Iguatemi S.A. (BVMF:IGTI3)
Brazil · Delayed Price · Currency is BRL 2.990
+0.030 (1.01%)
Nov 9, 2026, 2:18 PM GMT-3
BVMF:IGTI3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.94 | 2.99 | 2.94 | 2.99 | 2.99 | 1.01% | 1,500 |
| Nov 6, 2026 | 2.84 | 2.99 | 2.84 | 2.96 | 2.96 | 4.23% | 26,700 |
| Nov 5, 2026 | 2.82 | 2.91 | 2.82 | 2.84 | 2.84 | 0.71% | 36,900 |
| Nov 4, 2026 | 2.79 | 2.86 | 2.74 | 2.82 | 2.82 | 1.44% | 85,900 |
| Nov 3, 2026 | 2.84 | 2.90 | 2.73 | 2.78 | 2.78 | -6.71% | 98,200 |
| Oct 30, 2026 | 2.95 | 2.98 | 2.85 | 2.98 | 2.98 | -0.33% | 46,400 |
| Oct 29, 2026 | 3.28 | 3.28 | 2.95 | 2.99 | 2.99 | -5.38% | 509,100 |
| Oct 28, 2026 | 3.25 | 3.36 | 3.11 | 3.16 | 3.16 | -4.24% | 27,500 |
| Oct 27, 2026 | 3.31 | 3.31 | 3.20 | 3.30 | 3.30 | - | 29,400 |
| Oct 26, 2026 | 3.44 | 3.44 | 3.10 | 3.30 | 3.30 | -17.29% | 408,200 |
| Oct 23, 2026 | 3.96 | 4.03 | 3.95 | 3.99 | 3.99 | -1.72% | 32,400 |
| Oct 22, 2026 | 4.19 | 4.23 | 4.06 | 4.06 | 4.06 | -3.10% | 17,100 |
| Oct 21, 2026 | 4.12 | 4.22 | 4.12 | 4.19 | 4.19 | -0.24% | 13,500 |
| Oct 20, 2026 | 4.20 | 4.20 | 4.13 | 4.20 | 4.20 | 1.45% | 11,200 |
| Oct 19, 2026 | 4.13 | 4.24 | 4.13 | 4.14 | 4.14 | -0.72% | 11,300 |
| Oct 16, 2026 | 4.21 | 4.22 | 4.08 | 4.17 | 4.17 | -0.38% | 14,800 |
| Oct 15, 2026 | 4.05 | 4.22 | 4.05 | 4.21 | 4.19 | -0.47% | 12,500 |
| Oct 14, 2026 | 4.06 | 4.23 | 4.02 | 4.23 | 4.21 | 0.48% | 20,200 |
| Oct 13, 2026 | 4.10 | 4.21 | 4.03 | 4.21 | 4.19 | 0.24% | 29,500 |
| Oct 9, 2026 | 4.00 | 4.23 | 4.00 | 4.20 | 4.18 | 5.00% | 138,600 |
| Oct 8, 2026 | 3.95 | 4.08 | 3.95 | 4.00 | 3.98 | 1.27% | 384,200 |
| Oct 7, 2026 | 3.90 | 3.98 | 3.69 | 3.95 | 3.93 | 2.60% | 43,300 |
| Oct 6, 2026 | 3.74 | 3.85 | 3.74 | 3.85 | 3.83 | 3.22% | 82,300 |
| Oct 5, 2026 | 3.50 | 3.73 | 3.50 | 3.73 | 3.71 | 9.06% | 102,500 |
| Oct 2, 2026 | 3.28 | 3.50 | 3.28 | 3.42 | 3.40 | 4.27% | 134,100 |
| Oct 1, 2026 | 3.23 | 3.31 | 3.23 | 3.28 | 3.26 | - | 28,800 |
| Sep 30, 2026 | 3.25 | 3.33 | 3.25 | 3.28 | 3.26 | 1.55% | 36,800 |
| Sep 29, 2026 | 3.22 | 3.25 | 3.19 | 3.23 | 3.21 | -1.52% | 27,400 |
| Sep 28, 2026 | 3.27 | 3.28 | 3.21 | 3.28 | 3.26 | 0.31% | 22,700 |
| Sep 25, 2026 | 3.26 | 3.27 | 3.21 | 3.27 | 3.25 | 0.93% | 23,200 |
| Sep 24, 2026 | 3.25 | 3.25 | 3.20 | 3.24 | 3.22 | -0.31% | 62,800 |
| Sep 23, 2026 | 3.17 | 3.25 | 3.17 | 3.25 | 3.23 | 0.31% | 10,500 |
| Sep 22, 2026 | 3.17 | 3.24 | 3.13 | 3.24 | 3.22 | 0.31% | 25,300 |
| Sep 21, 2026 | 3.19 | 3.23 | 3.19 | 3.23 | 3.21 | 1.89% | 23,700 |
| Sep 18, 2026 | 3.12 | 3.18 | 3.12 | 3.17 | 3.15 | 1.60% | 6,500 |
| Sep 17, 2026 | 3.19 | 3.19 | 3.10 | 3.12 | 3.10 | -1.27% | 20,400 |
| Sep 16, 2026 | 3.21 | 3.23 | 3.13 | 3.16 | 3.14 | -0.32% | 47,100 |
| Sep 15, 2026 | 3.20 | 3.21 | 3.17 | 3.17 | 3.15 | -1.86% | 19,400 |
| Sep 14, 2026 | 3.23 | 3.23 | 3.19 | 3.23 | 3.21 | -0.92% | 192,800 |
| Sep 11, 2026 | 3.27 | 3.28 | 3.20 | 3.26 | 3.24 | -0.31% | 22,600 |
| Sep 10, 2026 | 3.21 | 3.29 | 3.21 | 3.27 | 3.25 | 1.55% | 168,900 |
| Sep 9, 2026 | 3.28 | 3.28 | 3.17 | 3.22 | 3.20 | -2.72% | 81,100 |
| Sep 8, 2026 | 3.31 | 3.39 | 3.25 | 3.31 | 3.29 | -1.49% | 104,400 |
| Sep 4, 2026 | 3.38 | 3.38 | 3.31 | 3.36 | 3.34 | - | 3,000 |
| Sep 3, 2026 | 3.29 | 3.37 | 3.29 | 3.36 | 3.34 | 0.90% | 19,800 |
| Sep 2, 2026 | 3.10 | 3.33 | 3.10 | 3.33 | 3.31 | 5.71% | 150,000 |
| Sep 1, 2026 | 3.11 | 3.16 | 3.11 | 3.15 | 3.13 | 1.29% | 26,200 |
| Aug 31, 2026 | 3.10 | 3.13 | 3.08 | 3.11 | 3.09 | 0.32% | 6,400 |
| Aug 28, 2026 | 3.07 | 3.13 | 3.07 | 3.10 | 3.08 | - | 12,000 |
| Aug 27, 2026 | 3.08 | 3.12 | 3.08 | 3.10 | 3.08 | 0.65% | 5,400 |