IDT Corporation Class B (IDT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	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
15/09/2023	55.644	-1,25%	23,185	22,435	23,25	22,86
14/09/2023	37.143	0,00%	23,29	23,06	23,34	23,15
13/09/2023	38.498	-0,17%	23,16	23,035	23,40	23,15
12/09/2023	33.969	0,39%	23,16	23,05	23,36	23,19
11/09/2023	45.652	1,36%	22,84	22,39	23,32	23,10
08/09/2023	43.798	-1,39%	23,00	22,39	23,14	22,79
07/09/2023	57.980	-2,08%	23,46	23,01	23,7199	23,11
06/09/2023	40.669	0,73%	23,63	23,21	23,62	23,60
05/09/2023	52.613	1,83%	22,83	22,64	23,565	23,43
04/09/2023	35.931	-1,58%	23,35	22,94	23,42	23,01
01/09/2023	35.931	-1,58%	23,35	22,94	23,42	23,01
31/08/2023	28.584	-1,89%	23,71	23,40	23,91	23,38
30/08/2023	31.041	0,34%	23,89	23,665	24,03	23,83
29/08/2023	31.519	1,84%	23,38	23,33	23,87	23,75
28/08/2023	41.543	-1,40%	23,38	23,19	23,639	23,32
25/08/2023	25.242	0,09%	23,59	23,24	23,73	23,65
24/08/2023	21.478	-0,84%	23,80	23,60	24,03	23,63
23/08/2023	25.722	1,88%	23,39	23,30	23,85	23,83
22/08/2023	39.161	0,39%	23,30	23,08	23,405	23,39
21/08/2023	58.568	-1,65%	23,52	22,99	23,544	23,30
18/08/2023	43.461	0,17%	24,14	23,17	23,75	23,69
17/08/2023	44.382	-2,11%	24,14	23,531	24,17	23,65
16/08/2023	28.516	-0,82%	24,43	24,14	24,4761	24,16
15/08/2023	39.219	0,45%	24,22	23,97	24,43	24,36
14/08/2023	44.832	-0,98%	24,27	24,14	24,805	24,25
11/08/2023	50.017	-0,93%	24,62	24,21	24,72	24,49
10/08/2023	33.765	1,60%	24,23	24,26	24,83	24,72
09/08/2023	24.836	-0,21%	24,14	24,03	24,52	24,33
08/08/2023	56.093	3,61%	23,11	23,15	24,4699	24,38
07/08/2023	36.828	1,95%	23,07	22,95	23,58	23,53
04/08/2023	42.269	-0,39%	23,265	23,06	23,61	23,08
03/08/2023	36.965	1,49%	22,80	22,81	23,215	23,17
02/08/2023	36.396	-0,87%	22,92	22,7553	23,1415	22,83
01/08/2023	34.776	-2,91%	23,52	22,96	23,485	23,03
31/07/2023	57.270	1,93%	23,23	23,39	23,86	23,72
28/07/2023	25.346	0,13%	23,27	23,2205	23,53	23,27
27/07/2023	41.297	0,56%	23,18	23,10	23,63	23,24
26/07/2023	29.169	-0,52%	23,37	23,05	23,40	23,11
25/07/2023	48.220	-0,64%	23,61	23,05	23,45	23,23
24/07/2023	32.208	-1,35%	23,77	23,30	24,075	23,38
21/07/2023	39.290	-1,25%	24,12	23,70	24,1399	23,70
20/07/2023	39.820	1,18%	23,60	23,55	24,05	24,00
19/07/2023	51.503	-0,04%	23,79	23,50	24,08	23,72
18/07/2023	53.158	1,50%	23,47	23,41	24,0799	23,73
17/07/2023	43.130	-1,48%	23,62	23,32	24,11	23,38
14/07/2023	50.702	-3,35%	24,20	23,50	24,265	23,746
13/07/2023	71.624	-0,37%	24,75	24,38	25,29	24,57
