Iguatemi S.A. (BVMF:IGTI3)
Brazil · Delayed Price · Currency is BRL 3.240
-0.010 (-0.31%)
Sep 24, 2026, 9:31 PM GMT-3
BVMF:IGTI3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.25 | 3.25 | 3.20 | 3.24 | 3.24 | -0.31% | 62,800 |
| Sep 23, 2026 | 3.17 | 3.25 | 3.17 | 3.25 | 3.25 | 0.31% | 10,500 |
| Sep 22, 2026 | 3.17 | 3.24 | 3.13 | 3.24 | 3.24 | 0.31% | 25,300 |
| Sep 21, 2026 | 3.19 | 3.23 | 3.19 | 3.23 | 3.23 | 1.89% | 23,800 |
| Sep 18, 2026 | 3.12 | 3.18 | 3.12 | 3.17 | 3.17 | 1.60% | 6,500 |
| Sep 17, 2026 | 3.19 | 3.19 | 3.10 | 3.12 | 3.12 | -1.27% | 20,400 |
| Sep 16, 2026 | 3.21 | 3.23 | 3.13 | 3.16 | 3.16 | -0.32% | 47,100 |
| Sep 15, 2026 | 3.20 | 3.21 | 3.17 | 3.17 | 3.17 | -1.86% | 19,400 |
| Sep 14, 2026 | 3.23 | 3.23 | 3.19 | 3.23 | 3.23 | -0.92% | 192,800 |
| Sep 11, 2026 | 3.27 | 3.28 | 3.20 | 3.26 | 3.26 | -0.31% | 22,600 |
| Sep 10, 2026 | 3.21 | 3.29 | 3.21 | 3.27 | 3.27 | 1.55% | 168,900 |
| Sep 9, 2026 | 3.28 | 3.28 | 3.17 | 3.22 | 3.22 | -2.72% | 81,100 |
| Sep 8, 2026 | 3.31 | 3.39 | 3.25 | 3.31 | 3.31 | -1.49% | 104,400 |
| Sep 4, 2026 | 3.38 | 3.38 | 3.31 | 3.36 | 3.36 | - | 3,000 |
| Sep 3, 2026 | 3.29 | 3.37 | 3.29 | 3.36 | 3.36 | 0.90% | 19,800 |
| Sep 2, 2026 | 3.10 | 3.33 | 3.10 | 3.33 | 3.33 | 5.71% | 150,000 |
| Sep 1, 2026 | 3.11 | 3.16 | 3.11 | 3.15 | 3.15 | 1.29% | 26,200 |
| Aug 31, 2026 | 3.10 | 3.13 | 3.08 | 3.11 | 3.11 | 0.32% | 6,400 |
| Aug 28, 2026 | 3.07 | 3.13 | 3.07 | 3.10 | 3.10 | - | 12,000 |
| Aug 27, 2026 | 3.08 | 3.12 | 3.08 | 3.10 | 3.10 | 0.65% | 5,400 |
| Aug 26, 2026 | 3.15 | 3.15 | 3.08 | 3.08 | 3.08 | -1.28% | 14,400 |
| Aug 25, 2026 | 3.11 | 3.13 | 3.09 | 3.12 | 3.12 | -0.95% | 72,000 |
| Aug 24, 2026 | 3.16 | 3.16 | 3.10 | 3.15 | 3.15 | -0.32% | 16,200 |
| Aug 21, 2026 | 3.07 | 3.17 | 3.07 | 3.16 | 3.16 | 1.28% | 24,800 |
| Aug 20, 2026 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | 0.65% | 38,500 |
| Aug 19, 2026 | 3.15 | 3.15 | 3.04 | 3.10 | 3.10 | -0.64% | 96,600 |
| Aug 18, 2026 | 3.16 | 3.16 | 3.07 | 3.12 | 3.12 | -1.27% | 60,400 |
| Aug 17, 2026 | 3.08 | 3.16 | 3.07 | 3.16 | 3.16 | 0.32% | 48,900 |
| Aug 14, 2026 | 3.17 | 3.17 | 3.07 | 3.15 | 3.15 | -0.63% | 29,100 |
| Aug 13, 2026 | 3.09 | 3.17 | 3.06 | 3.17 | 3.17 | 0.63% | 44,500 |
| Aug 12, 2026 | 3.02 | 3.15 | 3.02 | 3.15 | 3.15 | 1.61% | 7,500 |
| Aug 11, 2026 | 3.10 | 3.12 | 3.03 | 3.10 | 3.10 | - | 68,000 |
| Aug 10, 2026 | 3.23 | 3.25 | 3.10 | 3.10 | 3.10 | -4.32% | 58,800 |
| Aug 7, 2026 | 3.25 | 3.25 | 3.17 | 3.24 | 3.24 | - | 47,600 |
| Aug 6, 2026 | 3.25 | 3.27 | 3.16 | 3.24 | 3.24 | -1.22% | 35,400 |
| Aug 5, 2026 | 3.26 | 3.28 | 3.16 | 3.28 | 3.28 | 0.31% | 68,300 |
| Aug 4, 2026 | 3.06 | 3.30 | 3.06 | 3.27 | 3.27 | 5.48% | 110,800 |
| Aug 3, 2026 | 3.09 | 3.10 | 3.05 | 3.10 | 3.10 | 0.65% | 11,300 |
| Jul 31, 2026 | 3.12 | 3.14 | 3.02 | 3.08 | 3.08 | -2.22% | 71,100 |
| Jul 30, 2026 | 3.14 | 3.15 | 3.09 | 3.15 | 3.15 | 1.61% | 47,000 |
| Jul 29, 2026 | 3.17 | 3.17 | 3.10 | 3.10 | 3.10 | -2.52% | 12,200 |
| Jul 28, 2026 | 3.25 | 3.29 | 3.09 | 3.18 | 3.18 | -1.85% | 377,600 |
| Jul 27, 2026 | 3.24 | 3.27 | 3.21 | 3.24 | 3.24 | - | 64,100 |
| Jul 24, 2026 | 3.21 | 3.24 | 3.20 | 3.24 | 3.24 | 0.31% | 6,300 |
| Jul 23, 2026 | 3.22 | 3.27 | 3.19 | 3.23 | 3.23 | 0.31% | 20,500 |
| Jul 22, 2026 | 3.27 | 3.31 | 3.22 | 3.22 | 3.22 | -1.53% | 34,600 |
| Jul 21, 2026 | 3.39 | 3.39 | 3.24 | 3.27 | 3.27 | -2.39% | 36,900 |
| Jul 20, 2026 | 3.31 | 3.39 | 3.30 | 3.35 | 3.35 | - | 18,000 |
| Jul 17, 2026 | 3.35 | 3.36 | 3.32 | 3.35 | 3.35 | -1.47% | 49,000 |
| Jul 16, 2026 | 3.43 | 3.47 | 3.36 | 3.40 | 3.40 | -2.18% | 44,000 |