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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/12/2025 | 3,10 | 3,10 | +1,97% | 3,05 | 3,11 | 3,09 | 3,09 | 3,10 | 66 | 8.792.300 |
| 2/12/2025 | 2,95 | 3,04 | +4,11% | 2,94 | 3,15 | 3,04 | 3,04 | 3,09 | 326 | 83.355.200 |
| 1/12/2025 | 3,04 | 2,92 | -3,95% | 2,89 | 3,04 | 2,91 | 2,92 | 2,94 | 173 | 61.748.100 |
| 28/11/2025 | 2,94 | 3,04 | +2,70% | 2,92 | 3,04 | 2,97 | 2,98 | 3,04 | 81 | 17.023.200 |
| 27/11/2025 | 3,09 | 2,96 | -2,95% | 2,94 | 3,09 | 2,97 | 2,96 | 3,00 | 59 | 5.390.200 |
| 26/11/2025 | 3,00 | 3,05 | +1,67% | 3,00 | 3,05 | 3,01 | 3,01 | 3,05 | 31 | 5.101.900 |
| 25/11/2025 | 3,02 | 3,00 | 0,00% | 2,92 | 3,02 | 2,96 | 2,97 | 3,00 | 44 | 6.169.200 |
| 24/11/2025 | 2,85 | 3,00 | +5,26% | 2,84 | 3,00 | 2,89 | 2,92 | 3,00 | 99 | 7.741.300 |
| 21/11/2025 | 2,94 | 2,85 | -2,06% | 2,82 | 2,95 | 2,87 | 2,85 | 2,88 | 118 | 7.156.100 |
| 19/11/2025 | 3,00 | 2,91 | -4,28% | 2,91 | 3,00 | 2,95 | 2,90 | 2,91 | 84 | 13.144.900 |
| 18/11/2025 | 3,05 | 3,04 | 0,00% | 2,98 | 3,09 | 3,03 | 3,04 | 3,08 | 53 | 7.030.100 |
| 17/11/2025 | 3,06 | 3,04 | -1,94% | 3,02 | 3,11 | 3,07 | 3,01 | 3,05 | 58 | 13.146.800 |
| 14/11/2025 | 3,07 | 3,10 | +0,98% | 3,07 | 3,10 | 3,08 | 3,09 | 3,10 | 54 | 8.740.500 |
| 13/11/2025 | 3,09 | 3,07 | -0,65% | 3,04 | 3,10 | 3,07 | 3,05 | 3,07 | 53 | 6.818.600 |
| 12/11/2025 | 3,04 | 3,09 | 0,00% | 3,04 | 3,09 | 3,06 | 3,05 | 3,09 | 28 | 3.158.800 |
| 11/11/2025 | 2,97 | 3,09 | +3,00% | 2,97 | 3,09 | 3,04 | 3,05 | 3,09 | 94 | 12.468.400 |
| 10/11/2025 | 3,04 | 3,00 | -0,66% | 2,99 | 3,10 | 3,01 | 3,00 | 3,02 | 61 | 8.019.100 |
| 7/11/2025 | 3,00 | 3,02 | +0,67% | 2,92 | 3,05 | 2,97 | 2,96 | 3,03 | 95 | 12.857.200 |
| 6/11/2025 | 3,04 | 3,00 | -1,64% | 2,99 | 3,04 | 3,01 | 3,00 | 3,01 | 35 | 3.221.200 |
| 5/11/2025 | 2,97 | 3,05 | +3,39% | 2,92 | 3,05 | 3,00 | 2,99 | 3,05 | 125 | 16.920.300 |
| 4/11/2025 | 2,95 | 2,95 | +0,34% | 2,89 | 2,95 | 2,92 | 2,91 | 2,95 | 55 | 6.297.100 |
| 3/11/2025 | 2,92 | 2,94 | +0,68% | 2,86 | 2,94 | 2,91 | 2,90 | 2,94 | 91 | 9.411.000 |
| 31/10/2025 | 2,90 | 2,92 | +0,69% | 2,76 | 2,92 | 2,86 | 2,88 | 2,92 | 65 | 12.224.200 |
| 30/10/2025 | 2,84 | 2,90 | +2,11% | 2,83 | 2,90 | 2,85 | 2,86 | 2,90 | 34 | 7.283.800 |
| 29/10/2025 | 2,85 | 2,84 | -1,73% | 2,83 | 2,89 | 2,83 | 2,84 | 2,85 | 117 | 20.729.500 |
| 28/10/2025 | 2,82 | 2,89 | +1,76% | 2,80 | 2,89 | 2,83 | 2,85 | 2,90 | 53 | 6.301.000 |
| 27/10/2025 | 2,90 | 2,84 | 0,00% | 2,84 | 2,90 | 2,87 | 2,84 | 2,87 | 107 | 9.473.500 |
| 24/10/2025 | 2,89 | 2,84 | -0,35% | 2,84 | 2,89 | 2,86 | 2,84 | 2,86 | 22 | 3.724.500 |
