Iguatemi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	2.56	2.62	2.54	2.60	2.60	2.77%	74,100
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
Jul 9, 2025	2.79	2.79	2.74	2.79	2.79	-	3,600
Jul 8, 2025	2.80	2.85	2.73	2.79	2.79	-0.71%	130,000
Jul 7, 2025	2.79	2.83	2.76	2.81	2.81	0.36%	28,500
Jul 4, 2025	2.82	2.84	2.76	2.80	2.80	-1.06%	16,600
Jul 3, 2025	2.78	2.85	2.72	2.83	2.83	2.54%	68,200
Jul 2, 2025	2.83	2.83	2.67	2.76	2.76	-2.13%	120,400
Jul 1, 2025	2.82	2.86	2.78	2.82	2.82	-0.35%	32,300
Jun 30, 2025	2.77	2.86	2.72	2.83	2.83	2.17%	60,000
Jun 27, 2025	2.82	2.82	2.77	2.77	2.77	-1.07%	6,700
Jun 26, 2025	2.75	2.89	2.74	2.80	2.80	1.82%	35,400
Jun 25, 2025	2.74	2.77	2.72	2.75	2.75	-1.08%	39,400
Jun 24, 2025	2.66	2.78	2.66	2.78	2.78	4.51%	188,500
Jun 23, 2025	2.63	2.67	2.59	2.66	2.66	2.31%	57,000
Jun 20, 2025	2.68	2.69	2.58	2.60	2.60	-1.14%	7,100
Jun 18, 2025	2.64	2.72	2.61	2.63	2.63	-1.13%	159,000
Jun 17, 2025	2.61	2.68	2.61	2.66	2.66	-	18,900
Jun 16, 2025	2.65	2.69	2.63	2.66	2.66	0.38%	36,200
Jun 13, 2025	2.57	2.65	2.57	2.65	2.65	0.38%	11,200
Jun 12, 2025	2.58	2.69	2.53	2.64	2.64	1.54%	63,200
Jun 11, 2025	2.63	2.69	2.59	2.60	2.60	-1.52%	20,400
Jun 10, 2025	2.64	2.69	2.54	2.64	2.64	-	237,300
Jun 9, 2025	2.69	2.69	2.63	2.64	2.64	-1.86%	17,700
Jun 6, 2025	2.66	2.72	2.61	2.69	2.69	0.37%	27,700
Jun 5, 2025	2.72	2.73	2.63	2.68	2.68	-1.47%	37,700
Jun 4, 2025	2.70	2.73	2.66	2.72	2.72	0.37%	38,600
Jun 3, 2025	2.68	2.73	2.57	2.71	2.71	-	101,700
Jun 2, 2025	2.70	2.72	2.63	2.71	2.71	-0.37%	28,400
May 30, 2025	2.70	2.72	2.61	2.72	2.72	0.37%	44,800
May 29, 2025	2.61	2.71	2.61	2.71	2.71	2.65%	29,000