Iguatemi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	3.00	3.00	2.91	2.91	2.91	-4.28%	44,500
Nov 18, 2025	3.05	3.09	2.98	3.04	3.04	-	23,200
Nov 17, 2025	3.06	3.11	3.02	3.04	3.04	-1.94%	42,700
Nov 14, 2025	3.07	3.10	3.07	3.10	3.10	0.98%	28,300
Nov 13, 2025	3.09	3.10	3.04	3.07	3.07	-0.65%	22,200
Nov 12, 2025	3.04	3.09	3.04	3.09	3.09	-	10,300
Nov 11, 2025	2.97	3.09	2.97	3.09	3.09	3.00%	40,900
Nov 10, 2025	3.04	3.10	2.99	3.00	3.00	-0.66%	26,600
Nov 7, 2025	3.00	3.05	2.92	3.02	3.02	0.67%	43,200
Nov 6, 2025	3.04	3.04	2.99	3.00	3.00	-1.64%	10,700
Nov 5, 2025	2.97	3.05	2.92	3.05	3.05	3.39%	56,300
Nov 4, 2025	2.95	2.95	2.89	2.95	2.95	0.34%	21,500
Nov 3, 2025	2.92	2.94	2.86	2.94	2.94	0.68%	32,300
Oct 31, 2025	2.90	2.92	2.76	2.92	2.92	0.69%	42,600
Oct 30, 2025	2.84	2.90	2.83	2.90	2.90	2.11%	25,400
Oct 29, 2025	2.85	2.89	2.83	2.84	2.84	-1.73%	72,200
Oct 28, 2025	2.82	2.89	2.80	2.89	2.89	1.76%	21,100
Oct 27, 2025	2.90	2.90	2.84	2.84	2.84	-	31,800
Oct 24, 2025	2.89	2.89	2.84	2.84	2.84	-0.35%	13,000
Oct 23, 2025	2.85	2.93	2.84	2.85	2.85	-1.38%	61,700
Oct 22, 2025	2.89	2.90	2.82	2.89	2.89	-	17,000
Oct 21, 2025	2.81	2.89	2.81	2.89	2.89	1.05%	11,500
Oct 20, 2025	2.84	2.89	2.82	2.86	2.86	0.35%	8,900
Oct 17, 2025	2.81	2.85	2.76	2.85	2.85	1.42%	7,800
Oct 16, 2025	2.77	2.81	2.71	2.81	2.81	1.81%	19,800
Oct 15, 2025	2.70	2.76	2.67	2.76	2.76	2.22%	21,800
Oct 14, 2025	2.74	2.74	2.66	2.70	2.70	-0.74%	25,700
Oct 13, 2025	2.76	2.77	2.69	2.72	2.72	-	33,100
Oct 10, 2025	2.78	2.78	2.67	2.72	2.72	-1.09%	34,500
Oct 9, 2025	2.70	2.79	2.56	2.75	2.75	1.85%	76,100
Oct 8, 2025	2.76	2.79	2.70	2.70	2.70	-0.74%	34,800
Oct 7, 2025	2.76	2.80	2.69	2.72	2.72	-1.09%	16,900
Oct 6, 2025	2.80	2.86	2.74	2.75	2.75	-3.17%	23,400
Oct 3, 2025	2.83	2.84	2.78	2.84	2.84	1.43%	18,400
Oct 2, 2025	2.83	2.89	2.78	2.80	2.80	-1.41%	22,000
Oct 1, 2025	2.93	2.93	2.84	2.84	2.84	-2.07%	27,100
Sep 30, 2025	2.86	2.93	2.83	2.90	2.90	1.75%	31,200
Sep 29, 2025	2.94	2.96	2.85	2.85	2.85	-1.72%	19,600
Sep 26, 2025	2.87	2.91	2.86	2.90	2.90	1.05%	3,000
Sep 25, 2025	2.93	2.93	2.85	2.87	2.87	-2.05%	19,100
Sep 24, 2025	2.87	2.98	2.84	2.93	2.93	0.34%	25,500
Sep 23, 2025	2.84	2.95	2.84	2.92	2.92	0.69%	19,000
Sep 22, 2025	2.91	2.95	2.82	2.90	2.90	-1.69%	31,000
Sep 19, 2025	2.88	2.98	2.88	2.95	2.95	0.34%	6,800
Sep 18, 2025	2.96	3.00	2.88	2.94	2.94	0.34%	28,500
Sep 17, 2025	2.86	2.96	2.84	2.93	2.93	1.38%	75,000
Sep 16, 2025	2.88	2.89	2.83	2.89	2.89	1.40%	31,400
Sep 15, 2025	2.84	2.89	2.83	2.85	2.85	-0.35%	20,100
Sep 12, 2025	2.86	2.94	2.83	2.86	2.86	-1.72%	84,600
Sep 11, 2025	2.84	2.94	2.84	2.91	2.91	-	102,700