BiG | O banco que entende os seus valores.

IDT Corporation Class B (IDT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/04/2026	43.523	-0,52%	53,01	52,19	53,53	52,19
27/04/2026	3.511	1,03%	51,82	50,92	54,0925	52,46
24/04/2026	38.411	0,94%	51,32	49,6406	51,8399	51,79
23/04/2026	31.223	-1,29%	51,86	50,85	52,08	51,31
22/04/2026	40.629	-0,15%	52,04	51,49	52,33	51,98
21/04/2026	42.012	-0,42%	52,57	51,75	53,04	52,06
20/04/2026	41.760	0,25%	52,2247	51,675	52,66	52,28
17/04/2026	49.761	1,72%	51,25	51,045	52,64	52,15
16/04/2026	60.195	1,00%	51,9317	50,47	51,9317	51,27
15/04/2026	31.347	-0,78%	51,6787	50,68	51,74	50,76
14/04/2026	48.850	3,02%	50,09	49,38	51,21	51,16
13/04/2026	38.080	-0,02%	49,91	48,8376	49,91	49,66
10/04/2026	31.796	-0,68%	50,17	49,26	50,415	49,67
09/04/2026	37.223	0,99%	50,28	49,12	50,28	50,01
08/04/2026	38.499	1,50%	49,24	49,02	49,915	49,50
07/04/2026	40.267	-1,38%	49,25	48,77	49,67	48,77
06/04/2026	44.835	2,02%	48,08	48,06	49,80	49,45
02/04/2026	47.792	-1,62%	49,15	48,34	49,32	48,47
01/04/2026	44.166	0,35%	49,388	48,65	49,575	49,27
31/03/2026	70.774	0,33%	49,25	48,46	49,825	49,10
30/03/2026	95.557	3,30%	48,00	47,585	49,19	49,02
27/03/2026	81.193	-1,18%	47,77	47,16	47,94	47,42
26/03/2026	81.620	1,12%	47,25	47,25	48,405	48,01
25/03/2026	38.733	-1,19%	48,42	47,42	48,6499	47,52
24/03/2026	65.522	-0,37%	48,24	47,83	48,82	48,09
23/03/2026	56.632	1,43%	47,56	47,56	48,6556	48,27
20/03/2026	36.950	-0,33%	47,88	47,3278	47,88	47,56
19/03/2026	84.107	1,29%	48,11	47,255	48,1485	47,79
18/03/2026	53.612	-1,42%	47,65	47,18	48,045	47,18
17/03/2026	65.608	0,40%	47,61	47,52	49,15	48,00
16/03/2026	104.436	-1,89%	48,635	47,415	49,17	47,81
13/03/2026	73.990	-0,88%	49,51	48,01	49,86	48,73
12/03/2026	83.899	-1,36%	49,42	48,60	50,37	49,16
11/03/2026	124.170	-3,50%	51,80	46,6975	51,94	49,84
10/03/2026	81.417	1,79%	50,62	50,45	51,855	51,65
09/03/2026	63.242	-1,50%	51,23	50,30	51,43	50,74
06/03/2026	94.756	-0,23%	51,50	50,465	51,99	51,44
05/03/2026	46.038	-1,95%	52,03	51,20	52,45	51,45
04/03/2026	46.003	1,23%	52,50	51,3219	52,78	52,50
03/03/2026	62.450	0,58%	51,17	50,44	52,02	51,86
02/03/2026	51.934	1,20%	50,95	50,60	51,61	51,56
27/02/2026	54.511	0,85%	50,35	50,09	51,06	50,95
26/02/2026	54.240	-0,45%	50,99	50,44	51,24	50,52
25/02/2026	64.674	3,19%	49,29	48,9801	50,7599	50,75
24/02/2026	41.164	0,10%	47,90	47,90	50,00	49,18
23/02/2026	47.724	-0,99%	49,20	48,91	50,02	49,13
20/02/2026	47.680	0,18%	49,80	48,96	49,97	49,62
19/02/2026	62.076	1,85%	48,94	47,995	49,99	49,53
18/02/2026	63.159	-0,27%	48,60	47,8278	49,22	48,63
