IDT Corporation Class B (IDT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-0,55%	40,32	39,64	40,45	39,69
17-05-2024	36.173	-0,55%	40,32	39,64	40,45	39,69
16-05-2024	23.345	0,50%	39,83	39,35	39,84	39,91
15-05-2024	21.713	0,43%	39,64	39,32	39,83	39,70
14-05-2024	35.958	2,38%	39,05	38,95	39,86	39,53
13-05-2024	27.231	-0,80%	39,18	38,31	39,285	38,61
10-05-2024	36.173	1,70%	38,40	38,07	38,94	38,92
09-05-2024	75.885	1,24%	37,70	37,11	38,34	38,27
08-05-2024	32.970	-2,88%	38,59	37,72	39,10	37,80
07-05-2024	34.502	2,42%	38,59	37,75	39,10	38,92
06-05-2024	35.341	-0,34%	38,67	37,955	38,70	38,00
03-05-2024	20.434	1,30%	37,76	37,35	38,27	38,13
02-05-2024	27.666	3,01%	36,72	36,37	37,715	37,64
01-05-2024	24.077	2,81%	35,65	35,60	36,60	36,54
30-04-2024	21.684	-1,39%	35,83	35,42	35,97	35,54
29-04-2024	22.640	-0,30%	36,17	36,00	36,75	36,04
26-04-2024	14.046	-0,44%	36,00	35,67	36,41	36,15
25-04-2024	18.179	-0,77%	36,24	36,20	36,8099	36,31
24-04-2024	16.192	-1,03%	36,88	36,505	36,93	36,59
23-04-2024	28.592	0,24%	36,78	36,79	37,33	36,97
22-04-2024	18.998	0,55%	36,77	36,44	37,00	36,88
19-04-2024	26.677	2,09%	36,24	35,61	36,73	36,68
18-04-2024	16.079	0,45%	36,33	35,90	36,53	35,93
17-04-2024	25.937	-1,32%	36,33	35,77	36,61	35,77
16-04-2024	20.707	-1,28%	36,76	36,27	36,69	36,25
15-04-2024	17.557	-0,60%	36,76	36,34	37,07	36,72
12-04-2024	18.847	-0,75%	37,22	36,57	37,2194	36,94
11-04-2024	24.161	1,92%	36,27	36,525	37,20	37,22
10-04-2024	19.396	-1,16%	37,145	36,1598	36,525	36,52
09-04-2024	22.671	-0,27%	37,145	36,36	36,99	36,95
08-04-2024	59.425	0,16%	36,57	36,56	37,09	37,05
05-04-2024	19.964	-0,57%	37,64	36,92	37,69	36,99
04-04-2024	25.708	-0,54%	36,95	37,27	37,80	37,20
03-04-2024	15.938	0,40%	36,95	37,305	37,88	37,40
02-04-2024	39.865	-2,64%	37,91	36,52	38,17	37,25
01-04-2024	39.285	1,19%	37,81	37,13	38,38	38,26
28-03-2024	21.095	-0,16%	37,89	37,75	38,40	37,81
27-03-2024	23.384	-0,79%	38,28	37,86	38,45	37,87
26-03-2024	58.300	1,14%	38,15	37,6301	38,48	38,17
25-03-2024	24.913	-1,23%	38,27	37,50	38,11	37,74
22-03-2024	17.435	0,11%	38,27	38,0256	38,6781	38,21
21-03-2024	25.449	0,08%	38,02	37,8911	38,55	38,17
20-03-2024	23.760	0,45%	38,03	37,5001	38,40	38,14
19-03-2024	28.747	-0,05%	37,67	37,67	38,23	37,97
18-03-2024	18.629	0,13%	37,78	37,63	38,29	37,99
15-03-2024	27.896	0,24%	37,80	37,91	38,26	37,99
14-03-2024	20.149	-0,34%	37,80	37,47	37,92	37,90
13-03-2024	26.683	-0,99%	38,05	37,64	38,591	38,03
12-03-2024	29.623	1,88%	37,71	37,25	38,39	38,41
11-03-2024	106.222	0,86%	37,29	37,03	37,77	37,70
