IDT Corporation Class B (IDT)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
16.689 |
0,47%
|
48,61
|
48,60
|
48,93
|
48,83
|
| 17/02/2025 |
0 |
-0,51%
|
47,88
|
48,60
|
48,99
|
48,60
|
| 14/02/2025 |
34.537 |
-0,51%
|
47,88
|
48,67
|
48,99
|
48,67
|
| 13/02/2025 |
33.643 |
2,45%
|
47,67
|
47,785
|
48,91
|
48,85
|
| 12/02/2025 |
23.756 |
-0,83%
|
47,67
|
47,47
|
47,9316
|
47,68
|
| 11/02/2025 |
17.738 |
0,25%
|
47,74
|
47,28
|
48,10
|
48,08
|
| 10/02/2025 |
16.591 |
-0,33%
|
48,22
|
47,93
|
48,81
|
47,96
|
| 07/02/2025 |
21.355 |
0,06%
|
48,22
|
47,77
|
48,58
|
48,12
|
| 06/02/2025 |
24.192 |
-0,06%
|
48,15
|
47,98
|
49,07
|
48,09
|
| 05/02/2025 |
14.547 |
1,48%
|
47,175
|
47,515
|
48,195
|
48,12
|
| 04/02/2025 |
12.313 |
0,49%
|
47,175
|
47,325
|
47,6782
|
47,42
|
| 03/02/2025 |
15.381 |
0,02%
|
46,80
|
46,37
|
47,32
|
47,19
|
| 31/01/2025 |
25.862 |
-0,67%
|
47,50
|
46,96
|
47,85
|
47,18
|
| 30/01/2025 |
20.311 |
0,83%
|
47,00
|
46,84
|
47,73
|
47,50
|
| 29/01/2025 |
10.948 |
-0,82%
|
47,43
|
47,01
|
47,46
|
47,11
|
| 28/01/2025 |
14.981 |
0,49%
|
47,43
|
47,405
|
47,68
|
47,50
|
| 27/01/2025 |
21.760 |
-0,40%
|
46,43
|
47,24
|
48,2653
|
47,27
|
| 24/01/2025 |
15.512 |
0,42%
|
47,10
|
47,00
|
47,60
|
47,46
|
| 23/01/2025 |
23.079 |
-1,40%
|
47,67
|
47,01
|
48,175
|
47,26
|
| 22/01/2025 |
20.063 |
0,00%
|
47,625
|
47,52
|
48,18
|
47,93
|
| 21/01/2025 |
30.574 |
-0,29%
|
47,625
|
47,84
|
49,02
|
47,93
|
| 20/01/2025 |
0 |
1,14%
|
47,625
|
47,49
|
48,07
|
48,07
|
| 17/01/2025 |
27.295 |
1,14%
|
47,625
|
47,49
|
48,08
|
48,08
|
| 16/01/2025 |
34.229 |
-1,06%
|
47,71
|
47,53
|
48,05
|
47,53
|
| 15/01/2025 |
48.923 |
2,02%
|
47,53
|
47,57
|
48,37
|
48,04
|
| 14/01/2025 |
34.981 |
2,28%
|
46,23
|
46,0139
|
47,09
|
47,09
|
| 13/01/2025 |
24.272 |
0,72%
|
45,84
|
45,5623
|
46,12
|
46,04
|
| 10/01/2025 |
46.895 |
-0,67%
|
45,58
|
44,765
|
45,83
|
45,71
|
| 09/01/2025 |
41.757 |
0,74%
|
45,33
|
45,29
|
46,12
|
46,02
|
| 08/01/2025 |
41.698 |
0,74%
|
45,33
|
45,30
|
46,12
|
46,02
|
| 07/01/2025 |
41.975 |
-2,54%
|
47,32
|
45,56
|
47,055
|
45,68
|
| 06/01/2025 |
30.131 |
-1,86%
|
47,99
|
46,87
|
48,00
|
46,87
|
| 03/01/2025 |
