Iguatemi SA IGTI3
BMFBOVESPA · Brazil · Finance
BRL 3.29+0.01 (+0.30%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 3.29 | +0.30% | BRL 3.23 | BRL 3.31 | BRL 3.23 | 18.90K |
| 2026-09-30 | BRL 3.28 | +1.55% | BRL 3.25 | BRL 3.33 | BRL 3.25 | 36.80K |
| 2026-09-29 | BRL 3.23 | -1.52% | BRL 3.22 | BRL 3.25 | BRL 3.19 | 36.90K |
| 2026-09-28 | BRL 3.28 | +0.31% | BRL 3.27 | BRL 3.28 | BRL 3.21 | 22.70K |
| 2026-09-25 | BRL 3.27 | +0.93% | BRL 3.26 | BRL 3.27 | BRL 3.21 | 36.80K |
| 2026-09-24 | BRL 3.24 | -0.31% | BRL 3.25 | BRL 3.25 | BRL 3.20 | 62.80K |
| 2026-09-23 | BRL 3.25 | +0.31% | BRL 3.17 | BRL 3.25 | BRL 3.17 | 10.50K |
| 2026-09-22 | BRL 3.24 | +0.31% | BRL 3.17 | BRL 3.24 | BRL 3.13 | 25.30K |
| 2026-09-21 | BRL 3.23 | +1.89% | BRL 3.19 | BRL 3.23 | BRL 3.19 | 23.80K |
| 2026-09-18 | BRL 3.17 | +1.60% | BRL 3.12 | BRL 3.18 | BRL 3.12 | 6.70K |
| 2026-09-17 | BRL 3.12 | -1.27% | BRL 3.19 | BRL 3.19 | BRL 3.10 | 23.20K |
| 2026-09-16 | BRL 3.16 | -0.32% | BRL 3.21 | BRL 3.23 | BRL 3.13 | 47.80K |
| 2026-09-15 | BRL 3.17 | -1.86% | BRL 3.20 | BRL 3.21 | BRL 3.17 | 21.40K |
| 2026-09-14 | BRL 3.23 | -0.92% | BRL 3.23 | BRL 3.23 | BRL 3.19 | 192.80K |
| 2026-09-11 | BRL 3.26 | -0.31% | BRL 3.27 | BRL 3.28 | BRL 3.20 | 22.60K |
| 2026-09-10 | BRL 3.27 | +1.55% | BRL 3.21 | BRL 3.29 | BRL 3.21 | 168.90K |
| 2026-09-09 | BRL 3.22 | -2.72% | BRL 3.28 | BRL 3.28 | BRL 3.17 | 81.10K |
| 2026-09-08 | BRL 3.31 | -1.49% | BRL 3.31 | BRL 3.39 | BRL 3.25 | 104.70K |
| 2026-09-04 | BRL 3.36 | 0.00% | BRL 3.38 | BRL 3.38 | BRL 3.31 | 3.10K |
| 2026-09-03 | BRL 3.36 | +0.90% | BRL 3.29 | BRL 3.37 | BRL 3.29 | 19.80K |
| 2026-09-02 | BRL 3.33 | +5.71% | BRL 3.10 | BRL 3.33 | BRL 3.10 | 150.40K |
| 2026-09-01 | BRL 3.15 | +1.29% | BRL 3.11 | BRL 3.16 | BRL 3.11 | 26.30K |
| 2026-08-31 | BRL 3.11 | +0.32% | BRL 3.10 | BRL 3.13 | BRL 3.08 | 6.40K |
| 2026-08-28 | BRL 3.10 | 0.00% | BRL 3.07 | BRL 3.13 | BRL 3.07 | 13.10K |
| 2026-08-27 | BRL 3.10 | +0.65% | BRL 3.08 | BRL 3.12 | BRL 3.08 | 5.70K |
| 2026-08-26 | BRL 3.08 | -1.28% | BRL 3.15 | BRL 3.15 | BRL 3.08 | 16.60K |
| 2026-08-25 | BRL 3.12 | -0.95% | BRL 3.11 | BRL 3.13 | BRL 3.09 | 72.00K |
| 2026-08-24 | BRL 3.15 | -0.32% | BRL 3.16 | BRL 3.16 | BRL 3.10 | 16.40K |
| 2026-08-21 | BRL 3.16 | +1.28% | BRL 3.07 | BRL 3.17 | BRL 3.07 | 24.80K |