17/02/2026	64.554	0,00%	48,80	48,375	49,8311	48,76
13/02/2026	77.230	2,09%	47,92	47,5486	49,19	48,76
12/02/2026	50.054	-1,18%	48,42	47,00	48,83	47,76
11/02/2026	31.909	-1,53%	49,00	47,935	49,345	48,33
10/02/2026	44.790	1,70%	48,39	47,76	49,71	49,03
09/02/2026	33.384	-0,10%	48,725	47,69	49,7099	48,21
06/02/2026	45.167	-0,45%	48,51	47,895	49,43	48,26
05/02/2026	58.459	-0,62%	47,26	47,26	49,75	48,48
04/02/2026	97.152	3,09%	47,51	47,16	49,27	48,78
03/02/2026	46.837	-3,59%	48,85	46,63	48,85	47,32
02/02/2026	49.468	0,93%	48,63	48,625	49,66	49,08
30/01/2026	46.925	1,06%	48,08	47,9787	48,935	48,63
29/01/2026	37.859	0,92%	47,71	47,1226	48,22	48,12
28/01/2026	41.845	-1,41%	49,30	47,68	49,49	47,68
27/01/2026	52.946	0,73%	48,00	47,33	48,36	48,36
26/01/2026	43.667	-0,58%	48,37	47,7658	48,77	48,01
23/01/2026	66.769	-1,83%	49,37	48,225	49,52	48,32
22/01/2026	55.044	-0,73%	49,85	49,01	50,26	49,22
21/01/2026	93.553	0,88%	49,15	48,99	49,88	49,58
20/01/2026	50.873	-1,78%	50,04	48,92	50,04	49,15
16/01/2026	57.101	-2,49%	56,1615	50,02	56,35	50,04
15/01/2026	57.178	-1,40%	53,04	50,985	53,04	51,32
14/01/2026	47.513	1,98%	51,04	50,625	52,17	52,05
13/01/2026	64.046	-0,66%	51,14	50,09	51,432	51,04
12/01/2026	60.957	0,86%	50,69	50,53	51,38	51,38
09/01/2026	64.999	-2,13%	51,81	49,92	52,40	50,94
08/01/2026	61.559	-0,02%	52,09	51,52	52,495	52,05
07/01/2026	80.530	1,13%	51,44	51,00	52,06	52,06
06/01/2026	70.349	0,67%	52,0177	50,29	52,0177	51,48
05/01/2026	57.687	1,13%	50,255	50,255	51,715	51,14
02/01/2026	58.518	-1,25%	51,53	50,26	51,53	50,57
31/12/2025	36.709	-0,25%	51,36	51,00	51,73	51,21
30/12/2025	48.211	-0,89%	51,46	51,205	52,42	51,21
29/12/2025	48.044	-0,35%	51,89	51,615	52,28	51,80
26/12/2025	49.451	1,17%	51,50	51,33	51,99	51,98
24/12/2025	22.371	0,66%	51,42	50,945	52,00	51,38
23/12/2025	52.834	-0,62%	53,00	50,875	53,00	51,46
22/12/2025	59.184	0,60%	52,175	51,375	52,53	51,78
19/12/2025	111.583	0,20%	51,27	50,505	51,60	51,47
18/12/2025	103.195	-3,02%	53,18	50,955	53,4899	51,37
17/12/2025	104.917	0,34%	52,79	52,17	54,08	52,97
16/12/2025	151.241	3,31%	51,42	50,8009	53,37	52,79
15/12/2025	145.557	-1,86%	52,22	50,60	52,22	51,10
12/12/2025	67.904	2,10%	50,815	50,01	52,72	52,07
11/12/2025	82.681	1,57%	50,00	50,00	51,11	51,06
10/12/2025	70.584	2,67%	48,98	47,49	50,90	50,32
09/12/2025	81.339	2,10%	47,82	47,30	49,06	49,01
08/12/2025	78.988	-1,60%	48,70	47,61	49,38	48,00
05/12/2025	190.370	-3,00%	52,93	47,795	53,9899	48,78
04/12/2025	112.966	0,48%	50,69	49,265	50,80	50,29
03/12/2025	45.264	2,10%	49,38	48,96	50,42	50,05