29.531 |
1,47%
|
47,24
|
46,974
|
47,91
|
47,76
|
| 02/01/2025 |
35.584 |
-0,95%
|
47,78
|
47,03
|
48,05
|
47,07
|
| 31/12/2024 |
0 |
0,53%
|
47,45
|
46,99
|
47,74
|
47,52
|
| 30/12/2024 |
26.256 |
-1,38%
|
48,00
|
47,0018
|
48,00
|
47,56
|
| 27/12/2024 |
30.292 |
-0,56%
|
48,16
|
47,28
|
48,06
|
47,93
|
| 26/12/2024 |
61.896 |
1,09%
|
47,645
|
47,455
|
48,20
|
48,20
|
| 24/12/2024 |
0 |
1,01%
|
46,43
|
46,5793
|
48,00
|
47,68
|
| 23/12/2024 |
40.021 |
-2,00%
|
48,33
|
46,98
|
48,38
|
47,07
|
| 20/12/2024 |
21.183 |
0,12%
|
49,36
|
47,31
|
48,33
|
48,03
|
| 19/12/2024 |
39.618 |
1,29%
|
49,36
|
47,065
|
48,14
|
47,87
|
| 18/12/2024 |
0 |
-4,64%
|
49,36
|
47,26
|
49,80
|
47,26
|
| 17/12/2024 |
36.357 |
0,02%
|
49,20
|
49,12
|
50,29
|
49,56
|
| 16/12/2024 |
44.810 |
-1,06%
|
50,49
|
49,29
|
50,07
|
49,55
|
| 13/12/2024 |
32.144 |
-1,03%
|
50,49
|
49,66
|
51,09
|
50,08
|
| 12/12/2024 |
31.631 |
-1,67%
|
52,90
|
50,55
|
52,44
|
50,60
|
| 11/12/2024 |
33.526 |
-1,44%
|
52,90
|
51,32
|
52,425
|
51,46
|
| 10/12/2024 |
43.304 |
-1,94%
|
52,90
|
52,04
|
54,01
|
52,21
|
| 09/12/2024 |
64.788 |
2,42%
|
52,50
|
51,0528
|
54,24
|
53,24
|
| 06/12/2024 |
94.376 |
-2,44%
|
52,925
|
49,74
|
53,29
|
52,00
|
| 05/12/2024 |
152.261 |
5,38%
|
54,00
|
52,33
|
58,77
|
53,30
|
| 04/12/2024 |
35.470 |
0,00%
|
50,60
|
49,98
|
50,8837
|
50,58
|
| 03/12/2024 |
35.019 |
-2,78%
|
51,35
|
50,45
|
52,01
|
50,58
|
| 02/12/2024 |
34.331 |
0,91%
|
50,00
|
50,00
|
52,22
|
52,11
|
| 29/11/2024 |
16.663 |
0,00%
|
51,31
|
51,005
|
52,88
|
51,64
|
| 28/11/2024 |
23.481 |
-0,42%
|
52,39
|
51,60
|
52,55
|
51,64
|
| 27/11/2024 |
22.367 |
-0,42%
|
51,50
|
50,54
|
52,55
|
51,64
|
| 26/11/2024 |
38.297 |
1,37%
|
51,88
|
51,08
|
52,16
|
51,86
|
| 25/11/2024 |
28.920 |
-0,06%
|
51,75
|
51,16
|
52,30
|
51,16
|
| 22/11/2024 |
34.682 |
1,93%
|
51,55
|
49,015
|
51,56
|
51,19
|
| 21/11/2024 |
23.019 |
1,56%
|
49,945
|
49,015
|
51,06
|
50,22
|
| 20/11/2024 |
18.744 |
-1,08%
|
49,97
|
49,10
|
50,19
|
49,45
|
| 19/11/2024 |
32.547 |
0,14%
|
49,66
|
49,10
|
50,40
|
49,99
|
| 18/11/2024 |
25.940 |
1,11%
|
50,50
|
49,37
|
50,50
|
49,92
|
| 15/11/2024 |
30.557 |
