IDT Corporation Class B (IDT)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
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
12/12/2022 76.156 -4,94% 29,70 27,72 29,602 27,92
09/12/2022 74.938 2,94% 28,61 28,49 29,89 29,37
08/12/2022 42.610 -3,32% 29,465 28,32 29,70 28,53
Ajuda

Pesquisa de títulos

Fale Connosco