| 2026-08-20 | BRL 3.12 | +0.65% | BRL 3.06 | BRL 3.12 | BRL 3.06 | 38.50K |
| 2026-08-19 | BRL 3.10 | -0.64% | BRL 3.15 | BRL 3.15 | BRL 3.04 | 97.90K |
| 2026-08-18 | BRL 3.12 | -1.27% | BRL 3.16 | BRL 3.16 | BRL 3.07 | 61.60K |
| 2026-08-17 | BRL 3.16 | +0.32% | BRL 3.08 | BRL 3.16 | BRL 3.07 | 48.90K |
| 2026-08-14 | BRL 3.15 | -0.63% | BRL 3.17 | BRL 3.17 | BRL 3.07 | 29.30K |
| 2026-08-13 | BRL 3.17 | +0.63% | BRL 3.09 | BRL 3.17 | BRL 3.06 | 44.60K |
| 2026-08-12 | BRL 3.15 | +1.61% | BRL 3.02 | BRL 3.15 | BRL 3.02 | 7.60K |
| 2026-08-11 | BRL 3.10 | -4.32% | BRL 3.10 | BRL 3.12 | BRL 3.03 | 68.00K |
| 2026-08-07 | BRL 3.24 | 0.00% | BRL 3.25 | BRL 3.25 | BRL 3.17 | 60.50K |
| 2026-08-06 | BRL 3.24 | -1.22% | BRL 3.25 | BRL 3.27 | BRL 3.16 | 35.40K |
| 2026-08-05 | BRL 3.28 | +0.31% | BRL 3.26 | BRL 3.28 | BRL 3.16 | 68.30K |
| 2026-08-04 | BRL 3.27 | +5.48% | BRL 3.06 | BRL 3.30 | BRL 3.06 | 112.00K |
| 2026-08-03 | BRL 3.10 | +0.65% | BRL 3.09 | BRL 3.10 | BRL 3.05 | 11.30K |
| 2026-07-31 | BRL 3.08 | -2.22% | BRL 3.12 | BRL 3.14 | BRL 3.02 | 71.20K |
| 2026-07-30 | BRL 3.15 | +1.61% | BRL 3.14 | BRL 3.15 | BRL 3.09 | 47.00K |
| 2026-07-29 | BRL 3.10 | -2.52% | BRL 3.17 | BRL 3.17 | BRL 3.10 | 12.20K |
| 2026-07-28 | BRL 3.18 | -1.85% | BRL 3.25 | BRL 3.29 | BRL 3.09 | 378.60K |
| 2026-07-27 | BRL 3.24 | 0.00% | BRL 3.24 | BRL 3.27 | BRL 3.21 | 64.10K |
| 2026-07-24 | BRL 3.24 | +0.31% | BRL 3.21 | BRL 3.24 | BRL 3.20 | 6.30K |
| 2026-07-23 | BRL 3.23 | +0.31% | BRL 3.22 | BRL 3.27 | BRL 3.19 | 20.50K |
| 2026-07-22 | BRL 3.22 | -1.53% | BRL 3.27 | BRL 3.31 | BRL 3.22 | 34.60K |
| 2026-07-21 | BRL 3.27 | -2.39% | BRL 3.39 | BRL 3.39 | BRL 3.24 | 36.90K |
| 2026-07-20 | BRL 3.35 | 0.00% | BRL 3.31 | BRL 3.39 | BRL 3.30 | 18.40K |
| 2026-07-17 | BRL 3.35 | -1.47% | BRL 3.35 | BRL 3.36 | BRL 3.32 | 49.00K |
| 2026-07-16 | BRL 3.40 | -2.86% | BRL 3.43 | BRL 3.47 | BRL 3.36 | 44.50K |
| 2026-07-15 | BRL 3.50 | +2.64% | BRL 3.42 | BRL 3.50 | BRL 3.39 | 76.80K |
| 2026-07-14 | BRL 3.41 | -0.58% | BRL 3.40 | BRL 3.43 | BRL 3.38 | 35.90K |
| 2026-07-13 | BRL 3.43 | -1.44% | BRL 3.48 | BRL 3.50 | BRL 3.39 | 80.00K |
| 2026-07-10 | BRL 3.48 | +0.87% | BRL 3.48 | BRL 3.54 | BRL 3.43 | 24.00K |
| 2026-07-09 | BRL 3.45 | +1.47% | BRL 3.45 | BRL 3.48 | BRL 3.42 | 18.50K |
| 2026-07-08 | BRL 3.40 | -0.58% | BRL 3.40 | BRL 3.41 | BRL 3.36 | 15.70K |
