Iguatemi S.A. (BVMF:IGTI3)
Brazil · Delayed Price · Currency is BRL 3.040
0.00 (0.00%)
At close: Mar 27, 2026
BVMF:IGTI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.05 | 3.14 | 3.04 | 3.10 | - | 1.97% | 13,900 |
| Mar 26, 2026 | 3.10 | 3.16 | 3.04 | 3.04 | 3.04 | -3.80% | 71,800 |
| Mar 25, 2026 | 3.12 | 3.19 | 3.12 | 3.16 | 3.16 | 0.96% | 27,600 |
| Mar 24, 2026 | 3.07 | 3.13 | 3.07 | 3.13 | 3.13 | -0.32% | 8,200 |
| Mar 23, 2026 | 3.03 | 3.14 | 3.03 | 3.14 | 3.14 | 3.97% | 36,400 |
| Mar 20, 2026 | 3.10 | 3.10 | 3.01 | 3.02 | 3.02 | -3.51% | 44,400 |
| Mar 19, 2026 | 3.06 | 3.16 | 3.04 | 3.13 | 3.13 | -0.95% | 33,900 |
| Mar 18, 2026 | 3.14 | 3.18 | 3.08 | 3.16 | 3.16 | 1.28% | 14,700 |
| Mar 17, 2026 | 3.11 | 3.20 | 3.10 | 3.12 | 3.12 | -0.95% | 18,200 |
| Mar 16, 2026 | 3.10 | 3.16 | 3.10 | 3.15 | 3.15 | 1.94% | 6,500 |
| Mar 13, 2026 | 3.19 | 3.19 | 3.07 | 3.09 | 3.09 | -2.52% | 11,100 |
| Mar 12, 2026 | 3.16 | 3.20 | 3.13 | 3.17 | 3.17 | -0.94% | 4,700 |
| Mar 11, 2026 | 3.22 | 3.25 | 3.17 | 3.20 | 3.20 | -0.62% | 12,000 |
| Mar 10, 2026 | 3.19 | 3.27 | 3.18 | 3.22 | 3.22 | 0.94% | 44,600 |
| Mar 9, 2026 | 3.19 | 3.19 | 3.13 | 3.19 | 3.19 | -0.62% | 21,100 |
| Mar 6, 2026 | 3.26 | 3.26 | 3.21 | 3.21 | 3.21 | -1.23% | 5,700 |
| Mar 5, 2026 | 3.28 | 3.29 | 3.20 | 3.25 | 3.25 | -1.22% | 20,000 |
| Mar 4, 2026 | 3.32 | 3.33 | 3.29 | 3.29 | 3.29 | - | 19,700 |
| Mar 3, 2026 | 3.27 | 3.30 | 3.23 | 3.29 | 3.29 | -1.50% | 19,200 |
| Mar 2, 2026 | 3.36 | 3.39 | 3.30 | 3.34 | 3.34 | -1.76% | 55,700 |
| Feb 27, 2026 | 3.45 | 3.45 | 3.37 | 3.40 | 3.40 | -1.45% | 28,400 |
| Feb 26, 2026 | 3.40 | 3.45 | 3.39 | 3.45 | 3.45 | 1.47% | 62,700 |
| Feb 25, 2026 | 3.40 | 3.42 | 3.30 | 3.40 | 3.40 | - | 97,500 |
| Feb 24, 2026 | 3.37 | 3.40 | 3.31 | 3.40 | 3.40 | 2.10% | 72,400 |
| Feb 23, 2026 | 3.28 | 3.36 | 3.25 | 3.33 | 3.33 | 1.52% | 70,400 |
| Feb 20, 2026 | 3.28 | 3.35 | 3.22 | 3.28 | 3.28 | -2.09% | 162,200 |
| Feb 19, 2026 | 3.29 | 3.35 | 3.23 | 3.35 | 3.33 | 2.45% | 94,000 |
| Feb 18, 2026 | 3.26 | 3.28 | 3.18 | 3.27 | 3.25 | 0.31% | 117,500 |
| Feb 13, 2026 | 3.35 | 3.35 | 3.26 | 3.26 | 3.24 | -2.98% | 15,400 |
| Feb 12, 2026 | 3.35 | 3.39 | 3.27 | 3.36 | 3.34 | - | 20,000 |
| Feb 11, 2026 | 3.31 | 3.37 | 3.30 | 3.36 | 3.34 | 0.60% | 59,700 |
| Feb 10, 2026 | 3.31 | 3.35 | 3.30 | 3.34 | 3.32 | 0.91% | 10,700 |
| Feb 9, 2026 | 3.32 | 3.33 | 3.19 | 3.31 | 3.29 | 0.91% | 94,400 |
| Feb 6, 2026 | 3.26 | 3.30 | 3.26 | 3.28 | 3.26 | -0.61% | 13,400 |
| Feb 5, 2026 | 3.35 | 3.35 | 3.27 | 3.30 | 3.28 | -1.20% | 32,800 |
| Feb 4, 2026 | 3.37 | 3.39 | 3.26 | 3.34 | 3.32 | -0.89% | 19,800 |
| Feb 3, 2026 | 3.33 | 3.37 | 3.31 | 3.37 | 3.35 | 0.60% | 16,500 |
| Feb 2, 2026 | 3.32 | 3.35 | 3.26 | 3.35 | 3.33 | 1.52% | 25,000 |
| Jan 30, 2026 | 3.36 | 3.38 | 3.25 | 3.30 | 3.28 | -1.49% | 30,400 |
| Jan 29, 2026 | 3.43 | 3.43 | 3.17 | 3.35 | 3.33 | -1.47% | 96,900 |
| Jan 28, 2026 | 3.43 | 3.43 | 3.34 | 3.40 | 3.38 | -0.87% | 86,500 |
| Jan 27, 2026 | 3.39 | 3.43 | 3.35 | 3.43 | 3.41 | 1.18% | 54,500 |
| Jan 26, 2026 | 3.29 | 3.40 | 3.29 | 3.39 | 3.37 | 1.19% | 34,700 |
| Jan 23, 2026 | 3.32 | 3.35 | 3.24 | 3.35 | 3.33 | 1.21% | 44,200 |
| Jan 22, 2026 | 3.22 | 3.34 | 3.22 | 3.31 | 3.29 | 0.91% | 26,600 |
| Jan 21, 2026 | 3.24 | 3.30 | 3.21 | 3.28 | 3.26 | 0.61% | 63,100 |
| Jan 20, 2026 | 3.29 | 3.30 | 3.21 | 3.26 | 3.24 | 0.31% | 30,300 |
| Jan 19, 2026 | 3.21 | 3.25 | 3.17 | 3.25 | 3.23 | - | 15,800 |
| Jan 16, 2026 | 3.21 | 3.27 | 3.20 | 3.25 | 3.23 | - | 44,900 |
| Jan 15, 2026 | 3.05 | 3.25 | 2.99 | 3.25 | 3.23 | 6.91% | 61,000 |