Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas IDTM.GB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 171,7547 | 36,68 | 27,15% | 171,8396 | 171,8396 | 134,9805 | 2.327 |
| 18 Jun 2024 | 135,0775 | 0,00 | 0,00% | 135,0775 | 135,0775 | 135,0775 | 0 |
| 17 Jun 2024 | 135,0775 | -0,55 | -0,41% | 135,0775 | 135,0775 | 135,0775 | 1 |
| 14 Jun 2024 | 135,631 | 1,33 | 0,99% | 135,236 | 171,9935 | 135,236 | 1.117 |
| 13 Jun 2024 | 134,2995 | 1,57 | 1,18% | 134,1125 | 134,2995 | 134,1125 | 484 |
| 12 Jun 2024 | 132,731 | 0,00 | 0,00% | 132,731 | 132,731 | 132,731 | 0 |
| 11 Jun 2024 | 132,731 | -0,30 | -0,22% | 132,731 | 132,731 | 132,731 | 163 |
| 10 Jun 2024 | 133,026 | 0,00 | 0,00% | 133,026 | 133,026 | 133,026 | 0 |
| 07 Jun 2024 | 133,026 | -0,52 | -0,39% | 133,026 | 133,026 | 133,026 | 566 |
| 06 Jun 2024 | 133,551 | -36,40 | -21,42% | 133,551 | 133,551 | 133,551 | 1 |
| 05 Jun 2024 | 169,9552 | 36,87 | 27,71% | 170,0809 | 170,0809 | 169,9552 | 374 |
| 04 Jun 2024 | 133,081 | 0,84 | 0,64% | 132,702 | 133,175 | 132,702 | 2.201 |
| 03 Jun 2024 | 132,239 | 0,98 | 0,75% | 132,396 | 132,396 | 132,236 | 497 |
| 31 Mai 2024 | 131,261 | 0,00 | 0,00% | 131,261 | 131,261 | 131,261 | 0 |
| 30 Mai 2024 | 131,261 | -37,18 | -22,07% | 131,499 | 166,8835 | 131,261 | 197 |
| 29 Mai 2024 | 168,4448 | 0,00 | 0,00% | 168,4448 | 168,4448 | 168,4448 | 0 |
| 28 Mai 2024 | 168,4448 | -0,71 | -0,42% | 168,4448 | 168,4448 | 168,4448 | 251 |
| 24 Mai 2024 | 169,1509 | 0,00 | 0,00% | 169,1509 | 169,1509 | 169,1509 | 0 |
| 23 Mai 2024 | 169,1509 | 0,00 | 0,00% | 169,1509 | 169,1509 | 169,1509 | 0 |
| 22 Mai 2024 | 169,1509 | 0,00 | 0,00% | 169,1509 | 169,1509 | 169,1509 | 0 |
| 21 Mai 2024 | 169,1509 | 0,00 | 0,00% | 169,1509 | 169,1509 | 169,1509 | 0 |
| 20 Mai 2024 | 169,1509 | 0,00 | 0,00% | 169,1509 | 169,1509 | 169,1509 | 0 |
| 17 Mai 2024 | 169,1509 | 32,99 | 24,22% | 133,826 | 169,1509 | 133,826 | 357 |
| 16 Mai 2024 | 136,165 | 0,00 | 0,00% | 136,165 | 136,165 | 136,165 | 0 |
| 15 Mai 2024 | 136,165 | -35,06 | -20,48% | 136,165 | 136,165 | 136,165 | 110 |
| 14 Mai 2024 | 171,2296 | 0,00 | 0,00% | 171,2296 | 171,2296 | 171,2296 | 0 |
| 13 Mai 2024 | 171,2296 | 34,81 | 25,52% | 171,2296 | 171,2296 | 171,2296 | 100 |
| 10 Mai 2024 | 136,4195 | -34,30 | -20,09% | 136,495 | 136,495 | 136,4195 | 78 |
| 09 Mai 2024 | 170,7189 | -0,48 | -0,28% | 170,7189 | 170,7189 | 170,7189 | 200 |
| 08 Mai 2024 | 171,2031 | 0,00 | 0,00% | 171,2031 | 171,2031 | 171,2031 | 0 |
