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.
IGTI3 - IGUATEMI S.A - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 3,46 | 3,49 | -0,29% | 3,37 | 3,72 | 3,48 | 3,48 | 3,49 | 187 | 41.326.600 |
| 2/6/2026 | 3,39 | 3,50 | +6,06% | 3,36 | 3,50 | 3,46 | 3,40 | 3,50 | 239 | 41.452.700 |
| 1/6/2026 | 3,50 | 3,30 | -7,04% | 3,30 | 3,51 | 3,43 | 3,29 | 3,40 | 118 | 9.576.100 |
| 29/5/2026 | 3,45 | 3,55 | +5,03% | 3,36 | 3,55 | 3,46 | 3,50 | 3,55 | 641 | 47.772.000 |
| 28/5/2026 | 3,46 | 3,38 | -2,03% | 3,36 | 3,47 | 3,40 | 3,38 | 3,45 | 349 | 69.977.100 |
| 27/5/2026 | 3,67 | 3,45 | -5,74% | 3,45 | 3,72 | 3,52 | 3,43 | 3,45 | 173 | 30.635.100 |
| 26/5/2026 | 3,74 | 3,66 | -1,61% | 3,66 | 3,80 | 3,70 | 3,66 | 3,73 | 408 | 43.104.000 |
| 25/5/2026 | 3,63 | 3,72 | +1,64% | 3,63 | 3,73 | 3,69 | 3,68 | 3,72 | 97 | 18.523.600 |
| 22/5/2026 | 3,60 | 3,66 | +1,10% | 3,59 | 3,67 | 3,65 | 3,57 | 3,66 | 81 | 27.329.800 |
| 21/5/2026 | 3,53 | 3,62 | +4,32% | 3,44 | 3,62 | 3,56 | 3,51 | 3,62 | 270 | 30.703.100 |
| 20/5/2026 | 3,63 | 3,47 | -3,61% | 3,43 | 3,63 | 3,50 | 3,46 | 3,47 | 343 | 73.040.400 |
| 19/5/2026 | 3,60 | 3,60 | -0,83% | 3,53 | 3,60 | 3,56 | 3,56 | 3,60 | 93 | 8.168.500 |
| 18/5/2026 | 3,55 | 3,63 | +1,40% | 3,48 | 3,81 | 3,65 | 3,62 | 3,72 | 475 | 53.673.800 |
| 15/5/2026 | 3,46 | 3,58 | +3,77% | 3,38 | 3,58 | 3,51 | 3,45 | 3,58 | 437 | 37.663.600 |
| 14/5/2026 | 3,55 | 3,45 | -3,63% | 3,45 | 3,55 | 3,49 | 3,42 | 3,45 | 713 | 63.223.900 |
| 13/5/2026 | 3,46 | 3,58 | +4,37% | 3,38 | 3,58 | 3,50 | 3,47 | 3,58 | 551 | 50.503.900 |
| 12/5/2026 | 3,41 | 3,43 | -1,44% | 3,41 | 3,47 | 3,43 | 3,42 | 3,43 | 40 | 3.466.800 |
| 11/5/2026 | 3,45 | 3,48 | 0,00% | 3,32 | 3,48 | 3,41 | 3,39 | 3,48 | 287 | 48.743.900 |
| 8/5/2026 | 3,36 | 3,48 | +3,88% | 3,32 | 3,50 | 3,44 | 3,39 | 3,48 | 148 | 38.479.500 |
| 7/5/2026 | 3,39 | 3,35 | -1,47% | 3,31 | 3,42 | 3,36 | 3,31 | 3,35 | 70 | 12.916.900 |
| 6/5/2026 | 3,33 | 3,40 | +3,03% | 3,23 | 3,40 | 3,31 | 3,24 | 3,42 | 607 | 100.716.500 |
| 5/5/2026 | 3,32 | 3,30 | +0,61% | 3,26 | 3,33 | 3,28 | 3,26 | 3,30 | 40 | 8.275.700 |
| 4/5/2026 | 3,32 | 3,28 | -1,50% | 3,25 | 3,34 | 3,28 | 3,28 | 3,33 | 42 | 4.594.100 |
