IDT Corporation Class B (IDT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
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