IDT Corporation Class B (IDT)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
07/12/2022 91.834 -1,63% 29,99 28,16 30,28 29,51
06/12/2022 740.473 11,65% 26,81 27,09 30,34 30,00
05/12/2022 289.824 0,19% 26,23 25,975 26,86 26,87
02/12/2022 98.981 -0,59% 27,59 26,15 26,93 26,87
01/12/2022 220.189 -3,29% 27,59 26,335 27,55 27,03
30/11/2022 229.966 3,56% 26,99 26,93 28,09 27,95
29/11/2022 116.524 3,69% 25,92 25,83 26,96 26,99
28/11/2022 88.744 -0,72% 25,81 25,76 26,395 26,06
25/11/2022 36.116 -1,39% 26,44 26,25 26,87 26,25
24/11/2022 75.051 -0,23% 26,40 26,04 26,90 26,62
23/11/2022 75.051 -0,23% 26,40 26,04 26,90 26,62
22/11/2022 134.017 2,73% 26,00 25,62 26,78 26,68
21/11/2022 169.877 -3,89% 26,80 25,78 26,995 25,97
18/11/2022 139.543 3,96% 25,87 26,61 27,79 27,02
17/11/2022 218.504 0,46% 25,87 25,51 26,55 25,99
16/11/2022 268.479 3,48% 25,00 24,18 26,25 25,87
15/11/2022 203.115 0,65% 25,02 24,93 25,67 24,92
14/11/2022 63.015 -4,03% 25,32 24,72 25,49 24,76
11/11/2022 22.165 -0,88% 26,17 25,56 26,37 25,80
10/11/2022 74.144 5,94% 25,28 25,4201 26,13 26,03
09/11/2022 33.357 -1,84% 24,15 24,40 25,42 24,58
08/11/2022 21.935 0,72% 25,06 24,52 25,45 25,04
07/11/2022 49.422 3,72% 24,20 24,04 25,22 24,81
04/11/2022 61.103 -0,79% 24,25 23,065 24,13 23,91
03/11/2022 69.654 -2,71% 26,33 24,06 24,8642 24,10
02/11/2022 66.679 -3,69% 26,33 24,7702 25,90 24,77
01/11/2022 39.197 -1,31% 26,33 25,76 26,4904 25,72
31/10/2022 35.005 -1,21% 25,64 25,61 26,325 26,06
28/10/2022 60.964 4,47% 25,64 25,295 26,53 26,41
27/10/2022 23.108 -2,02% 25,65 25,23 25,87 25,28
26/10/2022 48.233 1,90% 25,52 25,345 26,19 25,80
25/10/2022 79.060 1,44% 25,23 24,875 25,65 25,32
24/10/2022 43.632 -1,23% 25,04 24,57 25,1103 24,96
21/10/2022 55.422 1,55% 24,85 24,63 25,50 25,245
20/10/2022 21.411 0,17% 25,08 24,49 25,13 24,861
19/10/2022 31.728 -2,25% 25,31 24,52 25,37 24,82
18/10/2022 45.389 -4,04% 26,98 25,14 27,45 25,3825
17/10/2022 60.930 6,10% 25,82 25,445 26,74 26,45
14/10/2022 69.909 -9,25% 27,50 24,86 27,62 24,93
13/10/2022 102.165 1,85% 26,32 25,80 27,59 27,47
12/10/2022 55.427 -3,75% 27,705 26,97 27,885 26,97
11/10/2022 106.091 -6,60% 29,57 27,525 29,85 28,02
10/10/2022 87.392 0,00% 30,00 28,73 30,20 30,00
07/10/2022 314.263 7,56% 29,92 27,43 30,38 30,01
06/10/2022 92.739 2,81% 26,9557 26,8015 27,90 27,81
05/10/2022 47.460 1,92% 26,54 26,37 27,11 27,05
04/10/2022 68.858 3,79% 25,93 25,93 26,80 26,54
03/10/2022 45.145 2,98% 25,77 24,44 25,77 25,57
30/09/2022 30.028 -0,64% 25,11 24,815 25,55 24,83
29/09/2022 63.985 -1,46% 24,91 24,90 25,395 25,01