| 30/4/2026 | 3,25 | 3,33 | +0,91% | 3,25 | 3,33 | 3,27 | 3,26 | 3,33 | 52 | 6.772.700 |
| 29/4/2026 | 3,29 | 3,30 | 0,00% | 3,25 | 3,30 | 3,25 | 3,30 | 3,31 | 32 | 7.001.300 |
| 28/4/2026 | 3,25 | 3,30 | +1,54% | 3,24 | 3,30 | 3,25 | 3,26 | 3,30 | 59 | 12.291.200 |
| 27/4/2026 | 3,33 | 3,25 | -2,99% | 3,25 | 3,35 | 3,28 | 3,25 | 3,28 | 42 | 11.715.200 |
| 24/4/2026 | 3,38 | 3,35 | +1,52% | 3,26 | 3,38 | 3,30 | 3,33 | 3,36 | 88 | 18.447.800 |
| 23/4/2026 | 3,41 | 3,30 | -3,23% | 3,28 | 3,41 | 3,33 | 3,30 | 3,35 | 132 | 33.538.400 |
| 22/4/2026 | 3,49 | 3,41 | -1,45% | 3,39 | 3,49 | 3,42 | 3,41 | 3,44 | 36 | 5.542.100 |
| 20/4/2026 | 3,46 | 3,46 | -0,86% | 3,44 | 3,49 | 3,45 | 3,45 | 3,49 | 28 | 2.939.800 |
| 17/4/2026 | 3,44 | 3,49 | +1,45% | 3,44 | 3,53 | 3,49 | 3,47 | 3,49 | 82 | 14.378.900 |
| 16/4/2026 | 3,42 | 3,44 | -0,29% | 3,38 | 3,48 | 3,42 | 3,39 | 3,47 | 60 | 7.920.700 |
| 15/4/2026 | 3,34 | 3,45 | +1,47% | 3,33 | 3,46 | 3,38 | 3,43 | 3,45 | 74 | 11.150.000 |
| 14/4/2026 | 3,39 | 3,40 | +0,29% | 3,35 | 3,41 | 3,38 | 3,37 | 3,40 | 56 | 11.729.400 |
| 13/4/2026 | 3,32 | 3,39 | +0,30% | 3,32 | 3,41 | 3,35 | 3,33 | 3,39 | 63 | 7.778.800 |
| 10/4/2026 | 3,37 | 3,38 | +0,30% | 3,34 | 3,44 | 3,39 | 3,35 | 3,40 | 76 | 13.456.900 |
| 9/4/2026 | 3,36 | 3,37 | +0,90% | 3,31 | 3,37 | 3,34 | 3,36 | 3,38 | 33 | 10.346.900 |
| 8/4/2026 | 3,24 | 3,34 | +4,70% | 3,24 | 3,39 | 3,32 | 3,30 | 3,36 | 97 | 25.369.200 |
| 7/4/2026 | 3,25 | 3,19 | -0,62% | 3,14 | 3,25 | 3,18 | 3,17 | 3,19 | 47 | 6.746.000 |
| 6/4/2026 | 3,20 | 3,21 | +0,63% | 3,17 | 3,23 | 3,19 | 3,19 | 3,21 | 29 | 2.617.500 |
| 2/4/2026 | 3,29 | 3,19 | -3,04% | 3,19 | 3,29 | 3,22 | 3,19 | 3,21 | 37 | 5.810.500 |
| 1/4/2026 | 3,23 | 3,29 | +1,86% | 3,22 | 3,30 | 3,27 | 3,24 | 3,29 | 44 | 3.569.800 |
| 31/3/2026 | 3,09 | 3,23 | +5,21% | 3,07 | 3,23 | 3,16 | 3,19 | 3,23 | 43 | 3.919.500 |
| 30/3/2026 | 3,07 | 3,07 | +0,99% | 3,00 | 3,14 | 3,04 | 3,07 | 3,08 | 108 | 18.669.200 |
| 27/3/2026 | 3,05 | 3,04 | 0,00% | 3,02 | 3,14 | 3,04 | 3,00 | 3,04 | 61 | 10.795.500 |
| 26/3/2026 | 3,10 | 3,04 | -3,80% | 3,04 | 3,16 | 3,13 | 3,03 | 3,04 | 69 | 22.583.200 |
