IDT Corporation Class B (IDT)
Exportar para Excel
< 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
|