São Paulo - Delayed Quote BRL

Iguatemi S.A. (IGTI3.SA)

2.6900
+0.0100
+(0.37%)
At close: June 6 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20252.66002.72002.61002.69002.690027,700
Jun 5, 20252.72002.73002.63002.68002.680037,700
Jun 4, 20252.70002.73002.66002.72002.720038,600
Jun 3, 20252.68002.73002.57002.71002.7100101,700
Jun 2, 20252.70002.72002.63002.71002.710028,400
May 30, 20252.70002.72002.61002.72002.720044,800
May 29, 20252.61002.71002.61002.71002.710029,000
May 28, 20252.62002.70002.61002.64002.640014,300
May 27, 20252.60002.73002.59002.67002.670045,000
May 26, 20252.57002.64002.53002.61002.610020,000
May 23, 20252.55002.69002.50002.58002.580038,300
May 22, 20252.60002.62002.56002.56002.560015,300
May 21, 20252.59002.68002.52002.64002.640047,000
May 20, 20252.64002.64002.53002.60002.600016,400
May 19, 20252.50002.69002.46002.68002.680082,900
May 16, 20252.50002.62002.45002.59002.590055,200
May 15, 20252.42002.52002.42002.52002.520035,100
May 14, 20252.48002.48002.40002.40002.400018,900
May 13, 20252.38002.48002.29002.48002.480072,100
May 12, 20252.40002.40002.32002.38002.380033,700
May 9, 20252.48002.50002.35002.35002.350047,200
May 8, 20252.32002.49002.30002.47002.470091,400
May 7, 20252.31002.31002.26002.26002.260027,000
May 6, 20252.33002.33002.30002.33002.33007,700
May 5, 20252.34002.37002.29002.31002.310054,100
May 2, 20252.32002.37002.30002.37002.370054,600
Apr 30, 20252.31002.35002.27002.32002.320027,200
Apr 29, 20252.30002.35002.30002.34002.340024,000
Apr 28, 20252.32002.35002.28002.30002.300023,900
Apr 25, 20252.33002.35002.28002.35002.350093,700
Apr 24, 20252.29002.33002.28002.33002.330018,500
Apr 23, 20252.29002.32002.25002.28002.280021,500
Apr 22, 2025 0.07238 Dividend
Apr 22, 20252.18002.29002.18002.28002.280056,600
Apr 17, 20252.24002.30002.17002.24002.167661,200
Apr 16, 20252.23002.24002.15002.23002.157923,300
Apr 15, 20252.12002.24002.12002.23002.157941,700
Apr 14, 20252.19002.24002.19002.19002.119230,000
Apr 11, 20252.14002.22002.12002.21002.138659,000
Apr 10, 20252.13002.22002.10002.14002.070942,200
Apr 9, 20252.10002.20002.08002.17002.0999126,300
Apr 8, 20252.11002.15002.06002.11002.041837,900
Apr 7, 20252.11002.16002.06002.07002.0031123,800
Apr 4, 20252.23002.25002.11002.13002.0612113,500
Apr 3, 20252.17002.29002.13002.23002.1579165,700
Apr 2, 20252.20002.22002.17002.20002.128920,800
Apr 1, 20252.19002.20002.15002.19002.119236,200
Mar 31, 20252.15002.19002.12002.18002.109631,400
Mar 28, 20252.21002.21002.13002.17002.099952,400
Mar 27, 20252.18002.20002.15002.20002.128920,900
Mar 26, 20252.20002.22002.18002.21002.138624,000
Mar 25, 20252.17002.22002.17002.22002.148321,100
Mar 24, 20252.18002.21002.17002.20002.128928,200
Mar 21, 20252.19002.23002.19002.19002.119232,600
Mar 20, 20252.23002.23002.19002.21002.138624,000
Mar 19, 20252.20002.24002.20002.23002.157924,600
Mar 18, 20252.20002.23002.18002.20002.128921,000
Mar 17, 20252.16002.23002.15002.23002.157936,900
Mar 14, 20252.13002.20002.11002.19002.119262,100
Mar 13, 20252.06002.12002.04002.10002.032136,400
Mar 12, 20252.07002.08002.04002.07002.003122,500
