IDT Corporation Class B (IDT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03-05-2023	21.646	1,59%	32,95	33,23	33,89	33,29
02-05-2023	24.751	-1,68%	33,07	32,50	32,92	32,77
01-05-2023	18.175	0,36%	33,43	33,13	33,87	33,33
28-04-2023	31.935	-0,87%	33,305	33,03	33,925	33,21
27-04-2023	25.743	1,52%	33,015	32,97	34,15	33,50
26-04-2023	45.250	1,92%	32,37	32,22	33,11	33,00
25-04-2023	69.043	-0,31%	32,05	32,05	32,53	32,38
24-04-2023	29.966	-0,06%	32,49	32,305	32,8223	32,48
21-04-2023	19.210	0,03%	32,60	32,36	32,66	32,50
20-04-2023	23.674	0,19%	32,42	32,44	32,73	32,49
19-04-2023	27.517	-0,22%	32,22	32,22	32,715	32,43
18-04-2023	23.108	0,15%	32,56	32,415	32,91	32,50
17-04-2023	31.553	0,43%	32,28	32,26	32,76	32,45
14-04-2023	29.356	-1,70%	32,83	32,34	32,88	32,31
13-04-2023	23.424	-0,06%	32,88	32,86	33,45	32,87
12-04-2023	18.094	-0,15%	33,285	32,78	33,54	32,89
11-04-2023	31.905	0,70%	32,90	32,66	33,06	32,94
10-04-2023	29.139	-0,82%	32,86	32,56	33,10	32,71
06-04-2023	32.900	-1,41%	33,79	32,196	33,485	32,98
05-04-2023	29.921	-3,80%	34,40	33,37	34,56	33,45
04-04-2023	57.385	0,61%	34,60	34,105	34,905	34,77
03-04-2023	60.324	1,41%	34,40	33,85	34,57	34,56
31-03-2023	84.505	0,29%	33,84	33,80	34,46	34,08
30-03-2023	30.392	0,59%	33,67	33,40	34,07	33,98
29-03-2023	31.545	1,96%	33,22	32,7114	34,26	33,78
28-03-2023	21.897	0,58%	33,25	33,00	33,73	33,13
27-03-2023	18.591	1,07%	32,68	32,50	33,13	32,94
24-03-2023	24.459	-0,61%	32,74	32,48	32,99	32,59
23-03-2023	20.369	-0,21%	33,00	32,56	33,43	32,79
22-03-2023	36.994	-3,89%	33,90	32,79	34,139	32,86
21-03-2023	33.911	2,46%	33,22	33,63	34,22	34,19
20-03-2023	24.327	-1,62%	33,38	33,10	34,005	33,37
17-03-2023	46.605	-0,91%	34,42	33,175	34,44	33,92
16-03-2023	51.320	3,60%	33,48	32,95	34,86	34,23
15-03-2023	54.406	-2,05%	33,33	32,15	33,35	33,04
14-03-2023	53.156	0,45%	34,30	33,706	35,1825	33,73
13-03-2023	33.750	1,45%	32,42	32,19	34,00	33,58
10-03-2023	48.669	2,73%	31,90	32,02	33,96	33,10
09-03-2023	47.150	4,95%	31,70	31,55	32,98	32,22
08-03-2023	27.589	-0,23%	30,90	30,13	30,975	30,70
07-03-2023	32.131	1,89%	30,30	29,915	30,80	30,77
06-03-2023	47.086	-1,31%	30,485	29,93	30,74	30,20
03-03-2023	18.990	0,66%	30,30	30,00	30,64	30,60
02-03-2023	28.324	0,23%	29,92	29,92	30,57	30,40
01-03-2023	65.386	-0,26%	30,53	29,76	30,935	30,33
28-02-2023	37.314	1,94%	29,83	29,555	30,85	30,41
27-02-2023	43.846	-3,43%	30,865	29,60	31,02	29,83
24-02-2023	23.030	-2,89%	31,49	30,65	31,66	30,89
23-02-2023	24.288	1,34%	31,37	30,9327	32,01	31,81
