BiG | O banco que entende os seus valores.

InterDigital Inc (IDCC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	165.128	2,43%	185,82	184,36	195,66	191,54
22/04/2025	188.591	1,97%	188,17	181,05	190,94	186,99
21/04/2025	277.632	-3,12%	187,50	181,05	190,94	183,37
17/04/2025	257.397	-3,91%	200,02	189,12	204,66	189,27
16/04/2025	223.905	-2,93%	202,43	195,62	204,66	196,98
15/04/2025	167.608	0,58%	202,43	201,33	204,42	202,93
14/04/2025	287.763	-0,08%	205,00	199,40	206,55	201,76
11/04/2025	185.046	-0,31%	200,77	197,075	204,0099	201,93
10/04/2025	260.522	-2,18%	200,00	196,26	205,74	202,55
09/04/2025	309.734	8,64%	187,89	187,7415	209,795	207,07
08/04/2025	251.328	-2,47%	202,71	189,395	204,20	190,49
07/04/2025	439.924	2,30%	181,03	180,6001	202,05	195,70
04/04/2025	447.609	-3,41%	190,00	187,27	195,28	191,31
03/04/2025	249.713	-4,96%	199,86	196,37	202,89	198,07
02/04/2025	253.214	1,63%	201,93	201,29	210,2035	208,27
01/04/2025	257.762	-0,88%	205,67	203,24	208,94	204,93
31/03/2025	466.659	-1,57%	213,57	203,95	207,89	206,75
28/03/2025	179.182	-2,33%	213,57	208,12	213,57	210,04
27/03/2025	165.017	-3,39%	220,92	213,8136	222,23	215,05
26/03/2025	286.899	-1,38%	225,72	221,63	227,07	222,60
25/03/2025	192.584	1,86%	221,61	220,615	226,36	225,72
24/03/2025	159.648	1,96%	216,87	219,56	222,10	221,60
21/03/2025	261.663	-0,82%	216,87	214,73	218,93	217,35
20/03/2025	258.279	-0,77%	216,53	218,08	223,98	219,14
19/03/2025	184.122	0,82%	216,53	215,00	221,34	220,85
18/03/2025	191.604	-0,42%	218,67	216,00	222,64	219,05
17/03/2025	345.725	1,17%	218,15	218,15	225,98	219,63
14/03/2025	207.752	4,27%	210,12	210,12	218,98	217,09
13/03/2025	155.985	-2,00%	212,47	205,33	212,47	208,23
12/03/2025	237.801	-0,05%	210,34	210,00	218,26	212,48
11/03/2025	226.444	0,97%	210,34	208,8599	215,89	212,59
10/03/2025	218.760	-2,12%	210,00	207,00	212,795	210,54
07/03/2025	302.430	2,75%	227,63	207,93	216,72	215,28
06/03/2025	393.893	2,62%	206,31	203,00	230,50	209,52
05/03/2025	185.382	-0,44%	206,31	201,21	206,31	204,17
04/03/2025	258.530	-1,56%	205,48	200,50	207,84	205,08
03/03/2025	294.038	-2,49%	216,66	206,25	216,765	208,33
28/02/2025	338.412	1,78%	210,48	207,766	213,90	213,64
27/02/2025	191.617	0,15%	210,48	206,82	214,1999	209,91
26/02/2025	191.630	0,12%	217,00	207,67	213,3436	209,59
25/02/2025	167.492	-0,17%	217,00	205,4562	209,77	209,34
24/02/2025	214.774	-0,81%	217,00	209,4501	213,83	209,69
21/02/2025	154.386	-2,58%	217,00	210,44	217,81	211,40
20/02/2025	162.792	-0,13%	217,00	212,41	217,12	217,00
19/02/2025	194.043	-0,01%	217,00	214,025	218,20	217,28
18/02/2025	201.706	1,40%	209,13	213,00	217,29	217,29