IDT Corporation Class B (IDT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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