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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 3,38 | 3,36 | 0,00% | 3,31 | 3,38 | 3,35 | 3,34 | 3,36 | 19 | 1.040.600 |
| 3/9/2026 | 3,29 | 3,36 | +0,90% | 3,29 | 3,37 | 3,33 | 3,32 | 3,36 | 66 | 6.604.400 |
| 2/9/2026 | 3,10 | 3,33 | +5,71% | 3,10 | 3,33 | 3,20 | 3,13 | 3,33 | 838 | 48.224.600 |
| 1/9/2026 | 3,11 | 3,15 | +1,29% | 3,11 | 3,16 | 3,13 | 3,10 | 3,15 | 66 | 8.248.300 |
| 31/8/2026 | 3,10 | 3,11 | +0,32% | 3,08 | 3,13 | 3,10 | 3,08 | 3,11 | 25 | 1.985.000 |
| 28/8/2026 | 3,07 | 3,10 | 0,00% | 3,07 | 3,13 | 3,07 | 3,07 | 3,10 | 54 | 4.028.700 |
| 27/8/2026 | 3,08 | 3,10 | +0,65% | 3,08 | 3,12 | 3,09 | 3,10 | 3,11 | 17 | 1.765.000 |
| 26/8/2026 | 3,15 | 3,08 | -1,28% | 3,08 | 3,15 | 3,09 | 3,08 | 3,13 | 75 | 5.143.600 |
| 25/8/2026 | 3,11 | 3,12 | -0,95% | 3,09 | 3,13 | 3,10 | 3,10 | 3,12 | 102 | 22.362.200 |
| 24/8/2026 | 3,16 | 3,15 | -0,32% | 3,10 | 3,16 | 3,13 | 3,12 | 3,15 | 57 | 5.142.900 |
| 21/8/2026 | 3,07 | 3,16 | +1,28% | 3,07 | 3,17 | 3,14 | 3,13 | 3,16 | 79 | 7.794.100 |
| 20/8/2026 | 3,06 | 3,12 | +0,65% | 3,06 | 3,12 | 3,11 | 3,06 | 3,12 | 73 | 11.987.200 |
| 19/8/2026 | 3,15 | 3,10 | -0,64% | 3,04 | 3,15 | 3,09 | 3,08 | 3,10 | 125 | 30.273.100 |
| 18/8/2026 | 3,16 | 3,12 | -1,27% | 3,07 | 3,16 | 3,11 | 3,09 | 3,12 | 112 | 19.168.200 |
| 17/8/2026 | 3,08 | 3,16 | +0,32% | 3,07 | 3,16 | 3,13 | 3,08 | 3,16 | 95 | 15.334.400 |
| 14/8/2026 | 3,17 | 3,15 | -0,63% | 3,07 | 3,17 | 3,14 | 3,10 | 3,15 | 63 | 9.211.200 |
| 13/8/2026 | 3,09 | 3,17 | +0,63% | 3,06 | 3,17 | 3,14 | 3,13 | 3,17 | 83 | 14.024.700 |
| 12/8/2026 | 3,02 | 3,15 | +1,61% | 3,02 | 3,15 | 3,09 | 3,10 | 3,15 | 47 | 2.355.900 |
| 11/8/2026 | 3,10 | 3,10 | 0,00% | 3,03 | 3,12 | 3,08 | 3,03 | 3,10 | 68 | 20.989.500 |
| 10/8/2026 | 3,23 | 3,10 | -4,32% | 3,10 | 3,25 | 3,17 | 3,08 | 3,10 | 79 | 18.698.100 |
| 7/8/2026 | 3,25 | 3,24 | 0,00% | 3,17 | 3,25 | 3,23 | 3,17 | 3,24 | 59 | 19.556.100 |
| 6/8/2026 | 3,25 | 3,24 | -1,22% | 3,16 | 3,27 | 3,20 | 3,18 | 3,24 | 124 | 11.332.000 |
