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 N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 20/1/2026 | 3,24 | 3,20 | +0,63% | 3,10 | 3,30 | 3,23 | 3,16 | 3,25 | 48 | 243.235 |
| 19/1/2026 | 3,25 | 3,18 | -3,05% | 3,18 | 3,30 | 3,20 | 3,10 | 3,23 | 56 | 225.870 |
| 16/1/2026 | 3,28 | 3,28 | +3,80% | 3,20 | 3,28 | 3,24 | 3,22 | 3,28 | 66 | 296.195 |
| 15/1/2026 | 3,04 | 3,16 | +4,64% | 3,00 | 3,24 | 3,12 | 3,14 | 3,22 | 110 | 688.628 |
| 14/1/2026 | 3,00 | 3,02 | -0,98% | 2,98 | 3,07 | 3,01 | 3,00 | 3,07 | 76 | 221.001 |
| 13/1/2026 | 3,01 | 3,05 | +2,01% | 2,98 | 3,05 | 3,01 | 3,00 | 3,01 | 44 | 196.673 |
| 12/1/2026 | 3,03 | 2,99 | -1,32% | 2,98 | 3,05 | 3,00 | 3,00 | 3,05 | 53 | 181.217 |
| 9/1/2026 | 3,02 | 3,03 | +1,34% | 2,93 | 3,03 | 2,98 | 2,98 | 3,04 | 49 | 266.844 |
| 8/1/2026 | 2,95 | 2,99 | +0,34% | 2,94 | 3,09 | 2,97 | 2,96 | 2,99 | 47 | 263.100 |
| 7/1/2026 | 3,00 | 2,98 | +0,34% | 2,95 | 3,05 | 2,99 | 2,95 | 2,98 | 55 | 195.623 |
| 6/1/2026 | 2,93 | 2,97 | +0,68% | 2,93 | 3,10 | 3,02 | 2,97 | 3,02 | 51 | 318.313 |
| 5/1/2026 | 2,93 | 2,95 | -2,32% | 2,93 | 2,99 | 2,96 | 2,95 | 2,99 | 81 | 372.318 |
| 2/1/2026 | 3,05 | 3,02 | -0,33% | 2,95 | 3,12 | 3,02 | 2,96 | 3,03 | 69 | 225.930 |
| 30/12/2025 | 2,99 | 3,03 | +4,12% | 2,97 | 3,03 | 3,00 | 3,01 | 3,03 | 55 | 178.040 |
| 29/12/2025 | 2,97 | 2,91 | -2,02% | 2,88 | 2,97 | 2,91 | 2,90 | 2,92 | 81 | 271.576 |
| 26/12/2025 | 2,89 | 2,97 | +0,68% | 2,89 | 2,97 | 2,93 | 2,93 | 2,97 | 78 | 261.891 |
| 23/12/2025 | 2,94 | 2,95 | +0,68% | 2,82 | 2,96 | 2,87 | 2,92 | 2,95 | 81 | 448.703 |
| 22/12/2025 | 2,91 | 2,93 | -1,01% | 2,87 | 2,96 | 2,90 | 2,88 | 2,93 | 55 | 195.835 |
| 19/12/2025 | 2,98 | 2,96 | +0,34% | 2,90 | 2,99 | 2,94 | 2,91 | 2,96 | 34 | 95.037 |
| 18/12/2025 | 3,00 | 2,95 | -0,67% | 2,88 | 3,00 | 2,93 | 2,93 | 2,95 | 39 | 196.068 |
| 17/12/2025 | 3,01 | 2,97 | -1,98% | 2,88 | 3,03 | 2,93 | 2,93 | 2,95 | 53 | 186.915 |
| 16/12/2025 | 2,98 | 3,03 | -0,66% | 2,98 | 3,04 | 3,00 | 2,98 | 3,03 | 36 | 149.364 |
| 15/12/2025 | 3,00 | 3,05 | -0,33% | 3,00 | 3,06 | 3,03 | 3,02 | 3,06 | 104 | 269.137 |
| 12/12/2025 | 3,12 | 3,06 | -0,65% | 3,00 | 3,13 | 3,04 | 3,00 | 3,09 | 54 | 168.632 |
| 11/12/2025 | 3,03 | 3,08 | +3,01% | 3,02 | 3,14 | 3,08 | 3,02 | 3,09 | 49 | 215.667 |
| 10/12/2025 | 2,82 | 2,99 | +1,36% | 2,82 | 3,16 | 2,93 | 2,93 | 2,99 | 71 | 295.468 |
| 9/12/2025 | 2,95 | 2,95 | 0,00% | 2,88 | 2,95 | 2,92 | 2,92 | 2,95 | 48 | 114.688 |
| 8/12/2025 | 2,91 | 2,95 | -0,67% | 2,90 | 2,97 | 2,93 | 2,92 | 2,95 | 69 | 285.228 |
