BiG | O banco que entende os seus valores.

IDT Corporation Class B (IDT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	23.656	1,59%	48,07	47,7575	49,885	49,18
22/04/2025	31.147	1,32%	48,33	47,20	48,87	48,41
21/04/2025	34.909	-3,12%	49,19	47,075	49,19	47,78
17/04/2025	33.185	0,65%	48,74	48,54	50,315	49,32
16/04/2025	37.491	-0,18%	49,32	48,51	50,00	49,00
15/04/2025	28.778	-0,28%	49,32	48,645	49,55	49,09
14/04/2025	32.863	1,07%	48,70	48,815	50,58	49,23
11/04/2025	71.992	2,08%	47,89	47,20	49,11	48,71
10/04/2025	42.200	-1,65%	48,305	46,92	48,25	47,72
09/04/2025	79.064	4,40%	46,30	45,345	49,00	48,52
08/04/2025	47.350	-2,13%	47,96	45,995	48,08	46,41
07/04/2025	59.876	-3,56%	47,01	46,50	49,835	47,27
04/04/2025	67.275	-3,87%	49,53	47,775	50,175	48,93
03/04/2025	35.161	-2,56%	49,53	50,90	51,85	50,90
02/04/2025	68.487	-0,59%	51,20	51,64	53,4207	52,29
01/04/2025	54.449	2,51%	51,20	50,5514	52,815	52,60
31/03/2025	58.300	-0,98%	52,425	51,25	52,20	51,31
28/03/2025	33.252	-1,58%	52,425	51,40	52,5404	51,82
27/03/2025	33.830	0,65%	51,96	51,6285	53,00	52,65
26/03/2025	41.418	0,87%	51,98	52,045	52,705	52,27
25/03/2025	45.726	-0,79%	51,995	51,64	52,68	51,82
24/03/2025	89.982	3,39%	50,76	50,565	52,24	52,23
21/03/2025	34.374	-0,84%	50,41	49,785	50,90	50,52
20/03/2025	36.804	0,99%	50,195	50,12	51,0565	50,95
19/03/2025	45.875	0,26%	50,245	49,76	51,22	50,45
18/03/2025	157.704	3,09%	48,50	47,1596	50,34	50,32
17/03/2025	95.079	4,52%	47,04	46,98	49,35	48,83
14/03/2025	118.960	-1,62%	47,45	46,39	47,725	46,72
13/03/2025	57.069	-2,96%	49,44	47,10	49,56	47,55
12/03/2025	47.478	-0,81%	50,05	48,16	49,475	49,00
11/03/2025	50.103	-1,42%	50,05	48,16	49,91	49,40
10/03/2025	90.146	-1,56%	50,30	49,645	51,47	50,11
07/03/2025	113.792	10,18%	48,29	47,60	52,4719	50,89
06/03/2025	39.777	-0,69%	47,00	45,495	46,6026	46,19
05/03/2025	61.279	-1,00%	47,00	45,07	47,40	46,51
04/03/2025	48.524	-0,11%	46,49	46,72	47,454	46,98
03/03/2025	42.879	-3,24%	48,30	46,985	48,51	47,03
28/02/2025	43.105	-0,02%	49,04	48,27	48,74	48,56
27/02/2025	29.703	-1,12%	49,04	48,56	49,27	48,57
26/02/2025	15.561	-1,31%	49,71	48,98	49,93	49,12
25/02/2025	42.133	0,95%	49,99	49,272	50,50	49,77
24/02/2025	30.280	1,38%	49,99	48,975	49,44	49,30
21/02/2025	30.819	-1,80%	49,99	48,61	50,06	48,63
20/02/2025	36.930	0,81%	48,67	48,445	49,74	49,51
19/02/2025	37.615	0,57%	48,65	48,50	49,11	49,11