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.
IGTI3F - IGUATEMI S.A - ON ED N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 3,29 | 3,38 | 0,00% | 3,29 | 3,39 | 3,34 | 3,31 | 3,38 | 59 | 147.181 |
| 17/7/2026 | 3,42 | 3,38 | -0,88% | 3,32 | 3,47 | 3,36 | 3,31 | 3,38 | 51 | 71.388 |
| 16/7/2026 | 3,49 | 3,41 | -1,73% | 3,03 | 3,49 | 3,35 | 3,38 | 3,41 | 111 | 228.485 |
| 15/7/2026 | 3,46 | 3,47 | +0,87% | 3,40 | 3,47 | 3,45 | 3,42 | 3,47 | 50 | 277.093 |
| 14/7/2026 | 3,49 | 3,44 | -0,29% | 3,36 | 3,49 | 3,39 | 3,40 | 3,44 | 63 | 297.783 |
| 13/7/2026 | 3,52 | 3,45 | -0,86% | 3,37 | 3,55 | 3,44 | 3,38 | 3,45 | 71 | 298.238 |
| 10/7/2026 | 3,38 | 3,48 | +2,05% | 3,38 | 3,53 | 3,45 | 3,46 | 3,53 | 39 | 246.314 |
| 9/7/2026 | 3,40 | 3,41 | +1,79% | 3,40 | 3,48 | 3,44 | 3,43 | 3,48 | 26 | 112.621 |
| 8/7/2026 | 3,51 | 3,35 | -3,46% | 3,34 | 3,51 | 3,39 | 3,37 | 3,43 | 38 | 204.892 |
| 7/7/2026 | 3,49 | 3,47 | +0,58% | 3,42 | 3,51 | 3,46 | 3,42 | 3,47 | 47 | 217.239 |
| 6/7/2026 | 3,54 | 3,45 | +0,58% | 3,45 | 3,54 | 3,50 | 3,45 | 3,50 | 100 | 166.266 |
| 3/7/2026 | 3,38 | 3,43 | +1,18% | 3,28 | 3,43 | 3,40 | 3,34 | 3,48 | 97 | 317.444 |
| 2/7/2026 | 3,40 | 3,39 | +0,89% | 3,34 | 3,41 | 3,37 | 3,33 | 3,38 | 140 | 244.217 |
| 1/7/2026 | 3,33 | 3,36 | 0,00% | 3,30 | 3,36 | 3,34 | 3,32 | 3,36 | 51 | 143.381 |
| 30/6/2026 | 3,40 | 3,36 | 0,00% | 3,30 | 3,40 | 3,35 | 3,31 | 3,37 | 78 | 216.605 |
| 29/6/2026 | 3,43 | 3,36 | -0,59% | 3,35 | 3,43 | 3,40 | 3,36 | 3,40 | 58 | 111.248 |
| 26/6/2026 | 3,32 | 3,38 | +1,50% | 3,32 | 3,43 | 3,37 | 3,38 | 3,40 | 37 | 202.964 |
| 25/6/2026 | 3,33 | 3,33 | +0,91% | 3,31 | 3,36 | 3,34 | 3,32 | 3,36 | 78 | 218.491 |
| 24/6/2026 | 3,33 | 3,30 | +0,61% | 3,25 | 3,33 | 3,28 | 3,30 | 3,31 | 73 | 220.441 |
| 23/6/2026 | 3,27 | 3,28 | +2,82% | 3,24 | 3,31 | 3,27 | 3,28 | 3,31 | 63 | 390.151 |
| 22/6/2026 | 3,13 | 3,19 | +0,95% | 3,13 | 3,24 | 3,18 | 3,20 | 3,27 | 80 | 260.594 |
| 19/6/2026 | 3,20 | 3,16 | -3,95% | 3,16 | 3,30 | 3,20 | 3,15 | 3,23 | 86 | 287.367 |
| 18/6/2026 | 3,25 | 3,29 | +0,61% | 3,24 | 3,29 | 3,25 | 3,23 | 3,29 | 39 | 163.899 |