-0,46%
|
51,17
|
49,01
|
50,81
|
49,37
|
| 14/11/2024 |
30.497 |
-2,31%
|
51,06
|
49,52
|
52,35
|
49,60
|
| 13/11/2024 |
31.649 |
-0,47%
|
52,18
|
50,15
|
52,35
|
50,77
|
| 12/11/2024 |
46.913 |
-0,41%
|
51,00
|
45,00
|
51,85
|
51,01
|
| 11/11/2024 |
42.465 |
1,83%
|
51,24
|
49,80
|
51,425
|
51,22
|
| 08/11/2024 |
46.290 |
0,70%
|
50,25
|
48,76
|
50,435
|
50,30
|
| 07/11/2024 |
33.955 |
-0,48%
|
48,90
|
48,015
|
50,75
|
49,95
|
| 06/11/2024 |
86.009 |
6,90%
|
46,285
|
46,175
|
50,75
|
50,19
|
| 05/11/2024 |
25.571 |
%
|
46,285
|
45,7701
|
46,555
|
46,31
|
| 04/11/2024 |
23.039 |
%
|
46,31
|
45,7701
|
46,555
|
46,29
|
| 01/11/2024 |
33.315 |
%
|
46,91
|
46,105
|
47,245
|
46,48
|
| 31/10/2024 |
34.893 |
%
|
46,73
|
46,53
|
47,04
|
46,67
|
| 30/10/2024 |
34.319 |
%
|
46,905
|
46,53
|
47,04
|
46,67
|
| 29/10/2024 |
43.201 |
%
|
46,44
|
46,29
|
47,04
|
46,94
|
| 25/10/2024 |
26.471 |
%
|
46,82
|
45,58
|
46,93
|
45,97
|
| 24/10/2024 |
36.502 |
%
|
47,02
|
46,3406
|
47,205
|
46,72
|
| 23/10/2024 |
26.096 |
%
|
46,52
|
45,535
|
46,39
|
45,56
|
| 22/10/2024 |
50.713 |
%
|
47,16
|
45,795
|
47,225
|
47,03
|
| 21/10/2024 |
50.518 |
%
|
47,16
|
45,795
|
47,225
|
46,00
|
| 18/10/2024 |
28.091 |
%
|
47,44
|
46,77
|
47,50
|
47,45
|
| 17/10/2024 |
34.947 |
%
|
47,24
|
46,81
|
47,6999
|
47,15
|
| 16/10/2024 |
64.592 |
%
|
47,44
|
46,82
|
47,61
|
47,57
|
| 15/10/2024 |
46.614 |
%
|
47,00
|
46,765
|
47,39
|
46,78
|
| 14/10/2024 |
108.714 |
%
|
47,65
|
46,59
|
48,91
|
46,59
|
| 11/10/2024 |
117.230 |
%
|
48,20
|
47,34
|
48,50
|
48,01
|
| 10/10/2024 |
122.087 |
%
|
38,75
|
46,82
|
49,60
|
47,98
|
| 09/10/2024 |
286.439 |
%
|
38,75
|
38,94
|
46,8699
|
46,58
|
| 08/10/2024 |
55.593 |
%
|
38,09
|
38,02
|
38,7492
|
38,51
|
| 07/10/2024 |
31.374 |
%
|
38,04
|
38,00
|
38,2746
|
38,10
|
| 04/10/2024 |
22.886 |
%
|
38,21
|
37,93
|
38,37
|
37,94
|
| 03/10/2024 |
21.771 |
%
|
38,11
|
37,45
|
38,30
|
37,97
|
| 02/10/2024 |
19.421 |
%
|
37,91
|
37,55
|
37,94
|
37,73
|
| 01/10/2024 |
13.806 |
%
|
37,95
|
38,01
|
38,6799
|
38,17
|
| 30/09/2024 |
13.521 |
%
|
38,63
|
38,01
|
38,6799
|
38,17
|
| 27/09/2024 |
26.872 |
%
|
38,50
|
38,29
|
38,7052
|
38,31
|