| 5/12/2025 | 3,18 | 2,97 | -4,81% | 2,92 | 3,19 | 3,03 | 2,94 | 2,97 | 98 | 551.870 |
| 4/12/2025 | 2,99 | 3,12 | +2,30% | 2,99 | 3,18 | 3,11 | 3,12 | 3,18 | 62 | 292.124 |
| 3/12/2025 | 2,96 | 3,05 | +0,99% | 2,96 | 3,10 | 3,04 | 3,04 | 3,08 | 45 | 141.844 |
| 2/12/2025 | 2,96 | 3,02 | +3,42% | 2,92 | 3,14 | 3,01 | 3,02 | 3,07 | 79 | 417.116 |
| 1/12/2025 | 3,04 | 2,92 | -4,26% | 2,92 | 3,05 | 2,95 | 2,92 | 2,97 | 65 | 206.545 |
| 28/11/2025 | 2,96 | 3,05 | +2,69% | 2,93 | 3,05 | 2,98 | 2,98 | 3,05 | 55 | 269.898 |
| 27/11/2025 | 3,05 | 2,97 | -1,33% | 2,96 | 3,07 | 2,99 | 2,97 | 3,00 | 42 | 177.493 |
| 26/11/2025 | 2,95 | 3,01 | -0,33% | 2,95 | 3,08 | 3,02 | 3,01 | 3,07 | 52 | 195.745 |
| 25/11/2025 | 3,02 | 3,02 | +1,00% | 2,94 | 3,04 | 2,98 | 2,97 | 3,02 | 27 | 130.702 |
| 24/11/2025 | 2,86 | 2,99 | +4,55% | 2,85 | 2,99 | 2,91 | 2,92 | 3,03 | 75 | 259.580 |
| 21/11/2025 | 3,02 | 2,86 | -4,35% | 2,84 | 3,03 | 2,92 | 2,85 | 2,89 | 112 | 238.823 |
| 19/11/2025 | 3,00 | 2,99 | -0,33% | 2,95 | 3,06 | 2,99 | 2,95 | 2,97 | 34 | 149.435 |
| 18/11/2025 | 3,08 | 3,00 | -0,66% | 2,96 | 3,09 | 3,03 | 3,02 | 3,08 | 47 | 170.725 |
| 17/11/2025 | 3,05 | 3,02 | -2,58% | 3,02 | 3,10 | 3,05 | 3,02 | 3,06 | 39 | 75.817 |
| 14/11/2025 | 3,08 | 3,10 | +0,32% | 3,06 | 3,10 | 3,08 | 3,08 | 3,10 | 27 | 101.388 |
| 13/11/2025 | 3,04 | 3,09 | +1,64% | 3,03 | 3,09 | 3,07 | 3,08 | 3,09 | 38 | 174.343 |
| 12/11/2025 | 3,08 | 3,04 | +0,33% | 3,02 | 3,09 | 3,05 | 3,04 | 3,08 | 27 | 80.958 |
| 11/11/2025 | 3,05 | 3,03 | +1,34% | 3,00 | 3,09 | 3,05 | 3,02 | 3,08 | 37 | 146.438 |
| 10/11/2025 | 2,99 | 2,99 | +1,01% | 2,99 | 3,08 | 3,01 | 2,99 | 3,05 | 36 | 188.854 |
| 7/11/2025 | 2,98 | 2,96 | -0,34% | 2,96 | 3,03 | 2,97 | 2,96 | 3,00 | 35 | 196.914 |
| 6/11/2025 | 3,09 | 2,97 | -1,66% | 2,97 | 3,09 | 3,01 | 2,98 | 3,00 | 57 | 264.691 |
| 5/11/2025 | 2,95 | 3,02 | +2,37% | 2,94 | 3,04 | 2,99 | 2,99 | 3,04 | 62 | 256.487 |
| 4/11/2025 | 2,94 | 2,95 | +1,72% | 2,89 | 2,97 | 2,93 | 2,91 | 2,95 | 38 | 132.904 |
| 3/11/2025 | 2,96 | 2,90 | -1,36% | 2,83 | 2,97 | 2,90 | 2,90 | 2,94 | 49 | 150.111 |
| 31/10/2025 | 2,89 | 2,94 | +2,44% | 2,86 | 2,95 | 2,89 | 2,88 | 2,94 | 42 | 209.454 |
| 30/10/2025 | 2,84 | 2,87 | +0,35% | 2,82 | 2,91 | 2,86 | 2,86 | 2,88 | 48 | 194.014 |
| 29/10/2025 | 2,81 | 2,86 | 0,00% | 2,81 | 2,89 | 2,85 | 2,82 | 2,85 | 38 | 111.714 |
| 28/10/2025 | 2,86 | 2,86 | 0,00% | 2,78 | 2,86 | 2,82 | 2,83 | 2,87 | 25 | 112.549 |
| 27/10/2025 | 2,82 | 2,86 | +1,06% | 2,82 | 2,91 | 2,86 | 2,86 | 2,88 | 28 | 82.141 |
| 24/10/2025 | 2,94 | 2,83 | -3,08% | 2,83 | 2,94 | 2,89 | 2,84 | 2,86 | 17 | 38.851 |
