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 > >>
15/09/2025	105.280	0,02%	66,4252	65,86	69,095	66,44
12/09/2025	43.682	1,14%	66,50	64,82	66,50	66,34
11/09/2025	58.974	1,81%	64,26	63,9915	65,90	65,48
10/09/2025	49.881	-1,90%	65,09	63,51	65,1801	64,21
09/09/2025	46.728	-0,08%	65,85	64,751	66,225	65,41
08/09/2025	54.705	0,79%	64,90	64,25	65,605	65,42
05/09/2025	64.666	-0,15%	66,00	63,74	66,00	64,90
04/09/2025	60.861	0,09%	65,50	64,10	65,52	65,00
03/09/2025	42.182	1,37%	64,06	63,6977	64,97	64,94
02/09/2025	54.733	-0,02%	64,10	63,2666	64,695	64,06
29/08/2025	38.354	-1,28%	64,77	63,70	65,03	64,07
28/08/2025	48.821	1,96%	63,45	63,1575	65,15	64,77
27/08/2025	28.045	1,20%	62,70	62,273	63,44	63,44
26/08/2025	38.136	-0,79%	63,00	62,45	63,855	62,69
25/08/2025	47.195	-0,25%	63,44	62,86	63,90	63,18
22/08/2025	69.452	1,64%	62,28	62,28	63,6661	63,32
21/08/2025	37.734	0,42%	60,77	60,77	63,24	62,28
20/08/2025	39.228	-0,88%	62,89	61,99	63,08	62,02
19/08/2025	44.150	0,21%	62,60	62,03	62,96	62,60
18/08/2025	41.938	1,08%	61,62	61,475	63,1199	62,47
15/08/2025	47.749	-1,33%	62,63	61,69	62,82	61,80
14/08/2025	41.822	-0,79%	63,15	61,81	63,15	62,63
13/08/2025	68.605	3,02%	61,88	61,505	63,74	63,13
12/08/2025	70.880	3,65%	59,48	59,22	61,78	61,28
11/08/2025	181.890	-1,91%	60,27	56,5305	61,05	59,12
08/08/2025	57.754	-0,02%	61,1105	59,78	61,28	60,27
07/08/2025	56.154	0,92%	59,80	58,35	60,28	60,28
06/08/2025	61.635	0,90%	59,31	58,80	60,11	59,73
05/08/2025	65.813	-0,15%	59,29	58,4389	59,40	59,20
04/08/2025	65.589	1,97%	58,15	57,7401	59,29	59,29
01/08/2025	49.321	-1,41%	58,79	57,39	58,89	58,08
31/07/2025	56.843	1,20%	58,75	57,03	59,47	58,91
30/07/2025	46.810	0,74%	57,905	57,75	58,8314	58,19
29/07/2025	55.443	0,66%	57,30	46,00	58,50	57,74
28/07/2025	46.260	0,40%	57,51	56,69	57,61	57,36
25/07/2025	36.830	-0,49%	56,67	55,805	57,95	57,13
24/07/2025	80.420	0,60%	56,45	55,75	57,88	57,41
23/07/2025	50.116	0,69%	57,60	56,29	57,62	57,07
22/07/2025	52.634	-1,44%	56,31	56,15	59,02	56,68
21/07/2025	78.416	2,13%	56,15	56,15	57,81	57,51
18/07/2025	62.738	-0,93%	58,21	56,135	59,67	56,31
17/07/2025	88.687	-1,66%	58,47	56,6901	59,67	56,84
16/07/2025	90.450	-1,87%	58,80	57,635	59,28	57,80
15/07/2025	143.949	-0,12%	59,27	57,64	60,0478	58,90
14/07/2025	104.574	-1,54%	58,42	58,42	60,0519	58,97
11/07/2025	89.935	-4,15%	64,64	59,88	65,21	59,89
10/07/2025	135.907	-3,40%	65,68	61,975	66,27	62,48
09/07/2025	109.327	-1,75%	68,45	64,68	68,739	64,68
08/07/2025	131.022	-4,12%	70,215	64,71	71,04	65,83