| 17/6/2026 | 3,26 | 3,27 | 0,00% | 3,20 | 3,28 | 3,23 | 3,26 | 3,27 | 73 | 361.279 |
| 16/6/2026 | 3,33 | 3,27 | -1,51% | 3,26 | 3,33 | 3,29 | 3,26 | 3,34 | 60 | 169.403 |
| 15/6/2026 | 3,36 | 3,32 | -1,78% | 3,27 | 3,38 | 3,34 | 3,28 | 3,32 | 84 | 480.166 |
| 12/6/2026 | 3,35 | 3,38 | +1,50% | 3,34 | 3,38 | 3,35 | 3,33 | 3,38 | 37 | 208.581 |
| 11/6/2026 | 3,34 | 3,33 | -0,60% | 3,26 | 3,36 | 3,30 | 3,27 | 3,33 | 39 | 161.176 |
| 10/6/2026 | 3,50 | 3,35 | -3,18% | 3,30 | 3,51 | 3,36 | 3,30 | 3,35 | 67 | 441.323 |
| 9/6/2026 | 3,54 | 3,46 | -2,26% | 3,46 | 3,54 | 3,46 | 3,46 | 3,50 | 32 | 225.078 |
| 8/6/2026 | 3,51 | 3,54 | +2,02% | 3,47 | 3,54 | 3,49 | 3,46 | 3,54 | 40 | 159.215 |
| 5/6/2026 | 3,45 | 3,47 | -3,61% | 3,45 | 3,59 | 3,48 | 3,47 | 3,51 | 50 | 268.728 |
| 3/6/2026 | 3,48 | 3,60 | +4,96% | 3,38 | 3,60 | 3,44 | 3,60 | 3,69 | 100 | 360.131 |
| 2/6/2026 | 3,42 | 3,43 | -0,29% | 3,37 | 3,43 | 3,40 | 3,37 | 3,43 | 51 | 247.157 |
| 1/6/2026 | 3,53 | 3,44 | -1,99% | 3,43 | 3,54 | 3,47 | 3,43 | 3,52 | 69 | 359.563 |
| 29/5/2026 | 3,39 | 3,51 | +1,45% | 3,36 | 3,51 | 3,40 | 3,50 | 3,51 | 106 | 1.226.616 |
| 28/5/2026 | 3,55 | 3,46 | -5,46% | 3,39 | 3,65 | 3,46 | 3,44 | 3,46 | 41 | 235.884 |
| 27/5/2026 | 3,74 | 3,66 | -2,14% | 3,60 | 3,74 | 3,65 | 3,60 | 3,65 | 46 | 341.583 |
| 26/5/2026 | 3,72 | 3,74 | +0,54% | 3,61 | 3,79 | 3,70 | 3,67 | 3,75 | 49 | 482.325 |
| 25/5/2026 | 3,66 | 3,72 | +1,64% | 3,61 | 3,75 | 3,68 | 3,66 | 3,75 | 81 | 399.244 |
| 22/5/2026 | 3,59 | 3,66 | +2,52% | 3,55 | 3,66 | 3,62 | 3,61 | 3,66 | 62 | 310.149 |
| 21/5/2026 | 3,56 | 3,57 | +1,13% | 3,47 | 3,57 | 3,50 | 3,53 | 3,57 | 35 | 308.144 |
| 20/5/2026 | 3,54 | 3,53 | +0,28% | 3,43 | 3,61 | 3,54 | 3,48 | 3,53 | 43 | 275.981 |
| 19/5/2026 | 3,60 | 3,52 | -5,38% | 3,51 | 3,60 | 3,56 | 3,52 | 3,55 | 29 | 137.618 |
| 18/5/2026 | 3,53 | 3,72 | +7,83% | 3,48 | 3,72 | 3,60 | 3,66 | 3,72 | 95 | 572.207 |
| 15/5/2026 | 3,45 | 3,45 | -1,71% | 3,40 | 3,51 | 3,46 | 3,45 | 3,51 | 50 | 413.397 |
| 14/5/2026 | 3,54 | 3,51 | +1,74% | 3,48 | 3,54 | 3,51 | 3,48 | 3,51 | 38 | 225.370 |
| 13/5/2026 | 3,46 | 3,45 | +0,88% | 3,40 | 3,51 | 3,46 | 3,47 | 3,49 | 115 | 1.184.936 |