| 23/10/2025 | 2,83 | 2,92 | +3,18% | 2,83 | 2,93 | 2,89 | 2,87 | 2,92 | 36 | 149.287 |
| 22/10/2025 | 2,89 | 2,83 | -2,08% | 2,80 | 2,89 | 2,84 | 2,83 | 2,89 | 35 | 96.402 |
| 21/10/2025 | 2,77 | 2,89 | +2,12% | 2,75 | 2,89 | 2,81 | 2,89 | 2,90 | 40 | 99.944 |
| 20/10/2025 | 2,81 | 2,83 | +0,71% | 2,76 | 2,89 | 2,84 | 2,83 | 2,89 | 63 | 127.079 |
| 17/10/2025 | 2,80 | 2,81 | +1,08% | 2,77 | 2,85 | 2,80 | 2,79 | 2,81 | 53 | 158.433 |
| 16/10/2025 | 2,68 | 2,78 | +1,46% | 2,68 | 2,81 | 2,76 | 2,75 | 2,79 | 61 | 83.712 |
| 15/10/2025 | 2,66 | 2,74 | +2,62% | 2,66 | 2,74 | 2,71 | 2,74 | 2,75 | 71 | 175.923 |
| 14/10/2025 | 2,72 | 2,67 | -1,11% | 2,67 | 2,73 | 2,69 | 2,67 | 2,68 | 42 | 112.732 |
| 13/10/2025 | 2,74 | 2,70 | +0,75% | 2,67 | 2,77 | 2,72 | 2,69 | 2,72 | 61 | 209.881 |
| 10/10/2025 | 2,69 | 2,68 | -0,74% | 2,68 | 2,75 | 2,71 | 2,68 | 2,72 | 226 | 2.869.843 |
| 9/10/2025 | 2,76 | 2,70 | -1,46% | 2,65 | 2,77 | 2,71 | 2,70 | 2,75 | 70 | 581.865 |
| 8/10/2025 | 2,70 | 2,74 | +0,74% | 2,70 | 2,79 | 2,74 | 2,70 | 2,74 | 942 | 10.504.823 |
| 7/10/2025 | 2,75 | 2,72 | -3,20% | 2,70 | 2,77 | 2,73 | 2,72 | 2,75 | 48 | 209.014 |
| 6/10/2025 | 2,85 | 2,81 | +0,36% | 2,76 | 2,85 | 2,80 | 2,76 | 2,81 | 146 | 841.618 |
| 3/10/2025 | 2,82 | 2,80 | -1,06% | 2,78 | 2,84 | 2,80 | 2,80 | 2,82 | 118 | 1.143.662 |
| 2/10/2025 | 2,84 | 2,83 | -1,05% | 2,78 | 2,88 | 2,84 | 2,80 | 2,83 | 87 | 861.926 |
| 1/10/2025 | 2,92 | 2,86 | +0,70% | 2,83 | 2,92 | 2,88 | 2,85 | 2,86 | 339 | 3.572.930 |
| 30/9/2025 | 2,85 | 2,84 | -1,39% | 2,83 | 2,93 | 2,89 | 2,84 | 2,89 | 72 | 615.255 |
| 29/9/2025 | 2,91 | 2,88 | -1,03% | 2,88 | 2,96 | 2,92 | 2,85 | 2,92 | 27 | 155.144 |
| 26/9/2025 | 2,87 | 2,91 | +2,46% | 2,86 | 2,91 | 2,88 | 2,86 | 2,91 | 143 | 1.509.161 |
| 25/9/2025 | 2,95 | 2,84 | -1,73% | 2,84 | 2,95 | 2,89 | 2,84 | 2,89 | 83 | 689.000 |
| 24/9/2025 | 2,94 | 2,89 | -1,03% | 2,86 | 2,95 | 2,91 | 2,89 | 2,95 | 147 | 1.945.002 |
| 23/9/2025 | 2,93 | 2,92 | +0,69% | 2,82 | 2,94 | 2,87 | 2,90 | 2,95 | 725 | 9.525.330 |
| 22/9/2025 | 2,95 | 2,90 | -0,68% | 2,83 | 2,95 | 2,89 | 2,86 | 2,90 | 336 | 3.888.951 |
| 19/9/2025 | 2,88 | 2,92 | -1,68% | 2,88 | 2,97 | 2,93 | 2,92 | 2,95 | 75 | 760.528 |
| 18/9/2025 | 2,89 | 2,97 | +2,41% | 2,89 | 2,98 | 2,93 | 2,93 | 2,97 | 108 | 1.074.624 |
| 17/9/2025 | 2,86 | 2,90 | +1,40% | 2,85 | 2,95 | 2,88 | 2,90 | 2,95 | 302 | 3.676.011 |
| 16/9/2025 | 2,87 | 2,86 | +1,42% | 2,84 | 2,89 | 2,85 | 2,85 | 2,89 | 109 | 805.240 |
| 15/9/2025 | 2,84 | 2,82 | -2,42% | 2,82 | 2,90 | 2,85 | 2,82 | 2,87 | 61 | 198.324 |