 | 26,60 | 26,30 | 26,66 | 251 | 8.634.900 |
| 26/3/2026 | 27,59 | 26,96 | -2,99% | 26,76 | 27,60 | 27,14 | 26,96 | 27,14 | 177 | 8.679.703 |
| 25/3/2026 | 27,15 | 27,79 | +3,23% | 27,15 | 27,87 | 27,58 | 27,61 | 27,79 | 376 | 13.322.414 |
| 24/3/2026 | 27,21 | 26,92 | -0,59% | 26,67 | 27,21 | 26,90 | 26,92 | 27,19 | 527 | 16.193.442 |
| 23/3/2026 | 25,92 | 27,08 | +5,33% | 25,91 | 27,41 | 27,00 | 27,08 | 27,33 | 819 | 17.022.332 |
| 20/3/2026 | 26,65 | 25,71 | -5,16% | 25,71 | 26,97 | 26,30 | 25,71 | 25,80 | 462 | 18.132.067 |
| 19/3/2026 | 26,53 | 27,11 | -0,44% | 26,14 | 27,17 | 26,71 | 26,79 | 27,11 | 303 | 14.648.485 |
| 18/3/2026 | 26,88 | 27,23 | +1,30% | 26,60 | 27,28 | 27,03 | 27,04 | 27,24 | 396 | 15.851.590 |
| 17/3/2026 | 27,04 | 26,88 | -0,81% | 26,05 | 27,54 | 26,96 | 26,69 | 26,88 | 386 | 15.129.182 |
| 16/3/2026 | 26,45 | 27,10 | +2,85% | 26,44 | 27,14 | 26,96 | 26,82 | 27,10 | 498 | 12.626.849 |
| 13/3/2026 | 26,89 | 26,35 | -0,87% | 25,97 | 27,17 | 26,55 | 25,98 | 26,35 | 344 | 14.185.125 |
| 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 |