| 12/5/2026 | 3,42 | 3,42 | 0,00% | 3,40 | 3,48 | 3,41 | 3,42 | 3,44 | 22 | 129.204 |
| 11/5/2026 | 3,39 | 3,42 | -0,58% | 3,35 | 3,48 | 3,38 | 3,39 | 3,42 | 45 | 197.099 |
| 8/5/2026 | 3,35 | 3,44 | +2,69% | 3,34 | 3,50 | 3,41 | 3,39 | 3,44 | 40 | 208.397 |
| 7/5/2026 | 3,37 | 3,35 | +0,60% | 3,32 | 3,40 | 3,37 | 3,34 | 3,37 | 28 | 166.967 |
| 6/5/2026 | 3,30 | 3,33 | +2,15% | 3,24 | 3,40 | 3,30 | 3,25 | 3,33 | 73 | 250.486 |
| 5/5/2026 | 3,35 | 3,26 | -3,26% | 3,25 | 3,35 | 3,30 | 3,26 | 3,33 | 24 | 51.255 |
| 4/5/2026 | 3,34 | 3,37 | +2,12% | 3,24 | 3,41 | 3,34 | 3,37 | 3,38 | 64 | 187.486 |
| 30/4/2026 | 3,21 | 3,30 | +2,80% | 3,21 | 3,36 | 3,27 | 3,30 | 3,32 | 46 | 179.890 |
| 29/4/2026 | 3,30 | 3,21 | -1,53% | 3,21 | 3,32 | 3,28 | 3,25 | 3,29 | 49 | 132.891 |
| 28/4/2026 | 3,27 | 3,26 | -0,91% | 3,24 | 3,31 | 3,26 | 3,26 | 3,29 | 61 | 141.418 |
| 27/4/2026 | 3,35 | 3,29 | -1,20% | 3,28 | 3,36 | 3,30 | 3,28 | 3,31 | 55 | 181.990 |
| 24/4/2026 | 3,34 | 3,33 | +0,91% | 3,30 | 3,41 | 3,34 | 3,33 | 3,39 | 36 | 84.606 |
| 23/4/2026 | 3,41 | 3,30 | -4,07% | 3,30 | 3,46 | 3,38 | 3,29 | 3,35 | 34 | 157.752 |
| 22/4/2026 | 3,46 | 3,44 | -0,58% | 3,40 | 3,49 | 3,45 | 3,43 | 3,44 | 45 | 138.701 |
| 20/4/2026 | 3,46 | 3,46 | -0,86% | 3,42 | 3,51 | 3,45 | 3,46 | 3,49 | 46 | 194.041 |
| 17/4/2026 | 3,48 | 3,49 | +1,16% | 3,41 | 3,51 | 3,48 | 3,48 | 3,49 | 45 | 178.674 |
| 16/4/2026 | 3,46 | 3,45 | -0,29% | 3,42 | 3,47 | 3,45 | 3,44 | 3,45 | 56 | 135.158 |
| 15/4/2026 | 3,43 | 3,46 | +1,17% | 3,38 | 3,46 | 3,41 | 3,41 | 3,46 | 75 | 229.471 |
| 14/4/2026 | 3,40 | 3,42 | 0,00% | 3,36 | 3,45 | 3,39 | 3,40 | 3,43 | 74 | 323.131 |
| 13/4/2026 | 3,40 | 3,42 | +0,88% | 3,32 | 3,43 | 3,37 | 3,39 | 3,42 | 129 | 390.478 |
| 10/4/2026 | 3,41 | 3,39 | +0,59% | 3,27 | 3,45 | 3,38 | 3,36 | 3,39 | 71 | 284.046 |
| 9/4/2026 | 3,37 | 3,37 | +2,74% | 3,33 | 3,39 | 3,35 | 3,36 | 3,37 | 61 | 139.057 |
| 8/4/2026 | 3,24 | 3,28 | +3,80% | 3,24 | 3,37 | 3,31 | 3,28 | 3,31 | 90 | 417.432 |
| 7/4/2026 | 3,21 | 3,16 | -2,17% | 3,16 | 3,24 | 3,21 | 3,18 | 3,21 | 66 | 138.418 |
| 6/4/2026 | 3,23 | 3,23 | 0,00% | 3,18 | 3,26 | 3,21 | 3,21 | 3,24 | 52 | 303.857 |