| 25/3/2026 | 3,12 | 3,16 | +0,96% | 3,12 | 3,19 | 3,16 | 3,14 | 3,16 | 69 | 10.155.800 |
| 24/3/2026 | 3,07 | 3,13 | -0,32% | 3,07 | 3,13 | 3,09 | 3,10 | 3,13 | 25 | 2.539.000 |
| 23/3/2026 | 3,03 | 3,14 | +3,97% | 3,03 | 3,14 | 3,09 | 3,10 | 3,14 | 68 | 11.277.100 |
| 20/3/2026 | 3,10 | 3,02 | -3,51% | 3,01 | 3,10 | 3,03 | 3,02 | 3,03 | 49 | 13.518.900 |
| 19/3/2026 | 3,06 | 3,13 | -0,95% | 3,04 | 3,16 | 3,11 | 3,12 | 3,13 | 56 | 10.549.100 |
| 18/3/2026 | 3,14 | 3,16 | +1,28% | 3,08 | 3,18 | 3,13 | 3,10 | 3,16 | 37 | 4.606.800 |
| 17/3/2026 | 3,11 | 3,12 | -0,95% | 3,10 | 3,20 | 3,15 | 3,10 | 3,12 | 40 | 5.734.200 |
| 16/3/2026 | 3,10 | 3,15 | +1,94% | 3,10 | 3,16 | 3,13 | 3,12 | 3,15 | 38 | 2.128.800 |
| 13/3/2026 | 3,19 | 3,09 | -2,52% | 3,07 | 3,19 | 3,11 | 3,07 | 3,14 | 46 | 3.452.800 |
| 12/3/2026 | 3,16 | 3,17 | -0,94% | 3,13 | 3,20 | 3,15 | 3,17 | 3,19 | 28 | 2.146.400 |
| 11/3/2026 | 3,22 | 3,20 | -0,62% | 3,17 | 3,25 | 3,20 | 3,17 | 3,20 | 42 | 3.849.100 |
| 10/3/2026 | 3,19 | 3,22 | +0,94% | 3,18 | 3,27 | 3,23 | 3,22 | 3,26 | 73 | 14.508.400 |
| 9/3/2026 | 3,19 | 3,19 | -0,62% | 3,13 | 3,19 | 3,16 | 3,18 | 3,19 | 56 | 7.025.900 |
| 6/3/2026 | 3,26 | 3,21 | -1,23% | 3,21 | 3,26 | 3,21 | 3,21 | 3,24 | 23 | 1.833.700 |
| 5/3/2026 | 3,28 | 3,25 | -1,22% | 3,20 | 3,29 | 3,24 | 3,25 | 3,27 | 62 | 6.480.700 |
| 4/3/2026 | 3,32 | 3,29 | 0,00% | 3,29 | 3,33 | 3,30 | 3,28 | 3,29 | 38 | 6.501.400 |
| 3/3/2026 | 3,27 | 3,29 | -1,50% | 3,23 | 3,30 | 3,26 | 3,26 | 3,29 | 56 | 6.276.700 |
| 2/3/2026 | 3,36 | 3,34 | -1,76% | 3,30 | 3,39 | 3,33 | 3,32 | 3,34 | 109 | 18.599.400 |
| 27/2/2026 | 3,45 | 3,40 | -1,45% | 3,37 | 3,45 | 3,41 | 3,38 | 3,40 | 63 | 9.709.100 |
| 26/2/2026 | 3,40 | 3,45 | +1,47% | 3,39 | 3,45 | 3,41 | 3,43 | 3,45 | 136 | 21.409.100 |
| 25/2/2026 | 3,40 | 3,40 | 0,00% | 3,30 | 3,42 | 3,36 | 3,39 | 3,40 | 141 | 32.794.400 |
| 24/2/2026 | 3,37 | 3,40 | +2,10% | 3,31 | 3,40 | 3,35 | 3,33 | 3,40 | 61 | 24.321.200 |
| 23/2/2026 | 3,28 | 3,33 | +1,52% | 3,25 | 3,36 | 3,30 | 3,33 | 3,36 | 82 | 23.297.200 |
| 20/2/2026 | 3,28 | 3,28 | -2,09% | 3,22 | 3,35 | 3,27 | 3,28 | 3,35 | 214 | 53.178.800 |
| 19/2/2026 | 3,29 | 3,35 | +2,45% | 3,23 | 3,35 | 3,31 | 3,32 | 3,35 | 95 | 31.144.400 |
