Iguatemi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.60	27.92	27.35	27.41	27.41	-1.51%	2,050,100
Mar 5, 2026	28.83	28.83	27.80	27.83	27.83	-3.47%	2,388,100
Mar 4, 2026	28.50	28.98	28.35	28.83	28.83	2.16%	1,620,700
Mar 3, 2026	28.00	28.59	27.10	28.22	28.22	-2.49%	4,332,300
Mar 2, 2026	28.90	29.10	28.38	28.94	28.94	-0.96%	1,982,400
Feb 27, 2026	29.49	29.80	29.07	29.22	29.22	-2.11%	3,235,600
Feb 26, 2026	29.43	30.13	29.32	29.85	29.85	1.39%	2,309,400
Feb 25, 2026	29.56	29.77	29.25	29.44	29.44	0.03%	2,982,800
Feb 24, 2026	29.33	29.58	29.12	29.43	29.43	0.86%	4,633,600
Feb 23, 2026	29.25	29.35	28.91	29.18	29.18	-0.41%	1,996,600
Feb 20, 2026	28.87	29.30	28.66	29.30	29.30	0.76%	1,745,800
Feb 19, 2026	28.67	29.38	28.51	29.08	28.91	1.43%	1,897,300
Feb 18, 2026	28.20	28.78	27.86	28.67	28.50	0.84%	2,102,900
Feb 13, 2026	28.61	28.96	27.96	28.43	28.27	-2.37%	2,910,700
Feb 12, 2026	29.22	29.26	28.55	29.12	28.95	-0.38%	3,578,600
Feb 11, 2026	29.29	29.47	29.04	29.23	29.06	0.79%	1,740,800
Feb 10, 2026	29.04	29.24	28.58	29.00	28.83	-0.14%	1,764,100
Feb 9, 2026	28.64	29.12	28.64	29.04	28.87	1.40%	2,024,900
Feb 6, 2026	28.48	28.78	28.26	28.64	28.47	0.17%	1,499,800
Feb 5, 2026	28.09	28.90	28.08	28.59	28.42	1.74%	1,818,000
Feb 4, 2026	28.50	28.50	27.71	28.10	27.94	-1.99%	2,777,600
Feb 3, 2026	28.78	29.06	28.44	28.67	28.50	0.28%	3,048,100
Feb 2, 2026	28.50	28.80	28.34	28.59	28.42	0.32%	3,431,800
Jan 30, 2026	28.41	28.76	28.14	28.50	28.33	0.64%	2,010,000
Jan 29, 2026	29.04	29.13	28.08	28.32	28.16	-1.50%	2,572,700
Jan 28, 2026	28.69	29.07	28.59	28.75	28.58	0.67%	2,090,400
Jan 27, 2026	28.09	28.66	28.08	28.56	28.39	2.26%	4,621,600
Jan 26, 2026	28.10	28.10	27.18	27.93	27.77	0.04%	2,167,900
Jan 23, 2026	27.53	28.11	27.25	27.92	27.76	1.90%	2,109,100
Jan 22, 2026	27.46	27.91	27.18	27.40	27.24	0.62%	5,608,200
Jan 21, 2026	26.91	27.23	26.71	27.23	27.07	2.18%	3,200,600
Jan 20, 2026	26.74	26.78	26.39	26.65	26.50	-0.34%	2,735,400
Jan 19, 2026	26.79	27.02	26.58	26.74	26.59	-0.19%	907,500
Jan 16, 2026	27.08	27.15	26.56	26.79	26.63	-0.67%	2,473,800
Jan 15, 2026	26.89	27.29	26.59	26.97	26.81	0.94%	1,442,000
Jan 14, 2026	26.55	26.79	26.24	26.72	26.57	0.64%	1,680,200
Jan 13, 2026	26.45	26.71	26.13	26.55	26.40	-0.26%	1,919,800
Jan 12, 2026	26.57	26.78	26.20	26.62	26.47	0.26%	2,622,500
Jan 9, 2026	25.62	26.56	25.42	26.55	26.40	3.63%	3,783,400
Jan 8, 2026	25.39	25.86	25.32	25.62	25.47	0.95%	1,397,100
Jan 7, 2026	25.75	25.80	25.38	25.38	25.23	-1.48%	1,415,900
Jan 6, 2026	25.79	26.17	25.55	25.76	25.61	0.63%	1,602,300
Jan 5, 2026	25.32	25.85	25.20	25.60	25.45	1.15%	1,785,500
Jan 2, 2026	25.93	25.93	25.22	25.31	25.16	-1.02%	1,356,300
Dec 30, 2025	25.32	25.57	25.14	25.57	25.42	1.75%	2,691,200
Dec 29, 2025	25.30	25.30	25.05	25.13	24.98	-0.67%	1,404,100
Dec 26, 2025	25.15	25.34	24.94	25.30	25.15	0.40%	788,000
Dec 23, 2025	24.45	25.49	24.41	25.20	25.05	3.66%	2,260,400
Dec 22, 2025	24.85	25.20	24.31	24.31	24.17	-2.13%	2,946,700
Dec 19, 2025	24.95	25.29	24.84	24.84	24.70	-0.68%	1,814,300