Iguatemi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	26.46	26.75	26.12	26.51	26.51	-0.49%	2,217,700
May 20, 2026	25.95	26.90	25.90	26.64	26.64	3.22%	1,805,200
May 19, 2026	25.83	26.27	25.63	25.81	25.81	-1.86%	1,605,800
May 18, 2026	26.19	26.40	26.04	26.30	26.30	-0.38%	1,749,700
May 15, 2026	25.72	26.40	25.72	26.40	26.40	-0.45%	1,283,600
May 14, 2026	26.06	26.63	26.06	26.52	26.52	2.12%	1,632,200
May 13, 2026	27.03	27.08	25.96	25.97	25.97	-4.03%	4,196,800
May 12, 2026	27.34	27.72	27.06	27.06	27.06	-1.46%	1,962,200
May 11, 2026	28.13	28.24	27.46	27.46	27.46	-2.38%	1,776,400
May 8, 2026	28.16	28.50	28.10	28.13	28.13	1.01%	4,041,300
May 7, 2026	28.22	28.50	27.70	27.85	27.85	-2.04%	1,569,800
May 6, 2026	28.15	28.58	27.92	28.43	28.43	3.16%	2,593,200
May 5, 2026	27.30	27.74	27.30	27.56	27.56	0.77%	1,524,400
May 4, 2026	27.43	27.66	27.11	27.35	27.35	-0.55%	3,340,700
Apr 30, 2026	27.60	27.96	27.49	27.50	27.50	-0.11%	2,848,500
Apr 29, 2026	27.65	27.98	27.42	27.53	27.53	-1.78%	2,533,400
Apr 28, 2026	28.07	28.22	27.73	28.03	28.03	-1.27%	913,600
Apr 27, 2026	28.52	29.02	28.26	28.39	28.39	-0.91%	1,448,600
Apr 24, 2026	28.72	28.92	28.38	28.65	28.65	-0.21%	2,000,400
Apr 23, 2026	29.69	29.69	28.70	28.71	28.71	-2.84%	1,178,900
Apr 22, 2026	30.06	30.10	29.42	29.55	29.55	-1.70%	777,500
Apr 20, 2026	30.39	30.45	30.01	30.06	30.06	-1.05%	965,800
Apr 17, 2026	30.41	30.62	30.18	30.38	30.38	1.88%	2,719,300
Apr 16, 2026	30.31	30.43	29.68	29.82	29.82	-1.39%	1,219,000
Apr 15, 2026	29.16	30.24	29.16	30.24	30.24	2.51%	2,905,100
Apr 14, 2026	29.29	29.71	29.29	29.50	29.33	0.72%	2,100,100
Apr 13, 2026	28.96	29.47	28.95	29.29	29.12	0.38%	1,482,200
Apr 10, 2026	29.52	29.85	29.16	29.18	29.01	-0.95%	2,230,100
Apr 9, 2026	28.89	29.53	28.87	29.46	29.29	1.55%	2,112,400
Apr 8, 2026	29.09	29.69	28.74	29.01	28.84	3.90%	2,593,600
Apr 7, 2026	27.88	27.93	27.46	27.92	27.76	0.14%	1,532,700
Apr 6, 2026	27.95	28.20	27.70	27.88	27.72	0.40%	685,000
Apr 2, 2026	27.25	28.20	27.25	27.77	27.61	-2.39%	2,779,300
Apr 1, 2026	28.43	28.64	28.16	28.45	28.29	1.83%	1,817,400
Mar 31, 2026	27.08	27.94	26.89	27.94	27.78	5.12%	2,475,400
Mar 30, 2026	26.92	27.01	26.41	26.58	26.43	0.08%	2,295,700
Mar 27, 2026	26.85	27.02	26.41	26.56	26.41	-1.63%	2,012,400
Mar 26, 2026	27.40	27.56	26.78	27.00	26.85	-3.16%	1,401,400
Mar 25, 2026	27.22	27.88	27.06	27.88	27.72	3.18%	2,159,300
Mar 24, 2026	27.21	27.26	26.63	27.02	26.87	-1.35%	1,986,500
Mar 23, 2026	26.49	27.39	26.47	27.39	27.23	6.08%	2,000,100
Mar 20, 2026	26.92	26.96	25.82	25.82	25.67	-5.00%	2,620,400
Mar 19, 2026	26.32	27.22	26.18	27.18	27.02	0.89%	1,944,900
Mar 18, 2026	26.66	27.34	26.54	26.94	26.79	0.04%	1,544,900
Mar 17, 2026	27.05	27.52	26.75	26.93	26.78	-0.48%	1,534,000
Mar 16, 2026	26.80	27.13	26.70	27.06	26.91	2.66%	1,355,700
Mar 13, 2026	27.09	27.19	26.04	26.36	26.21	-2.23%	2,985,200
Mar 12, 2026	27.00	27.11	26.71	26.96	26.81	-1.96%	1,799,200
Mar 11, 2026	27.45	28.16	27.28	27.50	27.34	-1.11%	3,364,000
Mar 10, 2026	27.80	28.64	27.44	27.81	27.65	1.13%	3,594,700