Saltar para o conteúdo principal Login

InterDigital Inc (IDCC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
12/09/2025 213.295 -0,68% 326,41 320,9513 327,49 322,87
11/09/2025 212.945 8,97% 305,00 301,11 326,44 324,87
10/09/2025 194.514 -2,74% 305,65 296,89 308,00 298,25
09/09/2025 125.937 1,93% 302,00 295,00 305,91 305,70
08/09/2025 175.539 4,21% 289,00 287,23 300,14 299,91
05/09/2025 275.635 -0,03% 287,88 286,92 294,3774 287,80
04/09/2025 219.671 1,09% 285,40 285,00 290,745 287,88
03/09/2025 258.972 2,62% 279,60 272,76 285,68 284,77
02/09/2025 217.859 2,13% 270,05 265,1419 278,026 277,49
29/08/2025 192.800 -0,61% 273,51 268,28 275,00 271,71
28/08/2025 179.299 1,35% 269,68 269,175 274,625 273,51
27/08/2025 156.288 1,06% 266,84 264,915 270,7525 269,68
26/08/2025 93.522 0,63% 261,90 261,90 269,3599 266,84
25/08/2025 413.735 -0,37% 258,00 258,00 270,21 265,21
22/08/2025 129.497 2,91% 258,54 257,00 268,28 266,27
21/08/2025 154.416 -0,55% 258,62 255,683 259,57 258,54
20/08/2025 180.496 -0,12% 260,33 255,5102 265,61 259,96
19/08/2025 128.758 -3,51% 271,22 258,88 271,22 260,33
18/08/2025 99.775 0,42% 267,80 267,80 271,027 269,87
15/08/2025 120.063 -0,37% 269,75 266,865 270,34 268,74
14/08/2025 108.344 -2,30% 273,74 269,05 275,7239 269,75
13/08/2025 136.575 0,91% 273,62 272,772 277,0088 276,11
12/08/2025 139.771 2,75% 265,00 265,00 276,58 273,62
11/08/2025 183.478 0,77% 263,00 263,00 270,70 266,31
08/08/2025 148.173 -0,67% 268,63 263,555 270,00 264,21
07/08/2025 147.481 -1,58% 270,75 260,8401 272,8288 265,98
06/08/2025 143.817 0,24% 271,00 265,61 272,95 270,25
05/08/2025 235.980 -0,31% 270,75 268,0137 273,26 269,60
04/08/2025 241.060 6,94% 252,80 252,80 270,8573 270,45
01/08/2025 267.216 -2,07% 257,70 248,02 258,82 252,80
31/07/2025 435.452 5,31% 263,40 249,58 277,952 258,20
30/07/2025 571.665 10,82% 236,00 229,505 250,8033 245,18
29/07/2025 162.377 -0,34% 225,60 213,06 228,48 221,35
28/07/2025 365.229 -1,01% 224,83 213,06 228,9299 222,11
25/07/2025 93.535 -0,09% 226,99 221,7201 228,28 224,38
24/07/2025 138.754 -1,30% 226,26 224,49 230,00 224,59
23/07/2025 131.117 0,48% 227,29 224,35 229,09 227,54
22/07/2025 130.770 0,00% 226,38 223,385 229,75 226,45
21/07/2025 125.268 0,56% 225,45 225,2201 229,70 226,46
18/07/2025 204.758 -1,88% 229,23 223,80 235,88 225,20
17/07/2025 280.908 0,28% 227,80 225,86 235,9099 229,51
16/07/2025 187.514 1,15% 226,78 225,01 230,305 228,88
15/07/2025 145.664 -0,20% 225,80 224,401 229,55 226,29
14/07/2025 93.655 0,65% 226,83 225,30 229,02 226,74
11/07/2025 176.982 -1,75% 226,62 222,35 232,10 225,27
10/07/2025 173.764 1,18% 224,71 222,12 231,00 229,29
09/07/2025 154.373 0,91% 226,04 222,00 228,12 226,62
08/07/2025 194.181 -0,39% 224,58 223,29 228,25 224,57
07/07/2025 200.982 0,68% 223,18 222,93 228,25 226,04