| 18/2/2026 | 3,26 | 3,27 | +0,31% | 3,18 | 3,28 | 3,23 | 3,25 | 3,27 | 158 | 38.026.400 |
| 13/2/2026 | 3,35 | 3,26 | -2,98% | 3,26 | 3,35 | 3,28 | 3,26 | 3,30 | 58 | 5.056.400 |
| 11/2/2026 | 3,31 | 3,36 | +0,60% | 3,30 | 3,37 | 3,33 | 3,33 | 3,37 | 108 | 19.914.800 |
| 10/2/2026 | 3,31 | 3,34 | +0,91% | 3,30 | 3,35 | 3,32 | 3,31 | 3,34 | 56 | 3.558.400 |
| 9/2/2026 | 3,32 | 3,31 | +0,91% | 3,19 | 3,33 | 3,28 | 3,26 | 3,31 | 120 | 31.005.700 |
| 6/2/2026 | 3,26 | 3,28 | -0,61% | 3,26 | 3,30 | 3,27 | 3,25 | 3,28 | 46 | 4.386.100 |
| 5/2/2026 | 3,35 | 3,30 | -1,20% | 3,27 | 3,35 | 3,31 | 3,30 | 3,33 | 62 | 10.857.500 |
| 4/2/2026 | 3,37 | 3,34 | -0,89% | 3,26 | 3,39 | 3,29 | 3,25 | 3,34 | 55 | 6.529.400 |
| 3/2/2026 | 3,33 | 3,37 | +0,60% | 3,31 | 3,37 | 3,34 | 3,33 | 3,37 | 39 | 5.514.500 |
| 2/2/2026 | 3,32 | 3,35 | +1,52% | 3,26 | 3,35 | 3,29 | 3,30 | 3,35 | 59 | 8.225.600 |
| 30/1/2026 | 3,36 | 3,30 | -1,49% | 3,25 | 3,38 | 3,29 | 3,24 | 3,30 | 85 | 10.008.200 |
| 29/1/2026 | 3,43 | 3,35 | -1,47% | 3,17 | 3,43 | 3,27 | 3,35 | 3,36 | 159 | 31.765.700 |
| 28/1/2026 | 3,43 | 3,40 | -0,87% | 3,34 | 3,43 | 3,38 | 3,40 | 3,42 | 152 | 29.237.700 |
| 27/1/2026 | 3,39 | 3,43 | +1,18% | 3,35 | 3,43 | 3,38 | 3,37 | 3,44 | 323 | 18.465.000 |
| 26/1/2026 | 3,29 | 3,39 | +1,19% | 3,29 | 3,40 | 3,34 | 3,33 | 3,39 | 118 | 11.593.000 |
| 23/1/2026 | 3,32 | 3,35 | +1,21% | 3,24 | 3,35 | 3,30 | 3,29 | 3,35 | 89 | 14.590.300 |
| 22/1/2026 | 3,22 | 3,31 | +0,91% | 3,22 | 3,34 | 3,29 | 3,27 | 3,31 | 61 | 8.775.300 |
| 21/1/2026 | 3,24 | 3,28 | +0,61% | 3,21 | 3,30 | 3,26 | 3,26 | 3,28 | 96 | 20.573.100 |
| 20/1/2026 | 3,29 | 3,26 | +0,31% | 3,21 | 3,30 | 3,26 | 3,21 | 3,28 | 63 | 9.899.900 |
| 19/1/2026 | 3,21 | 3,25 | 0,00% | 3,17 | 3,25 | 3,22 | 3,23 | 3,25 | 39 | 5.096.100 |
| 16/1/2026 | 3,21 | 3,25 | 0,00% | 3,20 | 3,27 | 3,23 | 3,21 | 3,25 | 101 | 14.531.100 |
| 15/1/2026 | 3,05 | 3,25 | +6,91% | 2,99 | 3,25 | 3,18 | 3,25 | 3,26 | 108 | 19.410.900 |
| 14/1/2026 | 2,96 | 3,04 | +3,05% | 2,96 | 3,08 | 3,03 | 3,04 | 3,07 | 50 | 8.434.400 |
| 13/1/2026 | 3,00 | 2,95 | -1,99% | 2,95 | 3,05 | 2,98 | 2,95 | 3,06 | 95 | 15.561.100 |
