IDT Corporation Class B (IDT)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023 25.664 0,03% 33,735 33,61 33,99 33,75
27/12/2023 15.670 -0,74% 33,82 33,62 33,93 33,74
26/12/2023 20.998 0,38% 33,90 33,66 34,14 33,99
22/12/2023 25.435 0,06% 33,85 33,68 34,16 33,86
21/12/2023 19.448 0,27% 34,06 33,63 33,85 33,84
20/12/2023 40.108 -1,00% 33,705 33,68 34,435 33,75
19/12/2023 39.722 2,16% 33,705 33,255 34,14 34,09
18/12/2023 50.497 1,61% 32,80 32,45 33,36 33,37
15/12/2023 50.336 0,55% 32,75 32,61 33,06 32,84
14/12/2023 74.746 1,71% 31,42 32,03 32,7426 32,66
13/12/2023 41.068 1,81% 31,42 31,1953 32,20 32,11
12/12/2023 35.229 -0,13% 31,34 31,30 31,64 31,54
11/12/2023 41.450 2,27% 31,10 31,00 31,80 31,58
08/12/2023 61.598 -0,07% 30,80 30,34 31,18 30,88
07/12/2023 38.743 -0,16% 31,07 30,51 31,325 30,90
06/12/2023 56.407 3,90% 29,53 29,86 30,96 30,94
05/12/2023 88.182 -1,29% 29,44 28,05 30,77 29,78
04/12/2023 72.655 2,79% 29,44 29,25 30,425 30,17
01/12/2023 48.553 0,00% 29,12 28,93 29,49 29,35
30/11/2023 24.147 -0,34% 29,65 29,03 29,39 29,35
29/11/2023 59.614 1,94% 29,00 28,83 29,52 29,45
28/11/2023 53.742 -2,70% 29,65 28,80 29,855 28,89
27/11/2023 36.599 3,78% 28,65 28,45 29,65 29,69
24/11/2023 15.300 -0,07% 28,64 28,50 28,88 28,61
23/11/2023 27.669 0,04% 28,60 28,49 28,975 28,63
22/11/2023 24.934 0,04% 28,60 28,49 28,975 28,63
21/11/2023 28.414 -0,38% 28,72 28,50 28,7925 28,62
20/11/2023 38.474 2,24% 28,11 27,93 28,72 28,73
17/11/2023 30.501 -0,25% 28,07 28,06 28,46 28,10
16/11/2023 27.746 -1,30% 28,35 28,06 28,56 28,17
15/11/2023 32.163 -0,80% 28,57 28,54 28,8436 28,54
14/11/2023 34.095 1,37% 28,05 28,525 28,88 28,77
13/11/2023 24.615 0,75% 28,05 28,04 28,45 28,38
10/11/2023 22.838 0,82% 27,84 27,72 28,26 28,17
09/11/2023 25.171 0,43% 27,80 27,645 28,16 27,94
08/11/2023 25.441 -3,07% 28,97 27,7109 28,85 27,82
07/11/2023 37.419 -0,35% 28,66 28,27 28,95 28,70
06/11/2023 19.976 -0,45% 28,965 28,42 28,84 28,80
03/11/2023 25.774 0,42% 29,08 28,805 29,24 28,93
02/11/2023 28.665 0,73% 28,12 28,46 28,935 28,81
01/11/2023 36.618 1,96% 28,12 28,05 28,805 28,60
31/10/2023 32.265 0,50% 28,56 27,84 28,70 28,05
30/10/2023 33.247 0,43% 28,03 27,80 28,2538 27,91
27/10/2023 19.929 0,00% 28,17 27,65 27,93 27,93
26/10/2023 31.379 1,16% 27,95 27,5674 28,03 27,93
25/10/2023 44.213 -0,18% 27,575 27,4118 27,94 27,61
24/10/2023 74.453 0,15% 28,14 27,51 28,19 27,66
23/10/2023 55.571 -4,43% 28,605 27,495 28,94 27,62
20/10/2023 43.753 -2,63% 29,70 28,895 29,61 28,90
19/10/2023 74.944 0,64% 29,78 28,84 30,38 29,68
18/10/2023 41.314 -0,44% 29,48 28,84 29,60 29,49
17/10/2023 75.133 1,51% 29,37 29,01 29,78 29,62
16/10/2023 54.056 2,24% 26,61 26,61 29,33 29,24
13/10/2023 128.730 6,84% 26,61 26,61 29,4167 28,60
12/10/2023 175.318 -2,19% 27,55 26,68 27,27 26,77
11/10/2023 125.810 1,00% 27,12 26,73 27,57 27,37
10/10/2023 67.734 0,89% 27,12 26,70 27,7771 27,10
09/10/2023 88.841 -1,11% 26,78 26,70 27,10 26,86
06/10/2023 83.062 0,63% 27,37 26,75 27,40 27,16
05/10/2023 131.027 0,11% 27,10 26,8054 28,16 26,99
04/10/2023 172.220 0,82% 21,74 26,8054 28,09 26,96
03/10/2023 666.036 21,66% 22,05 21,64 27,40 26,74
02/10/2023 35.898 -0,32% 22,05 21,86 22,22 21,98
29/09/2023 22.164 -0,81% 22,21 22,005 22,44 22,05
28/09/2023 39.328 0,50% 22,35 22,11 22,65 22,23
27/09/2023 39.748 0,73% 21,96 21,95 22,18 22,12
26/09/2023 23.496 -1,88% 22,28 21,97 22,43 21,96
25/09/2023 30.879 0,18% 22,59 22,0819 22,51 22,38
22/09/2023 40.863 -0,62% 22,59 22,2958 22,725 22,34
21/09/2023 30.767 -1,01% 22,59 22,51 22,82 22,48
20/09/2023 45.015 0,04% 22,88 22,6052 23,015 22,71
19/09/2023 29.055 -1,77% 23,05 22,47 23,05 22,70
18/09/2023 38.454 1,09% 22,84 22,27 23,13 23,11
Ajuda

Pesquisa de títulos

Fale Connosco