| 2/4/2026 | 3,30 | 3,23 | -0,92% | 3,19 | 3,30 | 3,24 | 3,23 | 3,28 | 64 | 169.639 |
| 1/4/2026 | 3,16 | 3,26 | +1,24% | 3,16 | 3,30 | 3,23 | 3,25 | 3,27 | 60 | 172.515 |
| 31/3/2026 | 3,10 | 3,22 | +4,89% | 3,07 | 3,23 | 3,13 | 3,19 | 3,22 | 44 | 197.661 |
| 30/3/2026 | 3,04 | 3,07 | 0,00% | 3,02 | 3,12 | 3,08 | 3,06 | 3,08 | 42 | 91.182 |
| 27/3/2026 | 3,14 | 3,07 | 0,00% | 3,02 | 3,15 | 3,07 | 3,06 | 3,07 | 47 | 219.578 |
| 26/3/2026 | 3,20 | 3,07 | -2,85% | 3,07 | 3,20 | 3,12 | 3,08 | 3,11 | 69 | 195.695 |
| 25/3/2026 | 3,14 | 3,16 | +1,28% | 3,10 | 3,18 | 3,14 | 3,16 | 3,18 | 37 | 137.308 |
| 24/3/2026 | 3,06 | 3,12 | -0,32% | 3,06 | 3,15 | 3,12 | 3,11 | 3,12 | 44 | 142.104 |
| 23/3/2026 | 3,00 | 3,13 | +3,64% | 3,00 | 3,15 | 3,08 | 3,11 | 3,13 | 63 | 142.691 |
| 20/3/2026 | 3,18 | 3,02 | -5,03% | 3,02 | 3,19 | 3,07 | 3,03 | 3,07 | 58 | 178.523 |
| 19/3/2026 | 3,16 | 3,18 | +0,32% | 3,04 | 3,18 | 3,10 | 3,13 | 3,18 | 70 | 201.183 |
| 18/3/2026 | 3,13 | 3,17 | +0,96% | 3,12 | 3,18 | 3,15 | 3,13 | 3,17 | 49 | 154.785 |
| 17/3/2026 | 3,11 | 3,14 | -2,48% | 3,11 | 3,22 | 3,15 | 3,14 | 3,17 | 86 | 170.332 |
| 16/3/2026 | 3,21 | 3,22 | +2,22% | 3,12 | 3,22 | 3,17 | 3,19 | 3,21 | 100 | 292.349 |
| 13/3/2026 | 3,13 | 3,15 | -1,25% | 3,10 | 3,20 | 3,14 | 3,10 | 3,15 | 80 | 215.906 |
| 12/3/2026 | 3,20 | 3,19 | -1,54% | 3,13 | 3,22 | 3,16 | 3,14 | 3,19 | 77 | 251.552 |
| 11/3/2026 | 3,27 | 3,24 | -1,22% | 3,20 | 3,28 | 3,23 | 3,20 | 3,24 | 66 | 243.671 |
| 10/3/2026 | 3,21 | 3,28 | 0,00% | 3,18 | 3,28 | 3,24 | 3,22 | 3,28 | 66 | 230.683 |
| 9/3/2026 | 3,28 | 3,28 | +1,23% | 3,15 | 3,28 | 3,20 | 3,21 | 3,28 | 113 | 291.169 |
| 6/3/2026 | 3,25 | 3,24 | -0,92% | 3,22 | 3,29 | 3,24 | 3,22 | 3,24 | 63 | 178.028 |
| 5/3/2026 | 3,33 | 3,27 | -2,39% | 3,23 | 3,33 | 3,26 | 3,22 | 3,27 | 91 | 205.904 |
| 4/3/2026 | 3,24 | 3,35 | +2,76% | 3,24 | 3,36 | 3,30 | 3,28 | 3,36 | 52 | 196.136 |
| 3/3/2026 | 3,42 | 3,26 | -3,55% | 3,24 | 3,42 | 3,27 | 3,25 | 3,30 | 74 | 252.300 |
| 2/3/2026 | 3,43 | 3,38 | -2,03% | 3,29 | 3,43 | 3,37 | 3,32 | 3,38 | 141 | 522.561 |
