Iguatemi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	2.86	2.96	2.84	2.93	2.93	1.38%	75,500
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%	22,100
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
Sep 10, 2025	2.86	2.91	2.84	2.91	2.91	1.75%	41,500
Sep 9, 2025	2.79	2.88	2.79	2.86	2.86	0.35%	30,400
Sep 8, 2025	2.84	2.89	2.77	2.85	2.85	0.35%	59,100
Sep 5, 2025	2.79	2.87	2.78	2.84	2.84	1.43%	30,600
Sep 4, 2025	2.71	2.80	2.70	2.80	2.80	3.32%	56,500
Sep 3, 2025	2.71	2.78	2.71	2.71	2.71	-1.45%	49,500
Sep 2, 2025	2.79	2.83	2.70	2.75	2.75	-1.08%	91,600
Sep 1, 2025	2.74	2.88	2.74	2.78	2.78	-0.71%	29,100
Aug 29, 2025	2.77	2.80	2.73	2.80	2.80	1.08%	45,300
Aug 28, 2025	2.70	2.80	2.69	2.77	2.77	1.84%	34,300
Aug 27, 2025	2.64	2.74	2.61	2.72	2.72	3.82%	43,400
Aug 26, 2025	2.67	2.69	2.62	2.62	2.62	-1.13%	30,000
Aug 25, 2025	2.63	2.68	2.58	2.65	2.65	1.15%	42,600
Aug 22, 2025	2.61	2.80	2.61	2.62	2.62	-0.38%	123,100
Aug 21, 2025	2.67	2.74	2.61	2.63	2.63	-	33,700
Aug 20, 2025	2.65	2.69	2.63	2.63	2.63	-0.75%	9,000
Aug 19, 2025	2.65	2.68	2.65	2.65	2.65	-1.85%	12,600
Aug 18, 2025	2.72	2.77	2.67	2.70	2.70	-0.37%	12,700
Aug 15, 2025	2.63	2.75	2.63	2.71	2.71	3.04%	37,400
Aug 14, 2025	2.75	2.77	2.63	2.63	2.63	-3.31%	72,900
Aug 13, 2025	2.69	2.87	2.60	2.72	2.72	2.26%	110,700
Aug 12, 2025	2.55	2.66	2.55	2.66	2.66	5.56%	112,000
Aug 11, 2025	2.57	2.59	2.52	2.52	2.52	-1.56%	17,700
Aug 8, 2025	2.60	2.61	2.56	2.56	2.56	-0.78%	37,900
Aug 7, 2025	2.56	2.62	2.54	2.58	2.58	1.98%	124,900
Aug 6, 2025	2.48	2.68	2.46	2.53	2.53	3.27%	117,600
Aug 5, 2025	2.44	2.54	2.39	2.45	2.45	2.08%	83,200
Aug 4, 2025	2.52	2.52	2.40	2.40	2.40	-1.64%	19,900
Aug 1, 2025	2.53	2.65	2.44	2.44	2.44	-2.79%	64,900
Jul 31, 2025	2.46	2.51	2.43	2.51	2.51	1.62%	35,100
Jul 30, 2025	2.45	2.51	2.45	2.47	2.47	-0.40%	42,200
Jul 29, 2025	2.42	2.52	2.42	2.48	2.48	1.64%	38,900
Jul 28, 2025	2.50	2.59	2.40	2.44	2.44	-2.40%	82,100
Jul 25, 2025	2.43	2.52	2.43	2.50	2.50	1.63%	63,600
Jul 24, 2025	2.48	2.50	2.42	2.46	2.46	-	14,600
Jul 23, 2025	2.36	2.56	2.35	2.46	2.46	1.23%	53,800
Jul 22, 2025	2.56	2.56	2.43	2.43	2.43	-3.95%	53,700
Jul 21, 2025	2.48	2.56	2.40	2.53	2.53	2.02%	90,700
Jul 18, 2025	2.64	2.69	2.48	2.48	2.48	-5.34%	75,600
Jul 17, 2025	2.60	2.74	2.59	2.62	2.62	-0.76%	77,900
Jul 16, 2025	2.62	2.64	2.55	2.64	2.64	0.76%	240,500
Jul 15, 2025	2.61	2.64	2.57	2.62	2.62	1.95%	46,600
Jul 14, 2025	2.61	2.69	2.57	2.57	2.57	-2.65%	51,900
Jul 11, 2025	2.79	2.80	2.61	2.64	2.64	-5.38%	231,900
Jul 10, 2025	2.74	2.80	2.71	2.79	2.79	-	25,200