| 12/1/2026 | 2,98 | 3,01 | +1,35% | 2,98 | 3,06 | 2,99 | 3,01 | 3,05 | 83 | 11.026.200 |
| 9/1/2026 | 2,92 | 2,97 | +1,37% | 2,92 | 3,03 | 2,99 | 2,97 | 3,02 | 106 | 8.557.000 |
| 8/1/2026 | 2,92 | 2,93 | +0,34% | 2,92 | 3,03 | 2,95 | 2,92 | 2,99 | 86 | 7.042.700 |
| 7/1/2026 | 2,96 | 2,92 | -2,01% | 2,92 | 3,06 | 2,96 | 2,92 | 2,98 | 64 | 3.913.800 |
| 6/1/2026 | 2,94 | 2,98 | +0,68% | 2,94 | 3,12 | 3,04 | 2,97 | 2,98 | 131 | 6.702.600 |
| 5/1/2026 | 2,94 | 2,96 | +1,02% | 2,92 | 2,99 | 2,96 | 2,96 | 2,99 | 66 | 11.160.100 |
| 2/1/2026 | 3,05 | 2,93 | -3,62% | 2,92 | 3,21 | 3,00 | 2,93 | 2,99 | 111 | 40.276.100 |
| 30/12/2025 | 3,04 | 3,04 | 0,00% | 2,98 | 3,04 | 3,01 | 3,01 | 3,04 | 69 | 30.046.000 |
| 29/12/2025 | 2,95 | 3,04 | +3,05% | 2,88 | 3,04 | 2,94 | 2,90 | 3,04 | 46 | 4.475.900 |
| 26/12/2025 | 2,91 | 2,95 | -0,67% | 2,91 | 2,96 | 2,92 | 2,92 | 2,95 | 42 | 2.517.400 |
| 23/12/2025 | 2,86 | 2,97 | +3,85% | 2,70 | 2,98 | 2,85 | 2,96 | 2,97 | 110 | 28.364.200 |
| 22/12/2025 | 2,96 | 2,86 | -2,39% | 2,86 | 2,96 | 2,89 | 2,85 | 2,86 | 50 | 6.754.900 |
| 19/12/2025 | 2,91 | 2,93 | +1,03% | 2,89 | 2,95 | 2,91 | 2,91 | 2,93 | 52 | 7.951.000 |
| 18/12/2025 | 2,96 | 2,90 | -0,68% | 2,88 | 2,96 | 2,91 | 2,88 | 2,90 | 50 | 4.425.900 |
| 17/12/2025 | 3,03 | 2,92 | -2,99% | 2,91 | 3,03 | 2,93 | 2,92 | 2,94 | 90 | 8.092.200 |
| 16/12/2025 | 2,98 | 3,01 | -0,99% | 2,95 | 3,01 | 2,97 | 2,96 | 3,01 | 38 | 2.233.700 |
| 15/12/2025 | 3,08 | 3,04 | +1,33% | 2,99 | 3,08 | 3,02 | 3,01 | 3,05 | 94 | 5.119.500 |
| 12/12/2025 | 3,08 | 3,00 | -2,60% | 3,00 | 3,08 | 3,03 | 2,98 | 3,01 | 46 | 4.667.100 |
| 11/12/2025 | 3,11 | 3,08 | +4,05% | 3,00 | 3,17 | 3,11 | 3,01 | 3,06 | 155 | 26.790.200 |
| 10/12/2025 | 2,94 | 2,96 | +1,37% | 2,88 | 2,96 | 2,91 | 2,93 | 2,98 | 34 | 6.031.300 |
| 9/12/2025 | 2,90 | 2,92 | 0,00% | 2,88 | 2,94 | 2,91 | 2,91 | 2,92 | 32 | 3.179.000 |
| 8/12/2025 | 2,93 | 2,92 | +0,69% | 2,89 | 2,95 | 2,91 | 2,92 | 2,95 | 76 | 19.980.800 |
| 5/12/2025 | 3,18 | 2,90 | -8,81% | 2,90 | 3,18 | 2,95 | 2,89 | 2,90 | 269 | 56.333.500 |
| 4/12/2025 | 3,10 | 3,18 | +2,58% | 3,09 | 3,18 | 3,12 | 3,12 | 3,18 | 101 | 20.757.600 |