22-02-2023	31.599	1,65%	31,10	30,51	31,75	31,39
21-02-2023	36.121	-2,74%	31,45	30,34	31,36	30,88
20-02-2023	43.971	0,92%	31,32	31,19	32,05	31,75
17-02-2023	43.971	0,92%	31,32	31,19	32,05	31,75
16-02-2023	100.051	-3,76%	31,97	31,34	32,49	31,46
15-02-2023	39.636	0,86%	32,27	32,05	32,70	32,69
14-02-2023	26.408	2,56%	31,58	31,22	32,55	32,41
13-02-2023	26.490	0,86%	31,10	31,25	31,92	31,60
10-02-2023	37.250	0,64%	31,18	30,73	31,54	31,33
09-02-2023	22.041	0,78%	31,15	30,42	31,11	31,13
08-02-2023	41.242	-2,86%	31,50	30,87	31,565	30,89
07-02-2023	31.993	1,57%	31,13	30,98	31,84	31,80
06-02-2023	20.838	1,23%	30,60	30,61	31,36	31,31
03-02-2023	20.965	-0,35%	30,875	30,63	31,25	30,93
02-02-2023	40.686	3,71%	30,55	30,52	32,00	31,04
01-02-2023	18.725	1,84%	29,39	29,1218	30,11	29,93
31-01-2023	22.695	0,79%	29,21	29,275	29,6784	29,391
30-01-2023	16.190	-1,29%	29,50	29,0001	29,72	29,16
27-01-2023	17.522	1,72%	29,02	29,00	29,8444	29,54
26-01-2023	15.468	0,73%	28,93	28,74	29,175	29,04
25-01-2023	12.560	-1,44%	28,98	28,69	29,01	28,83
24-01-2023	30.147	0,52%	28,84	28,61	29,39	29,25
23-01-2023	33.108	1,25%	29,01	29,00	29,93	29,10
20-01-2023	36.715	2,64%	28,27	28,16	28,70	28,74
19-01-2023	35.742	0,18%	27,89	27,51	28,14	28,00
18-01-2023	22.910	1,49%	27,85	27,71	28,23	27,95
17-01-2023	30.176	-0,90%	27,42	27,46	27,86	27,54
16-01-2023	15.533	0,33%	27,97	27,38	27,91	27,79
13-01-2023	15.533	0,33%	27,97	27,38	27,91	27,79
12-01-2023	22.320	0,33%	27,38	27,30	27,935	27,70
11-01-2023	26.711	0,91%	27,52	27,16	27,66	27,61
10-01-2023	34.615	1,90%	26,80	26,99	27,60	27,36
09-01-2023	27.818	-1,40%	26,98	26,755	27,51	26,85
06-01-2023	21.052	-0,69%	27,47	27,13	27,75	27,23
05-01-2023	30.786	-0,44%	27,32	27,03	27,865	27,42
04-01-2023	27.643	-2,27%	28,73	27,55	28,73	27,54
03-01-2023	24.622	0,04%	28,31	27,96	28,585	28,18
02-01-2023	20.572	-0,21%	28,19	27,9991	28,45	28,17
30-12-2022	20.572	-0,21%	28,19	27,9991	28,45	28,17
29-12-2022	23.590	2,02%	28,00	27,86	28,64	28,23
28-12-2022	21.362	-1,28%	28,26	27,56	28,16	27,67
27-12-2022	28.083	0,65%	27,69	27,73	28,12	28,03
23-12-2022	5.023	-0,14%	27,84	27,67	27,955	27,91
22-12-2022	27.036	-2,55%	28,03	27,61	28,10	27,95
21-12-2022	20.589	2,83%	28,13	28,12	29,1761	28,68
20-12-2022	83.629	-1,62%	27,76	27,7424	28,69	27,89
19-12-2022	35.186	1,21%	28,00	27,68	28,50	28,35
16-12-2022	29.479	-2,88%	28,70	27,92	28,70	28,01
15-12-2022	18.670	-2,01%	29,28	28,72	29,47	28,84
14-12-2022	44.358	2,47%	28,88	28,66	29,51	29,43
13-12-2022	40.907	2,87%	28,45	28,24	29,18	28,72