| 07 Mai 2024 | 171,2031 | 35,28 | 25,95% | 136,5305 | 171,2031 | 136,5305 | 1.881 |
| 03 Mai 2024 | 135,9248 | 0,63 | 0,46% | 135,9248 | 135,9248 | 135,9248 | 1 |
| 02 Mai 2024 | 135,2969 | 0,20 | 0,15% | 169,3209 | 169,3209 | 135,2969 | 4.244 |
| 01 Mai 2024 | 135,092 | 0,46 | 0,34% | 135,092 | 135,092 | 135,092 | 120 |
| 30 Abr 2024 | 134,6295 | -0,12 | -0,09% | 134,8127 | 134,8127 | 134,6295 | 286 |
| 29 Abr 2024 | 134,7495 | -33,59 | -19,95% | 134,8495 | 134,8495 | 134,7495 | 124 |
| 26 Abr 2024 | 168,3405 | -0,93 | -0,55% | 168,1261 | 168,3405 | 168,1261 | 530 |
| 25 Abr 2024 | 169,2709 | 0,00 | 0,00% | 169,2709 | 169,2709 | 169,2709 | 0 |
| 24 Abr 2024 | 169,2709 | 0,00 | 0,00% | 169,2709 | 169,2709 | 169,2709 | 0 |
| 23 Abr 2024 | 169,2709 | 32,23 | 23,52% | 136,0605 | 169,2709 | 136,0605 | 815 |
| 22 Abr 2024 | 137,0374 | 1,02 | 0,75% | 137,0374 | 137,0374 | 137,0374 | 75 |
| 19 Abr 2024 | 136,022 | -32,76 | -19,41% | 135,9395 | 136,022 | 135,9395 | 122 |
| 18 Abr 2024 | 168,7857 | 33,61 | 24,86% | 168,7857 | 168,7857 | 168,7857 | 720 |
| 17 Abr 2024 | 135,1795 | -33,18 | -19,71% | 135,1795 | 135,1795 | 135,1795 | 108 |
| 16 Abr 2024 | 168,3583 | 0,00 | 0,00% | 168,3583 | 168,3583 | 168,3583 | 0 |
| 15 Abr 2024 | 168,3583 | 32,54 | 23,96% | 135,8911 | 168,3583 | 135,7335 | 651 |
| 12 Abr 2024 | 135,8195 | -34,20 | -20,12% | 169,6174 | 169,6174 | 135,8195 | 1.361 |
| 11 Abr 2024 | 170,0196 | 0,00 | 0,00% | 170,0196 | 170,0196 | 170,0196 | 0 |
| 10 Abr 2024 | 170,0196 | 34,72 | 25,66% | 135,362 | 170,0196 | 135,362 | 288 |
| 09 Abr 2024 | 135,2975 | 0,00 | 0,00% | 135,2975 | 135,2975 | 135,2975 | 0 |
| 08 Abr 2024 | 135,2975 | -1,18 | -0,86% | 170,9657 | 170,9657 | 135,2975 | 380 |
| 05 Abr 2024 | 136,4732 | 0,55 | 0,40% | 171,5273 | 171,5273 | 136,4732 | 310 |
| 04 Abr 2024 | 135,9274 | -35,69 | -20,80% | 135,9274 | 135,9274 | 135,9274 | 174 |
| 03 Abr 2024 | 171,6196 | 0,00 | 0,00% | 171,6196 | 171,6196 | 171,6196 | 0 |
| 02 Abr 2024 | 171,6196 | 34,84 | 25,47% | 172,3101 | 172,3101 | 171,6196 | 1.689 |
| 28 Mar 2024 | 136,779 | 0,00 | 0,00% | 136,779 | 136,779 | 136,779 | 0 |
| 27 Mar 2024 | 136,779 | 0,00 | 0,00% | 136,779 | 136,779 | 136,779 | 0 |
| 26 Mar 2024 | 136,779 | -0,03 | -0,02% | 136,779 | 136,779 | 136,779 | 74 |
| 25 Mar 2024 | 136,8075 | 1,13 | 0,83% | 137,6874 | 137,6874 | 136,8075 | 225 |
| 22 Mar 2024 | 135,676 | 0,00 | 0,00% | 135,676 | 135,676 | 135,676 | 0 |