28/09/2022 91.315 2,88% 24,91 24,77 25,49 25,38
27/09/2022 87.847 0,94% 24,70 24,00 25,20 24,67
26/09/2022 59.950 2,86% 23,55 23,77 24,685 24,44
23/09/2022 53.930 -0,84% 23,55 23,21 24,12 23,76
22/09/2022 55.425 -2,32% 24,50 23,925 24,925 23,96
21/09/2022 32.954 -1,76% 25,00 24,421 25,04 24,53
20/09/2022 23.139 -0,56% 24,86 24,885 25,54 24,97
19/09/2022 32.630 0,00% 25,14 24,28 25,2175 25,11
16/09/2022 90.554 0,48% 24,82 24,5625 25,2475 25,11
15/09/2022 55.778 0,04% 24,97 24,69 25,40 24,99
14/09/2022 39.989 1,55% 24,98 24,42 25,36 24,98
13/09/2022 36.366 -3,68% 24,95 24,56 25,23 24,60
12/09/2022 30.503 0,51% 25,82 25,30 26,00 25,54
09/09/2022 33.741 -0,28% 25,87 25,305 26,00 25,41
08/09/2022 294.744 -1,39% 25,17 25,13 26,05 25,48
07/09/2022 74.645 3,44% 25,08 25,03 25,905 25,84
06/09/2022 25.424 -0,83% 25,14 24,96 25,54 24,98
05/09/2022 12.878 -0,67% 25,43 24,92 25,7864 25,19
02/09/2022 12.878 -0,67% 25,43 24,92 25,7864 25,19
01/09/2022 31.621 -0,82% 25,07 24,83 25,42 25,36
31/08/2022 43.671 -0,74% 25,71 25,36 25,9364 25,57
30/08/2022 17.467 0,27% 25,56 25,19 25,82 25,76
29/08/2022 18.726 -1,19% 26,43 25,30 26,55 25,69
26/08/2022 20.531 -3,31% 26,82 25,91 27,075 26,00
25/08/2022 14.308 2,32% 26,47 26,1963 27,02 26,89
24/08/2022 15.411 1,08% 26,02 25,8735 26,42 26,32
23/08/2022 32.185 -0,23% 26,14 25,62 26,47 26,04
22/08/2022 22.050 -2,61% 26,37 25,5775 26,50 26,10
19/08/2022 17.571 -1,87% 27,01 26,53 27,15 26,80
18/08/2022 27.243 1,90% 26,81 26,355 27,41 27,31
17/08/2022 38.185 -3,60% 27,43 26,68 27,75 26,80
16/08/2022 31.501 4,00% 26,37 26,50 28,54 27,81
15/08/2022 19.519 0,23% 26,585 25,81 27,11 26,74
12/08/2022 18.880 2,58% 25,92 25,715 26,73 26,68
11/08/2022 14.091 -2,77% 26,90 25,91 27,1206 26,01
10/08/2022 38.791 4,78% 26,14 26,34 27,14 26,75
09/08/2022 41.080 -6,11% 26,46 24,62 26,56 25,53
08/08/2022 29.695 1,23% 27,06 26,70 27,535 27,19
05/08/2022 22.230 0,71% 26,08 26,075 26,89 26,86
04/08/2022 12.544 -2,49% 26,96 26,2774 27,15 26,67
03/08/2022 25.053 2,28% 26,60 26,75 27,50 27,35
02/08/2022 19.887 1,40% 26,16 25,74 26,82 26,74
01/08/2022 99.007 1,31% 25,98 25,53 26,40 26,37
29/07/2022 34.340 -0,53% 25,99 25,598 26,2099 26,031
28/07/2022 24.706 -0,87% 26,50 25,70 26,525 26,17
27/07/2022 33.533 3,73% 25,51 25,405 26,465 26,40
26/07/2022 29.982 -1,32% 25,82 25,24 25,83 25,46
25/07/2022 27.129 -1,04% 26,00 25,4395 26,10 25,80
22/07/2022 28.352 -2,98% 26,76 25,705 26,43 26,03
21/07/2022 21.830 0,34% 26,64 26,13 26,84 26,83
Ajuda

Pesquisa de títulos

Fale Connosco