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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 2,71 | 2,72 | +1,49% | 2,66 | 2,74 | 2,70 | 2,68 | 2,72 | 337 | 1.640.554 |
| 4/6/2025 | 2,68 | 2,68 | 0,00% | 2,66 | 2,74 | 2,69 | 2,65 | 2,71 | 118 | 550.667 |
| 3/6/2025 | 2,71 | 2,68 | -1,47% | 2,61 | 2,72 | 2,68 | 2,68 | 2,73 | 402 | 3.864.074 |
| 2/6/2025 | 2,73 | 2,72 | -0,37% | 2,64 | 2,73 | 2,69 | 2,67 | 2,72 | 98 | 818.398 |
| 30/5/2025 | 2,72 | 2,73 | +3,02% | 2,60 | 2,73 | 2,66 | 2,70 | 2,73 | 254 | 1.403.461 |
| 29/5/2025 | 2,72 | 2,65 | +1,53% | 2,58 | 2,72 | 2,64 | 2,64 | 2,71 | 51 | 399.311 |
| 28/5/2025 | 2,64 | 2,61 | -3,33% | 2,60 | 2,73 | 2,66 | 2,61 | 2,68 | 709 | 7.516.400 |
| 27/5/2025 | 2,61 | 2,70 | +6,30% | 2,60 | 2,70 | 2,64 | 2,61 | 2,70 | 167 | 1.523.082 |
| 26/5/2025 | 2,50 | 2,54 | -1,55% | 2,50 | 2,64 | 2,59 | 2,53 | 2,56 | 248 | 2.228.399 |
| 23/5/2025 | 2,56 | 2,58 | -3,01% | 2,52 | 2,64 | 2,58 | 2,53 | 2,58 | 1.471 | 14.071.849 |
| 22/5/2025 | 2,58 | 2,66 | +4,31% | 2,57 | 2,66 | 2,59 | 2,57 | 2,66 | 146 | 1.426.134 |
| 21/5/2025 | 2,59 | 2,55 | -3,77% | 2,50 | 2,64 | 2,56 | 2,55 | 2,62 | 1.758 | 13.848.951 |
| 20/5/2025 | 2,68 | 2,65 | +3,11% | 2,55 | 2,69 | 2,59 | 2,61 | 2,66 | 239 | 2.440.156 |
| 19/5/2025 | 2,46 | 2,57 | +1,18% | 2,46 | 2,63 | 2,53 | 2,61 | 2,65 | 567 | 6.468.463 |
| 16/5/2025 | 2,51 | 2,54 | +1,60% | 2,46 | 2,58 | 2,48 | 2,54 | 2,55 | 304 | 2.598.259 |
| 15/5/2025 | 2,38 | 2,50 | +2,88% | 2,38 | 2,50 | 2,45 | 2,47 | 2,50 | 479 | 6.443.482 |
| 14/5/2025 | 2,49 | 2,43 | 0,00% | 2,41 | 2,49 | 2,44 | 2,42 | 2,48 | 343 | 3.772.135 |
| 13/5/2025 | 2,38 | 2,43 | +3,40% | 2,30 | 2,47 | 2,37 | 2,43 | 2,47 | 3.607 | 36.296.578 |
| 12/5/2025 | 2,35 | 2,35 | -2,08% | 2,31 | 2,41 | 2,35 | 2,35 | 2,36 | 196 | 1.606.917 |
| 9/5/2025 | 2,47 | 2,40 | -1,64% | 2,40 | 2,49 | 2,44 | 2,38 | 2,42 | 56 | 243.196 |
| 8/5/2025 | 2,36 | 2,44 | +3,83% | 2,28 | 2,48 | 2,35 | 2,41 | 2,44 | 325 | 3.623.838 |
| 7/5/2025 | 2,36 | 2,35 | +0,43% | 2,27 | 2,36 | 2,30 | 2,33 | 2,35 | 63 | 155.730 |
| 6/5/2025 | 2,33 | 2,34 | -0,85% | 2,31 | 2,34 | 2,32 | 2,31 | 2,34 | 39 | 96.730 |
| 5/5/2025 | 2,33 | 2,36 | +1,72% | 2,28 | 2,36 | 2,33 | 2,32 | 2,36 | 43 | 258.180 |
| 2/5/2025 | 2,42 | 2,32 | -0,85% | 2,31 | 2,42 | 2,34 | 2,32 | 2,35 | 116 | 160.449 |
| 29/4/2025 | 2,30 | 2,34 | -0,43% | 2,30 | 2,34 | 2,32 | 2,31 | 2,34 | 47 | 127.612 |
| 28/4/2025 | 2,35 | 2,35 | +1,73% | 2,28 | 2,35 | 2,30 | 2,30 | 2,35 | 208 | 1.720.902 |
| 25/4/2025 | 2,33 | 2,31 | -1,28% | 2,29 | 2,34 | 2,30 | 2,31 | 2,35 | 177 | 820.402 |
| 24/4/2025 | 2,31 | 2,34 | +3,54% | 2,26 | 2,34 | 2,28 | 2,30 | 2,34 | 70 | 544.466 |
| 23/4/2025 | 2,29 | 2,26 | +0,44% | 2,25 | 2,32 | 2,29 | 2,24 | 2,29 | 75 | 472.142 |
| 22/4/2025 | 2,26 | 2,25 | +0,90% | 2,10 | 2,32 | 2,25 | 2,23 | 2,28 | 1.442 | 14.953.972 |
| 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 |