Iguatemi S.A. (BVMF:IGTI3)
Brazil · Delayed Price · Currency is BRL 3.100
-0.140 (-4.32%)
Aug 10, 2026, 5:05 PM GMT-3
BVMF:IGTI3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 3.42 | 3.50 | 3.39 | 3.50 | 3.48 | 2.64% | 76,700 |
| Jul 14, 2026 | 3.40 | 3.43 | 3.38 | 3.41 | 3.39 | -0.58% | 35,900 |
| Jul 13, 2026 | 3.48 | 3.50 | 3.39 | 3.43 | 3.41 | -1.44% | 80,000 |
| Jul 10, 2026 | 3.48 | 3.54 | 3.43 | 3.48 | 3.46 | 0.87% | 23,000 |
| Jul 9, 2026 | 3.45 | 3.48 | 3.42 | 3.45 | 3.43 | 1.47% | 18,300 |
| Jul 8, 2026 | 3.40 | 3.41 | 3.36 | 3.40 | 3.38 | -0.58% | 15,700 |
| Jul 7, 2026 | 3.42 | 3.50 | 3.40 | 3.42 | 3.40 | -1.72% | 15,100 |
| Jul 6, 2026 | 3.54 | 3.54 | 3.45 | 3.48 | 3.46 | -1.97% | 67,800 |
| Jul 3, 2026 | 3.33 | 3.55 | 3.33 | 3.55 | 3.53 | 5.03% | 68,300 |
| Jul 2, 2026 | 3.37 | 3.39 | 3.28 | 3.38 | 3.36 | 0.90% | 19,500 |
| Jul 1, 2026 | 3.33 | 3.35 | 3.29 | 3.35 | 3.33 | 0.60% | 15,300 |
| Jun 30, 2026 | 3.41 | 3.41 | 3.29 | 3.33 | 3.31 | -0.89% | 38,700 |
| Jun 29, 2026 | 3.36 | 3.40 | 3.31 | 3.36 | 3.34 | -1.18% | 24,700 |
| Jun 26, 2026 | 3.39 | 3.43 | 3.33 | 3.40 | 3.38 | 0.89% | 21,600 |
| Jun 25, 2026 | 3.34 | 3.37 | 3.31 | 3.37 | 3.35 | 1.20% | 17,400 |
| Jun 24, 2026 | 3.30 | 3.34 | 3.21 | 3.33 | 3.31 | 0.30% | 58,400 |
| Jun 23, 2026 | 3.37 | 3.37 | 3.27 | 3.32 | 3.30 | -1.48% | 19,100 |
| Jun 22, 2026 | 3.19 | 3.37 | 3.15 | 3.37 | 3.35 | 4.98% | 77,500 |
| Jun 19, 2026 | 3.20 | 3.22 | 3.15 | 3.21 | 3.19 | 0.31% | 52,000 |
| Jun 18, 2026 | 3.30 | 3.32 | 3.20 | 3.20 | 3.18 | -3.03% | 16,900 |
| Jun 17, 2026 | 3.25 | 3.30 | 3.20 | 3.30 | 3.28 | 1.54% | 47,900 |
| Jun 16, 2026 | 3.30 | 3.31 | 3.25 | 3.25 | 3.23 | -3.27% | 21,900 |
| Jun 15, 2026 | 3.36 | 3.41 | 3.24 | 3.36 | 3.34 | - | 92,500 |
| Jun 12, 2026 | 3.40 | 3.40 | 3.33 | 3.36 | 3.34 | -0.88% | 19,400 |
| Jun 11, 2026 | 3.28 | 3.39 | 3.25 | 3.39 | 3.37 | 2.73% | 65,000 |
| Jun 10, 2026 | 3.40 | 3.40 | 3.26 | 3.30 | 3.28 | -2.94% | 115,500 |
| Jun 9, 2026 | 3.54 | 3.54 | 3.40 | 3.40 | 3.38 | -2.02% | 28,000 |
| Jun 8, 2026 | 3.46 | 3.52 | 3.46 | 3.47 | 3.45 | -1.98% | 5,400 |
| Jun 5, 2026 | 3.48 | 3.55 | 3.45 | 3.54 | 3.52 | 1.43% | 128,000 |
| Jun 3, 2026 | 3.46 | 3.72 | 3.37 | 3.49 | 3.47 | -0.29% | 118,500 |
| Jun 2, 2026 | 3.39 | 3.50 | 3.36 | 3.50 | 3.48 | 6.06% | 116,700 |
| Jun 1, 2026 | 3.50 | 3.51 | 3.30 | 3.30 | 3.28 | -7.04% | 27,900 |
| May 29, 2026 | 3.45 | 3.55 | 3.36 | 3.55 | 3.53 | 5.03% | 136,800 |