| 5/8/2026 | 3,26 | 3,28 | +0,31% | 3,16 | 3,28 | 3,24 | 3,17 | 3,28 | 112 | 22.139.000 |
| 4/8/2026 | 3,06 | 3,27 | +5,48% | 3,06 | 3,30 | 3,21 | 3,22 | 3,27 | 405 | 36.047.700 |
| 3/8/2026 | 3,09 | 3,10 | +0,65% | 3,05 | 3,10 | 3,08 | 3,07 | 3,10 | 57 | 3.487.600 |
| 31/7/2026 | 3,12 | 3,08 | -2,22% | 3,02 | 3,14 | 3,06 | 3,05 | 3,08 | 84 | 21.821.000 |
| 30/7/2026 | 3,14 | 3,15 | +1,61% | 3,09 | 3,15 | 3,11 | 3,12 | 3,15 | 47 | 14.652.800 |
| 29/7/2026 | 3,17 | 3,10 | -2,52% | 3,10 | 3,17 | 3,11 | 3,09 | 3,10 | 44 | 3.803.900 |
| 28/7/2026 | 3,25 | 3,18 | -1,85% | 3,09 | 3,29 | 3,18 | 3,15 | 3,18 | 194 | 120.486.100 |
| 27/7/2026 | 3,24 | 3,24 | 0,00% | 3,21 | 3,27 | 3,22 | 3,21 | 3,24 | 81 | 20.665.900 |
| 24/7/2026 | 3,21 | 3,24 | +0,31% | 3,20 | 3,24 | 3,22 | 3,20 | 3,24 | 17 | 2.032.500 |
| 23/7/2026 | 3,22 | 3,23 | +0,31% | 3,19 | 3,27 | 3,21 | 3,19 | 3,23 | 45 | 6.596.500 |
| 22/7/2026 | 3,27 | 3,22 | -1,53% | 3,22 | 3,31 | 3,25 | 3,22 | 3,25 | 59 | 11.277.700 |
| 21/7/2026 | 3,39 | 3,27 | -2,39% | 3,24 | 3,39 | 3,29 | 3,24 | 3,27 | 66 | 12.154.400 |
| 20/7/2026 | 3,31 | 3,35 | 0,00% | 3,30 | 3,39 | 3,32 | 3,33 | 3,35 | 52 | 6.118.900 |
| 17/7/2026 | 3,35 | 3,35 | -1,47% | 3,32 | 3,36 | 3,33 | 3,31 | 3,35 | 44 | 16.359.200 |
| 16/7/2026 | 3,43 | 3,40 | -2,86% | 3,36 | 3,47 | 3,38 | 3,35 | 3,40 | 60 | 15.075.700 |
| 15/7/2026 | 3,42 | 3,50 | +2,64% | 3,39 | 3,50 | 3,49 | 3,42 | 3,50 | 52 | 26.824.600 |
| 14/7/2026 | 3,40 | 3,41 | -0,58% | 3,38 | 3,43 | 3,40 | 3,39 | 3,41 | 52 | 12.209.200 |
| 13/7/2026 | 3,48 | 3,43 | -1,44% | 3,39 | 3,50 | 3,43 | 3,39 | 3,43 | 134 | 27.477.100 |
| 10/7/2026 | 3,48 | 3,48 | +0,87% | 3,43 | 3,54 | 3,47 | 3,48 | 3,54 | 66 | 8.339.300 |
| 9/7/2026 | 3,45 | 3,45 | +1,47% | 3,42 | 3,48 | 3,43 | 3,43 | 3,45 | 73 | 6.351.900 |
| 8/7/2026 | 3,40 | 3,40 | -0,58% | 3,36 | 3,41 | 3,39 | 3,37 | 3,40 | 36 | 5.324.700 |
| 7/7/2026 | 3,42 | 3,42 | -1,72% | 3,40 | 3,50 | 3,42 | 3,39 | 3,42 | 48 | 5.179.200 |