04/07/2025 89.124 1,32% 222,13 222,13 228,0533 224,52
03/07/2025 89.117 1,63% 220,32 219,09 232,68 224,52
02/07/2025 112.943 -0,11% 223,20 214,51 224,95 221,60
01/07/2025 188.308 -1,06% 232,33 217,65 237,3199 221,85
30/06/2025 195.906 -2,90% 230,93 223,905 237,3199 224,23
27/06/2025 191.589 1,64% 230,72 223,56 232,55 230,93
26/06/2025 162.205 -1,40% 235,56 227,17 236,52 227,27
25/06/2025 187.729 -1,79% 234,62 229,77 238,07 230,50
24/06/2025 206.258 0,96% 227,25 224,43 237,50 234,70
23/06/2025 178.523 2,23% 227,41 222,85 234,1843 232,47
20/06/2025 115.409 1,16% 224,80 224,08 227,52 227,41
19/06/2025 150.361 0,95% 222,00 221,94 226,505 224,80
18/06/2025 149.875 1,31% 220,62 220,62 226,82 224,80
17/06/2025 119.730 -0,20% 220,55 219,895 223,9899 221,90
16/06/2025 230.208 1,75% 221,51 219,88 223,9899 222,34
13/06/2025 139.839 -1,50% 221,62 217,0817 223,98 218,51
12/06/2025 185.806 -0,05% 221,45 220,66 233,03 221,84
11/06/2025 261.788 0,14% 227,93 217,52 229,57 221,94
10/06/2025 193.589 -2,77% 228,81 217,52 235,00 221,64
09/06/2025 196.638 0,29% 227,31 225,39 230,30 227,96
06/06/2025 196.454 0,35% 223,15 222,42 229,665 227,31
05/06/2025 175.778 1,34% 219,99 216,94 227,115 226,51
04/06/2025 214.162 0,93% 217,03 216,72 225,81 223,51
03/06/2025 184.727 2,35% 217,21 213,01 222,99 221,45
02/06/2025 180.730 -0,41% 216,52 213,01 218,00 216,37
30/05/2025 126.610 1,38% 214,23 210,88 217,88 217,26
29/05/2025 134.428 0,42% 213,13 207,585 219,98 214,19
28/05/2025 130.707 0,87% 213,07 210,90 215,00 213,30
27/05/2025 190.286 -0,38% 213,96 211,20 218,00 211,46
23/05/2025 132.703 -0,12% 214,67 205,7795 217,165 212,26
22/05/2025 149.196 -0,92% 213,38 212,0801 217,36 212,51
21/05/2025 158.137 -0,61% 217,33 212,08 217,93 214,48
20/05/2025 161.671 -0,72% 217,40 214,73 218,90 215,80
19/05/2025 141.394 -0,61% 215,00 215,00 218,90 217,36
16/05/2025 179.471 1,14% 216,54 215,00 221,52 218,69
15/05/2025 273.737 -0,20% 222,75 215,00 222,95 216,23
14/05/2025 211.231 -2,58% 217,71 215,80 224,7999 216,67
13/05/2025 289.295 2,23% 217,46 215,4992 224,7999 222,40
12/05/2025 238.687 2,63% 220,86 215,4992 221,0799 217,54
09/05/2025 149.291 -0,01% 214,64 208,68 214,66 211,96
08/05/2025 163.794 -0,26% 215,30 210,50 217,44 211,97
07/05/2025 239.680 -0,84% 208,02 207,812 217,44 212,53
06/05/2025 220.193 0,70% 208,87 205,00 215,44 214,33
05/05/2025 413.580 0,89% 210,97 207,6718 215,44 212,85
02/05/2025 451.985 4,36% 205,26 196,0009 214,08 210,97
01/05/2025 452.074 0,57% 198,69 195,41 214,46 202,15
30/04/2025 357.865 0,23% 195,65 194,74 202,52 201,00
29/04/2025 204.582 3,07% 194,67 193,565 202,52 200,53
28/04/2025 147.393 0,42% 193,30 193,30 196,87 194,56
25/04/2025 133.924 1,09% 191,65 190,4038 194,84 193,75
24/04/2025 423.376 0,06% 190,88 190,01 195,66 191,66

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco