BiG | O banco que entende os seus valores.

IDT Corporation Class B (IDT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
23/12/2024	40.021	-2,00%	48,33	46,98	48,38	47,07
20/12/2024	21.183	0,12%	49,36	47,31	48,33	48,03
19/12/2024	39.618	1,29%	49,36	47,065	48,14	47,87
18/12/2024	0	-4,64%	49,36	47,26	49,80	47,26
17/12/2024	36.357	0,02%	49,20	49,12	50,29	49,56
16/12/2024	44.810	-1,06%	50,49	49,29	50,07	49,55
13/12/2024	32.144	-1,03%	50,49	49,66	51,09	50,08
12/12/2024	31.631	-1,67%	52,90	50,55	52,44	50,60
11/12/2024	33.526	-1,44%	52,90	51,32	52,425	51,46
10/12/2024	43.304	-1,94%	52,90	52,04	54,01	52,21
09/12/2024	64.788	2,42%	52,50	51,0528	54,24	53,24
06/12/2024	94.376	-2,44%	52,925	49,74	53,29	52,00
05/12/2024	152.261	5,38%	54,00	52,33	58,77	53,30
04/12/2024	35.470	0,00%	50,60	49,98	50,8837	50,58
03/12/2024	35.019	-2,78%	51,35	50,45	52,01	50,58
02/12/2024	34.331	0,91%	50,00	50,00	52,22	52,11
29/11/2024	16.663	0,00%	51,31	51,005	52,88	51,64
28/11/2024	23.481	-0,42%	52,39	51,60	52,55	51,64
27/11/2024	22.367	-0,42%	51,50	50,54	52,55	51,64
26/11/2024	38.297	1,37%	51,88	51,08	52,16	51,86
25/11/2024	28.920	-0,06%	51,75	51,16	52,30	51,16
22/11/2024	34.682	1,93%	51,55	49,015	51,56	51,19
21/11/2024	23.019	1,56%	49,945	49,015	51,06	50,22
20/11/2024	18.744	-1,08%	49,97	49,10	50,19	49,45
19/11/2024	32.547	0,14%	49,66	49,10	50,40	49,99
18/11/2024	25.940	1,11%	50,50	49,37	50,50	49,92
15/11/2024	30.557	-0,46%	51,17	49,01	50,81	49,37
14/11/2024	30.497	-2,31%	51,06	49,52	52,35	49,60
13/11/2024	31.649	-0,47%	52,18	50,15	52,35	50,77
12/11/2024	46.913	-0,41%	51,00	45,00	51,85	51,01
11/11/2024	42.465	1,83%	51,24	49,80	51,425	51,22
08/11/2024	46.290	0,70%	50,25	48,76	50,435	50,30
07/11/2024	33.955	-0,48%	48,90	48,015	50,75	49,95
06/11/2024	86.009	6,90%	46,285	46,175	50,75	50,19
05/11/2024	25.571	%	46,285	45,7701	46,555	46,31
04/11/2024	23.039	%	46,31	45,7701	46,555	46,29
01/11/2024	33.315	%	46,91	46,105	47,245	46,48
31/10/2024	34.893	%	46,73	46,53	47,04	46,67
30/10/2024	34.319	%	46,905	46,53	47,04	46,67
29/10/2024	43.201	%	46,44	46,29	47,04	46,94
25/10/2024	26.471	%	46,82	45,58	46,93	45,97
24/10/2024	36.502	%	47,02	46,3406	47,205	46,72
23/10/2024	26.096	%	46,52	45,535	46,39	45,56
22/10/2024	50.713	%	47,16	45,795	47,225	47,03
21/10/2024	50.518	%	47,16	45,795	47,225	46,00
18/10/2024	28.091	%	47,44	46,77	47,50	47,45
17/10/2024	34.947	%	47,24	46,81	47,6999	47,15
16/10/2024	64.592	%	47,44	46,82	47,61	47,57
15/10/2024	46.614	%	47,00	46,765	47,39	46,78
14/10/2024	108.714	%	47,65	46,59	48,91	46,59
11/10/2024	117.230	%	48,20	47,34	48,50	48,01
10/10/2024	122.087	%	38,75	46,82	49,60	47,98
09/10/2024	286.439	%	38,75	38,94	46,8699	46,58
08/10/2024	55.593	%	38,09	38,02	38,7492	38,51
07/10/2024	31.374	%	38,04	38,00	38,2746	38,10
04/10/2024	22.886	%	38,21	37,93	38,37	37,94
03/10/2024	21.771	%	38,11	37,45	38,30	37,97
02/10/2024	19.421	%	37,91	37,55	37,94	37,73
01/10/2024	13.806	%	37,95	38,01	38,6799	38,17
30/09/2024	13.521	%	38,63	38,01	38,6799	38,17
27/09/2024	26.872	%	38,50	38,29	38,7052	38,31
26/09/2024	21.196	%	38,41	38,19	38,845	38,40
25/09/2024	21.279	%	38,59	38,86	39,38	38,90
24/09/2024	26.441	%	38,96	38,56	39,3366	39,30
23/09/2024	26.054	%	39,35	38,56	39,3366	39,08
20/09/2024	18.176	%	39,325	38,33	39,3199	39,18
19/09/2024	24.442	%	38,52	38,305	39,20	38,40
18/09/2024	44.468	%	38,08	38,08	38,91	38,47
17/09/2024	22.335	%	38,10	37,5441	38,15	38,09
16/09/2024	18.445	%	38,08	37,5441	38,11	38,09
13/09/2024	20.337	%	36,97	36,67	37,06	36,83
12/09/2024	25.303	%	36,98	36,12	37,06	36,60
11/09/2024	16.731	%	36,81	36,73	37,36	37,18
10/09/2024	33.752	%	37,19	36,868	37,50	37,00
09/09/2024	29.076	%	37,32	36,868	37,50	37,17
06/09/2024	123.489	%	38,975	38,40	39,17	38,98
05/09/2024	27.258	%	39,30	38,71	39,625	38,99
04/09/2024	22.274	%	39,05	38,71	39,31	38,99
03/09/2024	64.853	%	38,36	38,20	38,8181	38,82
30/08/2024	24.448	%	38,79	37,95	38,63	38,59
29/08/2024	23.641	%	38,43	37,865	38,44	37,95
28/08/2024	22.362	%	38,14	37,865	38,44	37,98
27/08/2024	27.011	%	37,94	37,90	38,59	37,95
26/08/2024	22.293	%	38,25	37,90	38,59	37,95
23/08/2024	95.431	%	37,04	36,82	37,42	37,00
22/08/2024	28.156	%	36,98	35,825	36,76	36,64
21/08/2024	23.869	%	36,10	35,825	36,76	36,64
20/08/2024	20.326	%	36,52	35,90	36,53	36,03
19/08/2024	19.460	%	36,52	36,56	36,895	36,85
16/08/2024	20.271	%	35,99	35,855	36,36	36,05
15/08/2024	36.440	%	36,06	35,23	36,04	35,68
14/08/2024	29.319	%	35,97	34,8657	36,15	36,10
13/08/2024	29.494	%	35,01	34,48	35,275	34,70
12/08/2024	26.580	%	35,04	34,48	35,275	34,94
09/08/2024	15.524	%	35,15	34,995	35,32	35,16
08/08/2024	33.117	%	34,93	34,865	35,24	34,98
07/08/2024	49.100	%	35,12	34,93	35,55	34,93
06/08/2024	38.537	%	34,88	34,93	35,55	34,93
05/08/2024	61.989	%	34,00	34,00	35,57	34,99
02/08/2024	30.596	%	36,59	37,0001	38,56	37,33