| 2026-07-07 | BRL 3.42 | -1.72% | BRL 3.42 | BRL 3.50 | BRL 3.40 | 15.10K |
| 2026-07-06 | BRL 3.48 | -1.97% | BRL 3.54 | BRL 3.54 | BRL 3.45 | 68.50K |
| 2026-07-03 | BRL 3.55 | +5.03% | BRL 3.33 | BRL 3.55 | BRL 3.33 | 68.40K |
| 2026-07-02 | BRL 3.38 | +0.90% | BRL 3.37 | BRL 3.39 | BRL 3.28 | 19.50K |
| 2026-07-01 | BRL 3.35 | +0.60% | BRL 3.33 | BRL 3.35 | BRL 3.29 | 15.30K |
| 2026-06-30 | BRL 3.33 | -0.89% | BRL 3.41 | BRL 3.41 | BRL 3.29 | 38.80K |
| 2026-06-29 | BRL 3.36 | -1.18% | BRL 3.36 | BRL 3.40 | BRL 3.31 | 24.70K |
| 2026-06-26 | BRL 3.40 | +0.89% | BRL 3.39 | BRL 3.43 | BRL 3.33 | 21.70K |
| 2026-06-25 | BRL 3.37 | +1.20% | BRL 3.34 | BRL 3.37 | BRL 3.31 | 21.00K |
| 2026-06-24 | BRL 3.33 | +0.30% | BRL 3.30 | BRL 3.34 | BRL 3.21 | 58.50K |
| 2026-06-23 | BRL 3.32 | -1.48% | BRL 3.37 | BRL 3.37 | BRL 3.27 | 19.60K |
| 2026-06-22 | BRL 3.37 | +4.98% | BRL 3.19 | BRL 3.37 | BRL 3.15 | 79.80K |
| 2026-06-19 | BRL 3.21 | +0.31% | BRL 3.20 | BRL 3.22 | BRL 3.15 | 52.00K |
| 2026-06-18 | BRL 3.20 | -3.03% | BRL 3.30 | BRL 3.32 | BRL 3.20 | 16.90K |
| 2026-06-17 | BRL 3.30 | +1.54% | BRL 3.25 | BRL 3.30 | BRL 3.20 | 47.90K |
| 2026-06-16 | BRL 3.25 | -3.27% | BRL 3.30 | BRL 3.31 | BRL 3.25 | 21.90K |
| 2026-06-15 | BRL 3.36 | 0.00% | BRL 3.36 | BRL 3.41 | BRL 3.24 | 93.50K |
| 2026-06-12 | BRL 3.36 | -0.88% | BRL 3.40 | BRL 3.40 | BRL 3.33 | 19.50K |
| 2026-06-11 | BRL 3.39 | +2.73% | BRL 3.28 | BRL 3.39 | BRL 3.25 | 65.00K |
| 2026-06-10 | BRL 3.30 | -2.94% | BRL 3.40 | BRL 3.40 | BRL 3.26 | 115.80K |
| 2026-06-09 | BRL 3.40 | -2.02% | BRL 3.54 | BRL 3.54 | BRL 3.40 | 28.30K |
| 2026-06-08 | BRL 3.47 | -1.98% | BRL 3.46 | BRL 3.52 | BRL 3.46 | 6.30K |
| 2026-06-05 | BRL 3.54 | +1.43% | BRL 3.48 | BRL 3.55 | BRL 3.45 | 128.00K |
| 2026-06-03 | BRL 3.49 | -0.29% | BRL 3.46 | BRL 3.72 | BRL 3.37 | 118.70K |
| 2026-06-02 | BRL 3.50 | +6.06% | BRL 3.39 | BRL 3.50 | BRL 3.36 | 119.60K |
| 2026-06-01 | BRL 3.30 | -7.04% | BRL 3.50 | BRL 3.51 | BRL 3.30 | 27.90K |
| 2026-05-29 | BRL 3.55 | +5.03% | BRL 3.45 | BRL 3.55 | BRL 3.36 | 137.80K |
| 2026-05-28 | BRL 3.38 | -2.03% | BRL 3.46 | BRL 3.47 | BRL 3.36 | 205.70K |
| 2026-05-27 | BRL 3.45 | -5.74% | BRL 3.67 | BRL 3.72 | BRL 3.45 | 86.90K |
| 2026-05-26 | BRL 3.66 | -1.61% | BRL 3.74 | BRL 3.80 | BRL 3.66 | 116.20K |