12/07/2023	48.423	1,86%	24,68	24,49	24,98	24,66
11/07/2023	46.147	-0,45%	24,35	23,95	24,6375	24,21
10/07/2023	48.216	-1,86%	25,37	24,28	25,0999	24,32
07/07/2023	50.079	-3,01%	25,37	24,80	25,63	24,78
06/07/2023	33.057	0,28%	25,37	25,0679	25,605	25,55
05/07/2023	47.223	-2,19%	25,51	25,375	26,08	25,48
04/07/2023	16.083	0,62%	26,07	25,83	26,26	26,01
03/07/2023	16.083	0,62%	26,07	25,83	26,26	26,01
30/06/2023	23.648	-1,22%	26,095	25,80	26,49	25,85
29/06/2023	47.316	0,77%	26,095	26,03	26,5294	26,17
28/06/2023	44.537	-0,92%	26,04	25,85	26,66	25,97
27/06/2023	61.224	2,87%	25,85	25,59	26,55	26,21
26/06/2023	62.421	-1,74%	26,02	25,44	26,19	25,48
23/06/2023	46.840	-0,27%	26,23	25,78	26,57	25,93
22/06/2023	57.628	-0,31%	25,945	25,815	26,42	26,00
21/06/2023	94.318	0,39%	25,73	25,55	26,25	26,08
20/06/2023	100.660	0,12%	25,84	25,71	26,54	25,98
19/06/2023	62.758	-2,08%	26,62	25,89	26,765	25,95
16/06/2023	62.758	-2,08%	26,62	25,89	26,765	25,95
15/06/2023	44.995	0,68%	26,56	26,37	26,80	26,50
14/06/2023	69.607	-0,79%	26,70	26,27	27,345	26,32
13/06/2023	50.825	-1,23%	26,95	26,44	27,4215	26,53
12/06/2023	95.432	-1,97%	27,44	26,79	27,63	26,86
09/06/2023	36.710	-3,18%	28,19	27,41	28,39	27,40
08/06/2023	54.189	-3,28%	29,025	28,22	29,175	28,30
07/06/2023	116.707	-2,34%	29,90	28,485	30,399	29,26
06/06/2023	110.564	-3,82%	30,95	28,67	31,19	29,96
05/06/2023	56.059	0,98%	31,57	31,13	32,61	31,88
02/06/2023	95.053	3,88%	30,35	30,08	31,75	31,57
01/06/2023	28.500	0,00%	30,38	29,98	30,735	30,39
31/05/2023	17.531	-0,05%	30,65	30,22	30,695	30,405
30/05/2023	17.531	-0,05%	30,65	30,22	30,695	30,405
29/05/2023	28.671	-1,20%	30,85	30,17	31,02	30,42
26/05/2023	28.671	-1,20%	30,85	30,17	31,02	30,42
25/05/2023	31.105	-5,00%	32,265	30,665	32,2989	30,79
24/05/2023	25.448	-2,32%	32,89	32,13	33,12	32,41
23/05/2023	33.481	-1,63%	33,38	33,21	33,96	33,18
22/05/2023	44.410	-0,71%	33,83	33,4901	34,39	33,73
19/05/2023	41.308	3,19%	33,21	33,69	34,45	33,97
18/05/2023	22.472	0,73%	32,65	32,47	33,05	32,92
17/05/2023	25.956	1,05%	32,12	32,21	32,80	32,68
16/05/2023	15.258	-0,89%	32,44	32,20	32,54	32,34
15/05/2023	17.935	0,18%	32,20	32,24	32,80	32,63
12/05/2023	17.536	0,28%	32,35	32,20	32,58	32,57
11/05/2023	12.740	-1,87%	32,685	32,28	32,74	32,48
10/05/2023	25.470	1,50%	32,65	32,415	33,13	33,10
09/05/2023	19.365	-0,52%	32,48	32,0701	32,92	32,61
08/05/2023	25.172	-0,85%	32,83	32,64	33,00	32,78
05/05/2023	38.643	1,79%	32,70	32,44	33,27	33,06
04/05/2023	34.802	-2,43%	32,93	32,28	32,93	32,48