Mar 11, 20252.10002.10002.00002.03001.964484,100
Mar 10, 20252.06002.12002.06002.10002.032120,600
Mar 7, 20252.08002.13002.05002.13002.061224,700
Mar 6, 20252.08002.08002.03002.08002.012842,500
Mar 5, 20252.05002.09002.04002.04001.974145,400
Feb 28, 20252.12002.15002.06002.08002.012847,000
Feb 27, 20252.09002.16002.09002.16002.090225,600
Feb 26, 20252.14002.16002.08002.14002.0709120,700
Feb 25, 20252.19002.19002.13002.14002.0709210,300
Feb 24, 2025 0.024072 Dividend
Feb 24, 20252.33002.33002.18002.21002.1386146,300
Feb 21, 20252.32002.37002.31002.35002.250832,400
Feb 20, 20252.36002.36002.29002.32002.222034,500
Feb 19, 20252.38002.43002.32002.32002.222084,300
Feb 18, 20252.43002.43002.32002.39002.289164,600
Feb 17, 20252.38002.40002.35002.40002.298739,000
Feb 14, 20252.25002.45002.25002.41002.3082168,900
Feb 13, 20252.23002.25002.18002.25002.155033,900
Feb 12, 20252.23002.26002.16002.22002.126380,300
Feb 11, 20252.25002.32002.17002.24002.1454128,100
Feb 10, 20252.31002.39002.28002.28002.183752,500
Feb 7, 20252.26002.33002.24002.33002.231646,400
Feb 6, 20252.25002.31002.24002.28002.183759,800
Feb 5, 20252.30002.30002.23002.28002.183748,800
Feb 4, 20252.23002.31002.22002.29002.193381,400
Feb 3, 20252.15002.32002.15002.23002.1358184,900
Jan 31, 20252.22002.23002.17002.18002.087925,400
Jan 30, 20252.17002.25002.11002.23002.135872,500
Jan 29, 20252.16002.20002.11002.16002.068816,800
Jan 28, 20252.10002.17002.10002.15002.059242,500
Jan 27, 20252.05002.14002.05002.11002.020940,100
Jan 24, 20252.08002.09002.04002.05001.963452,200
Jan 23, 20252.12002.13002.06002.07001.982684,000
Jan 22, 20252.08002.13002.07002.12002.030537,500
Jan 21, 20252.08002.09002.06002.09002.001717,500
Jan 20, 20252.04002.11002.04002.11002.020942,500
Jan 17, 20252.05002.10002.03002.10002.011365,600
Jan 16, 20252.12002.12002.03002.03001.944337,700
Jan 15, 20252.07002.14002.06002.13002.040140,500
Jan 14, 20252.02002.09002.01002.09002.001745,600
Jan 13, 20252.04002.10002.01002.01001.925126,300
Jan 10, 20252.07002.07002.04002.06001.973014,200
Jan 9, 20252.07002.08002.03002.06001.973024,700
Jan 8, 20252.09002.10002.02002.04001.953947,700
Jan 7, 20252.11002.11002.09002.09002.001718,700
Jan 6, 20252.10002.14002.08002.09002.001748,600
Jan 3, 20252.13002.14002.07002.12002.030553,000
Jan 2, 20252.04002.13002.04002.13002.0401128,300
Dec 30, 20242.13002.13002.07002.09002.001742,500
Dec 27, 20242.11002.15002.09002.15002.059221,500
Dec 26, 20242.13002.13002.06002.11002.020927,900
Dec 23, 20242.13002.18002.08002.10002.011338,600
Dec 20, 20242.15002.19002.10002.17002.078461,000
Dec 19, 20242.21002.23002.05002.13002.040197,200
Dec 18, 20242.18002.18002.13002.15002.059260,700
Dec 17, 20242.20002.23002.17002.20002.107173,400
Dec 16, 20242.20002.24002.20002.22002.126314,500
Dec 13, 20242.25002.29002.22002.22002.126369,400
Dec 12, 20242.31002.31002.24002.31002.212545,300
Dec 11, 20242.29002.38002.26002.33002.231670,900
Dec 10, 20242.27002.32002.26002.29002.1933156,900
Dec 9, 20242.31002.31002.24002.24002.145427,500
Dec 6, 20242.33002.33002.25002.32002.222062,300
Dec 5, 20242.25002.33002.25002.33002.231664,200