| 27/2/2026 | 3,49 | 3,45 | -0,58% | 3,39 | 3,49 | 3,42 | 3,39 | 3,42 | 95 | 251.793 |
| 26/2/2026 | 3,37 | 3,47 | +1,76% | 3,37 | 3,47 | 3,41 | 3,43 | 3,47 | 104 | 412.790 |
| 25/2/2026 | 3,38 | 3,41 | +3,02% | 3,33 | 3,41 | 3,38 | 3,34 | 3,41 | 113 | 362.024 |
| 24/2/2026 | 3,35 | 3,31 | +0,30% | 3,29 | 3,37 | 3,33 | 3,31 | 3,36 | 100 | 358.151 |
| 23/2/2026 | 3,32 | 3,30 | -1,20% | 3,28 | 3,35 | 3,31 | 3,31 | 3,35 | 112 | 339.430 |
| 20/2/2026 | 3,33 | 3,34 | +0,30% | 3,23 | 3,34 | 3,30 | 3,30 | 3,34 | 107 | 460.903 |
| 19/2/2026 | 3,30 | 3,33 | +1,52% | 3,23 | 3,35 | 3,30 | 3,33 | 3,35 | 110 | 450.482 |
| 18/2/2026 | 3,31 | 3,28 | -0,91% | 3,21 | 3,31 | 3,25 | 3,25 | 3,28 | 121 | 455.515 |
| 13/2/2026 | 3,36 | 3,31 | -0,60% | 3,28 | 3,36 | 3,31 | 3,29 | 3,31 | 106 | 534.516 |
| 11/2/2026 | 3,35 | 3,33 | +0,60% | 3,29 | 3,36 | 3,33 | 3,32 | 3,36 | 111 | 340.070 |
| 10/2/2026 | 3,32 | 3,31 | +0,61% | 3,28 | 3,34 | 3,32 | 3,31 | 3,33 | 88 | 322.152 |
| 9/2/2026 | 3,28 | 3,29 | -1,50% | 3,23 | 3,33 | 3,28 | 3,27 | 3,29 | 131 | 386.726 |
| 6/2/2026 | 3,36 | 3,34 | +0,60% | 3,27 | 3,36 | 3,29 | 3,31 | 3,35 | 77 | 234.578 |
| 5/2/2026 | 3,36 | 3,32 | -0,30% | 3,28 | 3,36 | 3,32 | 3,30 | 3,34 | 83 | 326.971 |
| 4/2/2026 | 3,33 | 3,33 | -0,89% | 3,27 | 3,37 | 3,31 | 3,27 | 3,33 | 120 | 281.671 |
| 3/2/2026 | 3,27 | 3,36 | +0,30% | 3,27 | 3,38 | 3,33 | 3,34 | 3,36 | 65 | 362.270 |
| 2/2/2026 | 3,28 | 3,35 | +3,40% | 3,27 | 3,35 | 3,30 | 3,33 | 3,35 | 72 | 230.708 |
| 30/1/2026 | 3,36 | 3,24 | -0,92% | 3,24 | 3,37 | 3,31 | 3,24 | 3,27 | 110 | 371.432 |
| 29/1/2026 | 3,40 | 3,27 | -4,11% | 3,22 | 3,43 | 3,32 | 3,26 | 3,33 | 81 | 370.448 |
| 28/1/2026 | 3,43 | 3,41 | +0,59% | 3,37 | 3,45 | 3,40 | 3,38 | 3,41 | 108 | 568.789 |
| 27/1/2026 | 3,33 | 3,39 | +1,80% | 3,31 | 3,41 | 3,38 | 3,39 | 3,41 | 71 | 340.960 |
| 26/1/2026 | 3,34 | 3,33 | +0,91% | 3,30 | 3,39 | 3,34 | 3,33 | 3,39 | 74 | 332.054 |
| 23/1/2026 | 3,31 | 3,30 | +0,92% | 3,26 | 3,34 | 3,29 | 3,30 | 3,34 | 85 | 443.894 |
| 22/1/2026 | 3,28 | 3,27 | +0,62% | 3,15 | 3,33 | 3,28 | 3,27 | 3,30 | 52 | 213.763 |
| 21/1/2026 | 3,13 | 3,25 | +1,56% | 3,08 | 3,28 | 3,20 | 3,24 | 3,28 | 62 | 455.670 |