| 6/7/2026 | 3,54 | 3,48 | -1,97% | 3,45 | 3,54 | 3,48 | 3,45 | 3,48 | 80 | 23.872.100 |
| 3/7/2026 | 3,33 | 3,55 | +5,03% | 3,33 | 3,55 | 3,46 | 3,39 | 3,55 | 146 | 23.719.800 |
| 2/7/2026 | 3,37 | 3,38 | +0,90% | 3,28 | 3,39 | 3,36 | 3,28 | 3,38 | 83 | 6.567.900 |
| 1/7/2026 | 3,33 | 3,35 | +0,60% | 3,29 | 3,35 | 3,33 | 3,31 | 3,35 | 37 | 5.107.800 |
| 30/6/2026 | 3,41 | 3,33 | -0,89% | 3,29 | 3,41 | 3,32 | 3,30 | 3,33 | 99 | 12.883.100 |
| 29/6/2026 | 3,36 | 3,36 | -1,18% | 3,31 | 3,40 | 3,34 | 3,36 | 3,40 | 57 | 8.274.200 |
| 26/6/2026 | 3,39 | 3,40 | +0,89% | 3,33 | 3,43 | 3,39 | 3,38 | 3,40 | 82 | 7.363.200 |
| 25/6/2026 | 3,34 | 3,37 | +1,20% | 3,31 | 3,37 | 3,35 | 3,33 | 3,37 | 50 | 7.036.000 |
| 24/6/2026 | 3,30 | 3,33 | +0,30% | 3,21 | 3,34 | 3,29 | 3,30 | 3,34 | 170 | 19.300.600 |
| 23/6/2026 | 3,37 | 3,32 | -1,48% | 3,27 | 3,37 | 3,28 | 3,28 | 3,32 | 109 | 6.436.700 |
| 22/6/2026 | 3,19 | 3,37 | +4,98% | 3,15 | 3,37 | 3,27 | 3,18 | 3,37 | 159 | 26.157.300 |
| 19/6/2026 | 3,20 | 3,21 | +0,31% | 3,15 | 3,22 | 3,20 | 3,16 | 3,21 | 83 | 16.641.700 |
| 18/6/2026 | 3,30 | 3,20 | -3,03% | 3,20 | 3,32 | 3,23 | 3,19 | 3,20 | 67 | 5.474.400 |
| 17/6/2026 | 3,25 | 3,30 | +1,54% | 3,20 | 3,30 | 3,27 | 3,21 | 3,30 | 79 | 15.692.700 |
| 16/6/2026 | 3,30 | 3,25 | -3,27% | 3,25 | 3,31 | 3,27 | 3,25 | 3,29 | 60 | 7.172.700 |
| 15/6/2026 | 3,36 | 3,36 | 0,00% | 3,24 | 3,41 | 3,32 | 3,26 | 3,36 | 119 | 31.077.100 |
| 12/6/2026 | 3,40 | 3,36 | -0,88% | 3,33 | 3,40 | 3,34 | 3,33 | 3,36 | 103 | 6.490.100 |
| 11/6/2026 | 3,28 | 3,39 | +2,73% | 3,25 | 3,39 | 3,34 | 3,27 | 3,39 | 127 | 21.765.100 |
| 10/6/2026 | 3,40 | 3,30 | -2,94% | 3,26 | 3,40 | 3,31 | 3,27 | 3,30 | 126 | 38.339.900 |
| 9/6/2026 | 3,54 | 3,40 | -2,02% | 3,40 | 3,54 | 3,44 | 3,40 | 3,41 | 74 | 9.751.600 |
| 8/6/2026 | 3,46 | 3,47 | -1,98% | 3,46 | 3,52 | 3,48 | 3,47 | 3,52 | 24 | 2.192.600 |
| 5/6/2026 | 3,48 | 3,54 | +1,43% | 3,45 | 3,55 | 3,52 | 3,46 | 3,54 | 298 | 45.113.600 |
| 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 |