07/07/2025	128.340	-1,62%	69,79	68,575	71,04	68,66
04/07/2025	64.805	-0,13%	70,18	69,76	71,068	69,79
03/07/2025	64.805	-0,13%	70,50	68,00	71,21	69,82
02/07/2025	86.213	1,19%	68,55	68,00	70,13	69,88
01/07/2025	67.465	1,00%	67,85	67,35	69,615	69,00
30/06/2025	78.603	0,49%	68,65	67,295	69,04	68,32
27/06/2025	59.450	1,16%	66,585	65,975	68,15	67,99
26/06/2025	76.596	0,66%	66,52	65,82	67,3706	67,19
25/06/2025	86.565	0,42%	66,24	65,82	67,01	66,75
24/06/2025	70.092	0,61%	65,05	64,225	66,98	66,47
23/06/2025	97.960	2,51%	64,45	64,225	66,07	66,07
20/06/2025	125.527	-2,53%	66,00	63,9701	69,38	64,45
18/06/2025	110.443	-1,78%	66,68	65,4206	70,64	66,08
17/06/2025	112.353	0,03%	67,26	65,66	68,12	67,28
16/06/2025	124.616	1,83%	66,05	66,05	67,8345	67,26
13/06/2025	119.727	1,99%	66,335	64,16	66,4475	66,05
12/06/2025	133.802	-1,97%	65,045	64,16	67,22	64,76
11/06/2025	157.550	1,85%	64,53	63,61	67,04	66,06
10/06/2025	94.737	-0,19%	69,31	63,61	69,59	64,86
09/06/2025	141.212	-5,22%	70,20	64,12	70,20	64,98
06/06/2025	186.114	14,39%	59,02	58,775	69,7245	68,56
05/06/2025	87.849	1,92%	59,055	58,21	61,95	59,99
04/06/2025	92.381	-0,22%	60,23	57,15	60,565	58,86
03/06/2025	132.319	-2,38%	61,50	57,21	61,50	58,99
02/06/2025	74.864	-1,88%	61,59	60,08	61,74	60,43
30/05/2025	48.605	-1,04%	61,92	61,40	62,97	61,59
29/05/2025	45.341	0,71%	61,94	61,40	64,00	62,33
28/05/2025	67.377	-0,23%	61,26	61,26	62,4561	61,89
27/05/2025	108.701	1,76%	61,05	61,05	62,40	62,03
23/05/2025	68.156	-0,18%	60,435	60,2543	61,71	60,96
22/05/2025	69.826	0,69%	60,80	60,22	61,725	61,07
21/05/2025	81.546	-1,78%	62,02	60,45	62,53	60,65
20/05/2025	87.734	-0,61%	60,02	60,325	62,64	61,75
19/05/2025	57.291	2,15%	61,00	60,02	62,13	62,13
16/05/2025	69.039	2,86%	57,92	57,75	60,91	60,82
15/05/2025	76.166	2,69%	57,03	57,03	59,43	59,13
14/05/2025	65.709	-0,28%	57,99	57,03	58,5599	57,58
13/05/2025	75.555	-0,10%	56,75	56,52	59,24	57,74
12/05/2025	89.811	4,26%	56,05	56,05	58,285	57,80
09/05/2025	98.994	3,47%	52,90	52,90	55,495	55,44
08/05/2025	61.067	1,25%	52,95	52,32	54,075	53,58
07/05/2025	62.291	0,19%	51,72	51,61	53,83	52,92
06/05/2025	47.823	1,09%	52,12	51,50	53,0499	52,82
05/05/2025	41.568	-0,36%	51,92	51,8401	53,0499	52,25
02/05/2025	33.404	3,05%	50,25	49,81	52,6225	52,44
01/05/2025	42.020	1,27%	49,52	49,02	51,32	50,89
30/04/2025	47.205	0,80%	49,475	48,94	50,34	50,25
29/04/2025	30.139	0,65%	49,15	48,33	50,075	49,80
28/04/2025	53.654	1,37%	49,03	48,33	49,905	49,48
25/04/2025	29.653	-1,43%	49,145	48,41	50,35	48,81
24/04/2025	30.152	0,69%	49,55	48,38	50,39	49,52