08-03-2024	53.629	2,55%	38,29	35,7418	37,47	37,38
07-03-2024	132.974	-1,99%	38,29	35,37	38,525	36,45
06-03-2024	33.423	0,38%	37,31	37,0187	37,4515	37,19
05-03-2024	37.744	0,35%	36,98	36,91	37,7022	37,05
04-03-2024	45.789	-1,86%	37,62	36,63	37,685	36,92
01-03-2024	49.317	1,10%	37,07	36,90	38,0367	37,62
29-02-2024	29.659	-0,35%	37,54	37,00	37,47	37,21
28-02-2024	27.620	-0,08%	36,65	36,88	37,525	37,34
27-02-2024	22.590	1,97%	36,65	36,5426	37,47	37,37
26-02-2024	34.743	2,06%	35,91	35,885	36,79	36,65
23-02-2024	17.341	0,70%	35,34	35,66	35,93	35,91
22-02-2024	34.131	0,51%	35,34	34,15	35,82	35,66
21-02-2024	11.159	0,11%	35,445	35,01	35,53	35,48
20-02-2024	21.055	-0,65%	35,66	35,27	35,95	35,44
19-02-2024	20.082	-0,78%	35,78	35,445	36,30	35,67
16-02-2024	20.082	-0,78%	35,78	35,445	36,30	35,67
15-02-2024	26.362	0,79%	35,73	34,93	35,99	35,95
14-02-2024	19.688	2,24%	35,04	34,76	35,72	35,67
13-02-2024	37.104	-1,88%	35,04	34,88	35,80	34,89
12-02-2024	10.533	0,37%	35,35	35,08	35,73	35,56
09-02-2024	17.252	2,16%	34,69	34,69	35,66	35,43
08-02-2024	13.404	-0,66%	34,91	34,36	34,91	34,68
07-02-2024	19.304	0,69%	34,55	34,20	35,055	34,91
06-02-2024	26.830	-2,28%	35,50	34,20	35,51	34,67
05-02-2024	32.079	-0,39%	35,425	35,32	35,66	35,48
02-02-2024	20.318	0,31%	34,97	34,73	35,87	35,62
01-02-2024	22.187	2,69%	34,97	34,60	35,66	35,51
31-01-2024	25.964	-2,04%	35,42	34,60	35,4384	34,58
30-01-2024	16.071	0,34%	34,89	34,52	35,28	35,30
29-01-2024	15.170	0,40%	34,89	34,5313	35,19	35,18
26-01-2024	13.628	2,04%	34,43	34,52	35,04	35,04
25-01-2024	18.999	0,94%	34,29	34,07	34,42	34,34
24-01-2024	19.213	-1,05%	34,65	33,8214	34,34	34,02
23-01-2024	22.680	0,18%	34,65	34,27	34,7692	34,38
22-01-2024	21.013	3,84%	33,19	33,11	34,33	34,32
19-01-2024	29.079	-1,78%	33,45	32,77	33,99	33,05
18-01-2024	21.180	2,25%	32,76	33,1276	33,685	33,65
17-01-2024	61.251	0,03%	32,76	32,495	32,98	32,91
16-01-2024	24.513	0,98%	32,84	32,1485	32,93	32,90
15-01-2024	19.451	-0,34%	32,84	32,49	32,97	32,58
12-01-2024	19.451	-0,34%	32,84	32,49	32,97	32,58
11-01-2024	27.462	-2,27%	33,31	32,69	33,3586	32,69
10-01-2024	29.498	1,39%	32,99	32,3178	33,57	33,45
09-01-2024	29.789	-1,38%	32,99	32,42	33,2019	32,99
08-01-2024	21.666	-0,15%	33,61	33,415	33,839	33,45
05-01-2024	35.990	-1,44%	33,74	33,48	33,95	33,50
04-01-2024	26.593	1,28%	33,91	33,765	34,17	33,99
03-01-2024	32.019	-0,45%	33,65	33,49	34,06	33,56
02-01-2024	49.243	-1,12%	33,81	33,455	33,96	33,71
29-12-2023	16.256	1,01%	33,61	33,61	34,11	34,09