Dec 4, 20242.24002.26002.21002.26002.164668,000
Dec 3, 20242.27002.28002.23002.25002.155047,900
Dec 2, 20242.30002.31002.25002.25002.155027,900
Nov 29, 20242.32002.34002.24002.34002.2412115,200
Nov 28, 20242.44002.44002.25002.35002.250869,200
Nov 27, 20242.53002.54002.42002.44002.337099,000
Nov 26, 20242.43002.54002.43002.54002.432768,300
Nov 25, 20242.34002.48002.34002.48002.375364,900
Nov 22, 20242.35002.38002.32002.38002.279538,700
Nov 21, 20242.35002.37002.31002.32002.222037,400
Nov 19, 20242.37002.40002.35002.35002.250878,300
Nov 18, 20242.41002.41002.35002.37002.269987,000
Nov 14, 20242.34002.42002.34002.41002.308272,200
Nov 13, 20242.41002.41002.34002.36002.260366,800
Nov 12, 20242.44002.47002.40002.41002.308253,100
Nov 11, 20242.45002.48002.40002.48002.375372,400
Nov 8, 20242.41002.48002.36002.48002.3753136,400
Nov 7, 20242.51002.56002.41002.45002.3465131,000
Nov 6, 20242.52002.53002.47002.51002.404029,400
Nov 5, 20242.57002.58002.51002.52002.413621,900
Nov 4, 20242.49002.57002.48002.53002.423295,300
Nov 1, 20242.54002.56002.47002.48002.375360,100
Oct 31, 20242.57002.60002.55002.56002.451920,100
Oct 30, 20242.54002.60002.54002.60002.490234,800
Oct 29, 20242.54002.58002.54002.57002.461523,300
Oct 28, 20242.54002.57002.54002.57002.461528,600
Oct 25, 20242.55002.58002.52002.55002.442370,100
Oct 24, 20242.55002.57002.50002.53002.423284,100
Oct 23, 20242.54002.58002.53002.55002.442330,000
Oct 22, 20242.57002.60002.54002.59002.480661,400
Oct 21, 20242.54002.60002.54002.60002.490231,800
Oct 18, 20242.57002.57002.54002.55002.442357,000
Oct 17, 20242.62002.62002.55002.56002.451945,600
Oct 16, 20242.59002.64002.59002.63002.518917,700
Oct 15, 20242.58002.61002.58002.61002.499811,900
Oct 14, 20242.55002.60002.55002.60002.490223,300
Oct 11, 20242.61002.65002.54002.57002.461570,200
Oct 10, 20242.56002.63002.56002.63002.518924,000
Oct 9, 20242.63002.63002.57002.58002.471134,300
Oct 8, 20242.62002.65002.60002.60002.490228,400
Oct 7, 20242.64002.70002.63002.64002.528547,200
Oct 4, 20242.61002.68002.60002.66002.547728,900
Oct 3, 20242.64002.68002.53002.65002.538140,100
Oct 2, 20242.65002.68002.64002.68002.566811,300
Oct 1, 20242.60002.66002.60002.64002.528536,000
Sep 30, 20242.66002.67002.58002.58002.471161,400
Sep 27, 20242.64002.74002.61002.65002.538173,400
Sep 26, 20242.62002.67002.60002.61002.499827,000
Sep 25, 20242.70002.70002.62002.62002.50948,700
Sep 24, 20242.67002.68002.62002.67002.557322,400
Sep 23, 20242.62002.74002.61002.63002.518921,000
Sep 20, 20242.72002.73002.62002.62002.509429,000
Sep 19, 20242.79002.83002.71002.71002.595629,400
Sep 18, 20242.76002.81002.73002.80002.681851,400
Sep 17, 20242.75002.78002.72002.75002.633936,500
Sep 16, 20242.74002.79002.72002.73002.614724,000
Sep 13, 20242.68002.90002.68002.72002.6051112,600
Sep 12, 20242.69002.73002.65002.68002.566827,800
Sep 11, 20242.68002.69002.67002.69002.576412,500
Sep 10, 20242.68002.77002.65002.66002.5477133,700
Sep 9, 20242.74002.77002.68002.68002.566827,100
Sep 6, 20242.77002.79002.70002.71002.595621,700
Sep 5, 20242.78002.78002.73002.78002.662623,000
Sep 4, 20242.73002.79002.73002.78002.662636,000