| 23/10/2025 | 2,85 | 2,85 | -1,38% | 2,84 | 2,93 | 2,85 | 2,82 | 2,86 | 59 | 17.605.000 |
| 22/10/2025 | 2,89 | 2,89 | 0,00% | 2,82 | 2,90 | 2,85 | 2,83 | 2,89 | 59 | 4.860.500 |
| 21/10/2025 | 2,81 | 2,89 | +1,05% | 2,81 | 2,89 | 2,84 | 2,83 | 2,89 | 33 | 3.276.300 |
| 20/10/2025 | 2,84 | 2,86 | +0,35% | 2,82 | 2,89 | 2,84 | 2,83 | 2,86 | 30 | 2.527.800 |
| 17/10/2025 | 2,81 | 2,85 | +1,42% | 2,76 | 2,85 | 2,80 | 2,84 | 2,85 | 29 | 2.269.900 |
| 16/10/2025 | 2,77 | 2,81 | +1,81% | 2,71 | 2,81 | 2,77 | 2,81 | 2,82 | 43 | 5.598.100 |
| 15/10/2025 | 2,70 | 2,76 | +2,22% | 2,67 | 2,76 | 2,71 | 2,76 | 2,77 | 45 | 5.922.800 |
| 14/10/2025 | 2,74 | 2,70 | -0,74% | 2,66 | 2,74 | 2,69 | 2,66 | 2,70 | 79 | 6.915.700 |
| 13/10/2025 | 2,76 | 2,72 | 0,00% | 2,69 | 2,77 | 2,71 | 2,72 | 2,76 | 51 | 8.989.100 |
| 10/10/2025 | 2,78 | 2,72 | -1,09% | 2,67 | 2,78 | 2,70 | 2,57 | 2,72 | 71 | 9.335.600 |
| 9/10/2025 | 2,70 | 2,75 | +1,85% | 2,56 | 2,79 | 2,66 | 2,70 | 2,76 | 71 | 20.404.200 |
| 8/10/2025 | 2,76 | 2,70 | -0,74% | 2,70 | 2,79 | 2,73 | 2,70 | 2,73 | 134 | 10.339.700 |
| 7/10/2025 | 2,76 | 2,72 | -1,09% | 2,69 | 2,80 | 2,71 | 2,72 | 2,75 | 50 | 4.725.400 |
| 6/10/2025 | 2,80 | 2,75 | -3,17% | 2,74 | 2,86 | 2,77 | 2,74 | 2,79 | 55 | 6.504.900 |
| 3/10/2025 | 2,83 | 2,84 | +1,43% | 2,78 | 2,84 | 2,81 | 2,81 | 2,84 | 47 | 5.188.000 |
| 2/10/2025 | 2,83 | 2,80 | -1,41% | 2,78 | 2,89 | 2,80 | 2,80 | 2,81 | 41 | 6.308.200 |
| 1/10/2025 | 2,93 | 2,84 | -2,07% | 2,84 | 2,93 | 2,85 | 2,81 | 2,86 | 65 | 8.263.100 |
| 30/9/2025 | 2,86 | 2,90 | +1,75% | 2,83 | 2,93 | 2,85 | 2,84 | 2,90 | 43 | 8.909.400 |
| 29/9/2025 | 2,94 | 2,85 | -1,72% | 2,85 | 2,96 | 2,89 | 2,83 | 2,85 | 41 | 5.674.900 |
| 26/9/2025 | 2,87 | 2,90 | +1,05% | 2,86 | 2,91 | 2,88 | 2,85 | 2,90 | 18 | 866.200 |
| 25/9/2025 | 2,93 | 2,87 | -2,05% | 2,85 | 2,93 | 2,86 | 2,84 | 2,90 | 37 | 5.473.100 |
| 24/9/2025 | 2,87 | 2,93 | +0,34% | 2,84 | 2,98 | 2,89 | 2,89 | 2,93 | 65 | 7.386.200 |
| 23/9/2025 | 2,84 | 2,92 | +0,69% | 2,84 | 2,95 | 2,90 | 2,92 | 2,94 | 79 | 5.523.700 |
| 22/9/2025 | 2,91 | 2,90 | -1,69% | 2,82 | 2,95 | 2,86 | 2,86 | 2,90 | 71 | 8.875.300 |
| 19/9/2025 | 2,88 | 2,95 | +0,34% | 2,88 | 2,98 | 2,93 | 2,92 | 2,95 | 30 | 1.998.300 |
| 18/9/2025 | 2,96 | 2,94 | +0,34% | 2,88 | 3,00 | 2,96 | 2,91 | 2,94 | 85 | 8.444.000 |
| 17/9/2025 | 2,86 | 2,93 | +1,38% | 2,84 | 2,96 | 2,89 | 2,92 | 2,93 | 130 | 21.764.800 |
| 16/9/2025 | 2,88 | 2,89 | +1,40% | 2,83 | 2,89 | 2,87 | 2,84 | 2,89 | 44 | 9.040.100 |
| 15/9/2025 | 2,84 | 2,85 | -0,35% | 2,83 | 2,89 | 2,86 | 2,85 | 2,87 | 32 | 6.328.000 |