Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
IGTI3F - IGUATEMI S.A - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 2,22 | 2,23 | +0,90% | 2,18 | 2,29 | 2,23 | 2,23 | 2,25 | 678 | 6.138.548 |
| 16/4/2025 | 2,26 | 2,21 | -1,34% | 2,16 | 2,26 | 2,18 | 2,21 | 2,23 | 223 | 2.045.621 |
| 15/4/2025 | 2,19 | 2,24 | +1,82% | 2,13 | 2,24 | 2,16 | 2,19 | 2,26 | 387 | 5.003.006 |
| 14/4/2025 | 2,21 | 2,20 | +0,92% | 2,20 | 2,24 | 2,21 | 2,20 | 2,23 | 316 | 3.321.511 |
| 11/4/2025 | 2,08 | 2,18 | +4,31% | 2,08 | 2,18 | 2,14 | 2,15 | 2,22 | 427 | 5.844.933 |
| 10/4/2025 | 2,10 | 2,09 | -2,79% | 2,09 | 2,18 | 2,15 | 2,09 | 2,13 | 480 | 4.833.828 |
| 9/4/2025 | 2,13 | 2,15 | +2,38% | 2,07 | 2,19 | 2,12 | 2,14 | 2,19 | 1.718 | 21.124.178 |
| 8/4/2025 | 2,06 | 2,10 | 0,00% | 2,06 | 2,14 | 2,12 | 2,08 | 2,12 | 145 | 1.661.796 |
| 7/4/2025 | 2,13 | 2,10 | -1,87% | 2,07 | 2,15 | 2,13 | 2,08 | 2,12 | 667 | 6.246.867 |
| 4/4/2025 | 2,12 | 2,14 | -4,46% | 2,12 | 2,23 | 2,21 | 2,12 | 2,18 | 658 | 7.298.415 |
| 3/4/2025 | 2,23 | 2,24 | +1,82% | 2,15 | 2,29 | 2,21 | 2,20 | 2,25 | 640 | 6.937.392 |
| 2/4/2025 | 2,22 | 2,20 | -0,45% | 2,17 | 2,22 | 2,19 | 2,17 | 2,22 | 166 | 1.321.949 |
| 1/4/2025 | 2,18 | 2,21 | +1,38% | 2,16 | 2,21 | 2,17 | 2,19 | 2,22 | 559 | 7.419.110 |
| 31/3/2025 | 2,20 | 2,18 | +1,87% | 2,11 | 2,20 | 2,15 | 2,14 | 2,19 | 1.466 | 20.627.135 |
| 28/3/2025 | 2,23 | 2,14 | -1,38% | 2,12 | 2,23 | 2,16 | 2,12 | 2,17 | 1.713 | 16.828.951 |
| 27/3/2025 | 2,21 | 2,17 | -2,69% | 2,16 | 2,21 | 2,18 | 2,17 | 2,20 | 3.506 | 39.278.890 |
| 26/3/2025 | 2,25 | 2,23 | -0,45% | 2,19 | 2,25 | 2,20 | 2,18 | 2,23 | 723 | 6.836.414 |
| 25/3/2025 | 2,15 | 2,24 | +3,70% | 2,15 | 2,24 | 2,19 | 2,20 | 2,24 | 1.638 | 13.184.736 |
| 24/3/2025 | 2,22 | 2,16 | -3,14% | 2,16 | 2,22 | 2,19 | 2,17 | 2,21 | 3.565 | 34.430.034 |
| 21/3/2025 | 2,28 | 2,23 | +0,90% | 2,18 | 2,28 | 2,20 | 2,20 | 2,23 | 1.877 | 19.155.161 |
| 20/3/2025 | 2,27 | 2,21 | -1,78% | 2,19 | 2,27 | 2,20 | 2,19 | 2,22 | 981 | 8.459.973 |
| 19/3/2025 | 2,25 | 2,25 | +2,74% | 2,18 | 2,28 | 2,22 | 2,21 | 2,25 | 899 | 8.518.157 |
| 18/3/2025 | 2,28 | 2,19 | -2,67% | 2,19 | 2,28 | 2,21 | 2,18 | 2,21 | 523 | 4.555.408 |
| 17/3/2025 | 2,19 | 2,25 | +4,17% | 2,16 | 2,25 | 2,19 | 2,21 | 2,25 | 2.983 | 27.186.607 |
| 14/3/2025 | 2,06 | 2,16 | +1,41% | 2,06 | 2,19 | 2,12 | 2,15 | 2,18 | 475 | 3.540.982 |
| 13/3/2025 | 2,12 | 2,13 | +1,91% | 2,05 | 2,13 | 2,05 | 2,09 | 2,13 | 667 | 4.614.558 |
| 12/3/2025 | 2,13 | 2,09 | +0,97% | 2,02 | 2,13 | 2,06 | 2,06 | 2,08 | 1.411 | 12.341.812 |
| 11/3/2025 | 2,13 | 2,07 | -1,90% | 2,02 | 2,13 | 2,03 | 2,02 | 2,07 | 230 | 1.493.517 |
| 10/3/2025 | 2,12 | 2,11 | -1,40% | 2,07 | 2,14 | 2,10 | 2,10 | 2,11 | 47 | 103.469 |
| 7/3/2025 | 2,12 | 2,14 | +2,88% | 2,06 | 2,14 | 2,07 | 2,11 | 2,14 | 644 | 4.917.062 |
| 6/3/2025 | 2,08 | 2,08 | +1,46% | 2,04 | 2,08 | 2,05 | 2,08 | 2,10 | 73 | 222.335 |
| 5/3/2025 | 2,08 | 2,05 | -2,84% | 2,04 | 2,10 | 2,07 | 2,05 | 2,09 | 958 | 8.105.105 |
| 28/2/2025 | 2,16 | 2,11 | -0,94% | 2,07 | 2,16 | 2,12 | 2,08 | 2,11 | 273 | 1.390.351 |
| 27/2/2025 | 2,09 | 2,13 | -1,39% | 2,09 | 2,15 | 2,12 | 2,12 | 2,15 | 541 | 4.540.520 |
| 26/2/2025 | 2,03 | 2,16 | -1,37% | 2,03 | 2,16 | 2,14 | 2,11 | 2,16 | 272 | 1.832.274 |
| 25/2/2025 | 2,16 | 2,19 | 0,00% | 2,13 | 2,22 | 2,16 | 2,14 | 2,19 | 74 | 201.907 |
| 24/2/2025 | 2,33 | 2,19 | -6,41% | 2,19 | 2,33 | 2,25 | 2,19 | 2,23 | 156 | 726.681 |
| 21/2/2025 | 2,37 | 2,34 | 0,00% | 2,31 | 2,37 | 2,34 | 2,32 | 2,34 | 110 | 513.162 |
| 20/2/2025 | 2,28 | 2,34 | +0,43% | 2,22 | 2,36 | 2,30 | 2,30 | 2,34 | 530 | 4.900.648 |
| 19/2/2025 | 2,38 | 2,33 | -4,12% | 2,32 | 2,44 | 2,40 | 2,33 | 2,35 | 1.077 | 12.133.021 |