Sep 3, 20242.75002.78002.73002.73002.614716,400
Sep 2, 20242.75002.78002.72002.74002.624320,100
Aug 30, 20242.77002.78002.75002.78002.66267,900
Aug 29, 20242.83002.84002.76002.76002.643514,100
Aug 28, 20242.86002.86002.81002.81002.691336,100
Aug 27, 20242.87002.88002.84002.86002.739226,100
Aug 26, 20242.90002.95002.85002.87002.748836,600
Aug 23, 20242.81002.90002.81002.90002.777542,100
Aug 22, 20242.89002.90002.79002.79002.672271,000
Aug 21, 20242.90002.90002.86002.90002.777521,300
Aug 20, 20242.90002.91002.88002.91002.787119,100
Aug 19, 20242.90002.99002.87002.91002.787138,600
Aug 16, 20242.87002.99002.87002.89002.768062,700
Aug 15, 20242.92002.97002.85002.85002.729766,600
Aug 14, 20242.90002.98002.90002.96002.835045,300
Aug 13, 20242.88002.92002.86002.92002.796730,900
Aug 12, 20242.85002.89002.82002.89002.768089,700
Aug 9, 20242.75002.85002.75002.85002.729744,600
Aug 8, 20242.70002.77002.70002.77002.653037,800
Aug 7, 20242.64002.72002.63002.72002.605155,100
Aug 6, 20242.63002.67002.60002.61002.499837,500
Aug 5, 20242.60002.63002.58002.63002.518955,500
Aug 2, 20242.60002.66002.60002.63002.518929,600
Aug 1, 20242.60002.65002.58002.58002.471172,700
Jul 31, 20242.60002.62002.59002.59002.480652,500
Jul 30, 20242.60002.61002.58002.58002.471132,500
Jul 29, 20242.64002.64002.61002.62002.509420,600
Jul 26, 20242.61002.65002.61002.63002.518924,900
Jul 25, 20242.63002.64002.60002.62002.509438,200
Jul 24, 20242.64002.66002.61002.62002.509417,800
Jul 23, 20242.73002.73002.64002.64002.528575,500
Jul 22, 20242.65002.75002.65002.73002.614770,600
Jul 19, 20242.67002.70002.65002.65002.538133,200
Jul 18, 20242.77002.77002.66002.69002.576421,300
Jul 17, 20242.72002.77002.67002.75002.633987,000
Jul 16, 20242.73002.74002.68002.72002.605123,500
Jul 15, 20242.72002.74002.71002.73002.614724,100
Jul 12, 20242.70002.72002.69002.72002.605112,400
Jul 11, 20242.71002.77002.69002.69002.576440,200
Jul 10, 20242.72002.77002.68002.70002.586060,500
Jul 9, 20242.72002.77002.71002.72002.605161,900
Jul 8, 20242.73002.74002.69002.70002.586023,900
Jul 5, 20242.70002.76002.68002.73002.614725,300
Jul 4, 20242.66002.73002.65002.69002.576448,600
Jul 3, 20242.60002.66002.60002.62002.509446,700
Jul 2, 20242.63002.64002.60002.60002.490224,000
Jul 1, 20242.65002.67002.59002.62002.509421,900
Jun 28, 20242.66002.66002.62002.62002.509415,200
Jun 27, 20242.67002.68002.62002.65002.538189,900
Jun 26, 20242.65002.68002.60002.64002.528562,100
Jun 25, 20242.73002.73002.62002.66002.547744,000
Jun 24, 20242.66002.75002.66002.73002.614750,400
Jun 21, 20242.62002.73002.60002.63002.5189116,600
Jun 20, 20242.65002.67002.62002.62002.509422,700
Jun 19, 20242.65002.67002.60002.60002.490233,300
Jun 18, 20242.65002.69002.64002.66002.54779,900
Jun 17, 20242.72002.72002.60002.67002.557316,800
Jun 14, 20242.72002.76002.66002.67002.557313,700
Jun 13, 20242.76002.76002.68002.68002.566885,300
Jun 12, 20242.80002.84002.73002.76002.643524,900
Jun 11, 20242.79002.84002.79002.80002.681825,900
Jun 10, 20242.85002.87002.76002.81002.691350,900
Jun 7, 20242.95002.95002.87002.87002.748819,100
Jun 6, 20242.92002.98002.90002.93002.806333,700