Iguatemi S.A. (BVMF:IGTI3)
Brazil · Delayed Price · Currency is BRL 3.340
+0.030 (0.91%)
Feb 10, 2026, 5:01 PM GMT-3
Iguatemi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 3.32 | 3.33 | 3.19 | 3.31 | 3.31 | 0.91% | 94,400 |
| Feb 6, 2026 | 3.26 | 3.30 | 3.26 | 3.28 | 3.28 | -0.61% | 13,400 |
| Feb 5, 2026 | 3.35 | 3.35 | 3.27 | 3.30 | 3.30 | -1.20% | 32,800 |
| Feb 4, 2026 | 3.37 | 3.39 | 3.26 | 3.34 | 3.34 | -0.89% | 19,800 |
| Feb 3, 2026 | 3.33 | 3.37 | 3.31 | 3.37 | 3.37 | 0.60% | 16,500 |
| Feb 2, 2026 | 3.32 | 3.35 | 3.26 | 3.35 | 3.35 | 1.52% | 25,000 |
| Jan 30, 2026 | 3.36 | 3.38 | 3.25 | 3.30 | 3.30 | -1.49% | 30,400 |
| Jan 29, 2026 | 3.43 | 3.43 | 3.17 | 3.35 | 3.35 | -1.47% | 96,900 |
| Jan 28, 2026 | 3.43 | 3.43 | 3.34 | 3.40 | 3.40 | -0.87% | 86,500 |
| Jan 27, 2026 | 3.39 | 3.43 | 3.35 | 3.43 | 3.43 | 1.18% | 54,500 |
| Jan 26, 2026 | 3.29 | 3.40 | 3.29 | 3.39 | 3.39 | 1.19% | 34,700 |
| Jan 23, 2026 | 3.32 | 3.35 | 3.24 | 3.35 | 3.35 | 1.21% | 44,200 |
| Jan 22, 2026 | 3.22 | 3.34 | 3.22 | 3.31 | 3.31 | 0.91% | 26,600 |
| Jan 21, 2026 | 3.24 | 3.30 | 3.21 | 3.28 | 3.28 | 0.61% | 63,100 |
| Jan 20, 2026 | 3.29 | 3.30 | 3.21 | 3.26 | 3.26 | 0.31% | 30,300 |
| Jan 19, 2026 | 3.21 | 3.25 | 3.17 | 3.25 | 3.25 | - | 15,800 |
| Jan 16, 2026 | 3.21 | 3.27 | 3.20 | 3.25 | 3.25 | - | 44,900 |
| Jan 15, 2026 | 3.05 | 3.25 | 2.99 | 3.25 | 3.25 | 6.91% | 61,000 |
| Jan 14, 2026 | 2.96 | 3.08 | 2.96 | 3.04 | 3.04 | 3.05% | 27,800 |
| Jan 13, 2026 | 3.00 | 3.05 | 2.95 | 2.95 | 2.95 | -1.99% | 52,100 |
| Jan 12, 2026 | 2.98 | 3.06 | 2.98 | 3.01 | 3.01 | 1.35% | 36,800 |
| Jan 9, 2026 | 2.92 | 3.03 | 2.92 | 2.97 | 2.97 | 1.37% | 28,600 |
| Jan 8, 2026 | 2.92 | 3.03 | 2.92 | 2.93 | 2.93 | 0.34% | 23,800 |
| Jan 7, 2026 | 2.96 | 3.06 | 2.92 | 2.92 | 2.92 | -2.01% | 13,200 |
| Jan 6, 2026 | 2.94 | 3.12 | 2.94 | 2.98 | 2.98 | 0.68% | 22,000 |
| Jan 5, 2026 | 2.94 | 2.99 | 2.92 | 2.96 | 2.96 | 1.02% | 37,700 |
| Jan 2, 2026 | 3.05 | 3.21 | 2.92 | 2.93 | 2.93 | -3.62% | 133,900 |
| Dec 30, 2025 | 3.04 | 3.04 | 2.98 | 3.04 | 3.04 | - | 99,700 |
| Dec 29, 2025 | 2.95 | 3.04 | 2.88 | 3.04 | 3.04 | 3.05% | 15,200 |
| Dec 26, 2025 | 2.91 | 2.96 | 2.91 | 2.95 | 2.95 | -0.67% | 8,600 |
| Dec 23, 2025 | 2.86 | 2.98 | 2.70 | 2.97 | 2.97 | 3.85% | 99,200 |
| Dec 22, 2025 | 2.96 | 2.96 | 2.86 | 2.86 | 2.86 | -2.39% | 23,300 |
| Dec 19, 2025 | 2.91 | 2.95 | 2.89 | 2.93 | 2.93 | 1.03% | 27,300 |
| Dec 18, 2025 | 2.96 | 2.96 | 2.88 | 2.90 | 2.90 | -0.68% | 15,200 |
| Dec 17, 2025 | 3.03 | 3.03 | 2.91 | 2.92 | 2.92 | -2.99% | 27,600 |
| Dec 16, 2025 | 2.98 | 3.01 | 2.95 | 3.01 | 3.01 | -0.99% | 7,500 |
| Dec 15, 2025 | 3.08 | 3.08 | 2.99 | 3.04 | 3.04 | 1.33% | 16,900 |
| Dec 12, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -2.60% | 15,400 |
| Dec 11, 2025 | 3.11 | 3.17 | 3.00 | 3.08 | 3.08 | 4.05% | 86,000 |
| Dec 10, 2025 | 2.94 | 2.96 | 2.88 | 2.96 | 2.96 | 1.37% | 20,700 |
| Dec 9, 2025 | 2.90 | 2.94 | 2.88 | 2.92 | 2.92 | - | 10,900 |
| Dec 8, 2025 | 2.93 | 2.95 | 2.89 | 2.92 | 2.92 | 0.69% | 68,500 |
| Dec 5, 2025 | 3.18 | 3.18 | 2.90 | 2.90 | 2.90 | -8.81% | 190,600 |
| Dec 4, 2025 | 3.10 | 3.18 | 3.09 | 3.18 | 3.18 | 2.58% | 66,500 |
| Dec 3, 2025 | 3.10 | 3.11 | 3.05 | 3.10 | 3.10 | 1.97% | 28,400 |
| Dec 2, 2025 | 2.95 | 3.15 | 2.94 | 3.04 | 3.04 | 4.11% | 274,000 |
| Dec 1, 2025 | 3.04 | 3.04 | 2.89 | 2.92 | 2.92 | -3.95% | 211,600 |
| Nov 28, 2025 | 2.94 | 3.04 | 2.92 | 3.04 | 3.04 | 2.70% | 57,200 |
| Nov 27, 2025 | 3.09 | 3.09 | 2.94 | 2.96 | 2.96 | -2.95% | 18,100 |
| Nov 26, 2025 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | 1.67% | 16,900 |