Iguatemi S.A. (BVMF:IGTI3)
Brazil · Delayed Price · Currency is BRL 3.470
-0.010 (-0.29%)
May 12, 2026, 2:55 PM GMT-3
BVMF:IGTI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.41 | 3.47 | 3.41 | 3.45 | - | -0.86% | 6,300 |
| May 11, 2026 | 3.45 | 3.48 | 3.32 | 3.48 | 3.48 | - | 142,700 |
| May 8, 2026 | 3.36 | 3.50 | 3.32 | 3.48 | 3.48 | 3.88% | 111,800 |
| May 7, 2026 | 3.39 | 3.42 | 3.31 | 3.35 | 3.35 | -1.47% | 38,400 |
| May 6, 2026 | 3.33 | 3.40 | 3.23 | 3.40 | 3.40 | 3.03% | 301,600 |
| May 5, 2026 | 3.32 | 3.33 | 3.26 | 3.30 | 3.30 | 0.61% | 24,900 |
| May 4, 2026 | 3.32 | 3.34 | 3.25 | 3.28 | 3.28 | -1.50% | 14,000 |
| Apr 30, 2026 | 3.25 | 3.33 | 3.25 | 3.33 | 3.33 | 0.91% | 20,700 |
| Apr 29, 2026 | 3.29 | 3.30 | 3.25 | 3.30 | 3.30 | - | 21,500 |
| Apr 28, 2026 | 3.25 | 3.30 | 3.24 | 3.30 | 3.30 | 1.54% | 37,800 |
| Apr 27, 2026 | 3.33 | 3.35 | 3.25 | 3.25 | 3.25 | -2.99% | 35,700 |
| Apr 24, 2026 | 3.38 | 3.38 | 3.26 | 3.35 | 3.35 | 1.52% | 55,900 |
| Apr 23, 2026 | 3.41 | 3.41 | 3.28 | 3.30 | 3.30 | -3.23% | 100,600 |
| Apr 22, 2026 | 3.49 | 3.49 | 3.39 | 3.41 | 3.41 | -1.45% | 16,200 |
| Apr 20, 2026 | 3.46 | 3.49 | 3.44 | 3.46 | 3.46 | -0.86% | 8,500 |
| Apr 17, 2026 | 3.44 | 3.53 | 3.44 | 3.49 | 3.49 | 1.45% | 41,000 |
| Apr 16, 2026 | 3.42 | 3.48 | 3.38 | 3.44 | 3.44 | -0.29% | 23,100 |
| Apr 15, 2026 | 3.34 | 3.46 | 3.33 | 3.45 | 3.45 | 1.47% | 32,900 |
| Apr 14, 2026 | 3.39 | 3.41 | 3.35 | 3.40 | 3.38 | 0.29% | 34,600 |
| Apr 13, 2026 | 3.32 | 3.41 | 3.32 | 3.39 | 3.37 | 0.30% | 23,200 |
| Apr 10, 2026 | 3.37 | 3.44 | 3.34 | 3.38 | 3.36 | 0.30% | 39,600 |
| Apr 9, 2026 | 3.36 | 3.37 | 3.31 | 3.37 | 3.35 | 0.90% | 30,900 |
| Apr 8, 2026 | 3.24 | 3.39 | 3.24 | 3.34 | 3.32 | 4.70% | 76,200 |
| Apr 7, 2026 | 3.25 | 3.25 | 3.14 | 3.19 | 3.17 | -0.62% | 20,800 |
| Apr 6, 2026 | 3.20 | 3.23 | 3.17 | 3.21 | 3.19 | 0.63% | 8,200 |
| Apr 2, 2026 | 3.29 | 3.29 | 3.19 | 3.19 | 3.17 | -3.04% | 18,000 |
| Apr 1, 2026 | 3.23 | 3.30 | 3.22 | 3.29 | 3.27 | 1.86% | 10,900 |
| Mar 31, 2026 | 3.09 | 3.23 | 3.07 | 3.23 | 3.21 | 5.21% | 12,300 |
| Mar 30, 2026 | 3.07 | 3.14 | 3.00 | 3.07 | 3.05 | 0.99% | 61,300 |
| Mar 27, 2026 | 3.05 | 3.14 | 3.02 | 3.04 | 3.02 | - | 24,900 |
| Mar 26, 2026 | 3.10 | 3.16 | 3.04 | 3.04 | 3.02 | -3.80% | 71,800 |
| Mar 25, 2026 | 3.12 | 3.19 | 3.12 | 3.16 | 3.14 | 0.96% | 27,600 |
| Mar 24, 2026 | 3.07 | 3.13 | 3.07 | 3.13 | 3.11 | -0.32% | 8,200 |
| Mar 23, 2026 | 3.03 | 3.14 | 3.03 | 3.14 | 3.12 | 3.97% | 36,400 |
| Mar 20, 2026 | 3.10 | 3.10 | 3.01 | 3.02 | 3.00 | -3.51% | 44,400 |
| Mar 19, 2026 | 3.06 | 3.16 | 3.04 | 3.13 | 3.11 | -0.95% | 29,800 |
| Mar 18, 2026 | 3.14 | 3.18 | 3.08 | 3.16 | 3.14 | 1.28% | 14,700 |
| Mar 17, 2026 | 3.11 | 3.20 | 3.10 | 3.12 | 3.10 | -0.95% | 17,400 |
| Mar 16, 2026 | 3.10 | 3.16 | 3.10 | 3.15 | 3.13 | 1.94% | 6,500 |
| Mar 13, 2026 | 3.19 | 3.19 | 3.07 | 3.09 | 3.07 | -2.52% | 11,100 |
| Mar 12, 2026 | 3.16 | 3.20 | 3.13 | 3.17 | 3.15 | -0.94% | 4,700 |
| Mar 11, 2026 | 3.22 | 3.25 | 3.17 | 3.20 | 3.18 | -0.62% | 12,000 |
| Mar 10, 2026 | 3.19 | 3.27 | 3.18 | 3.22 | 3.20 | 0.94% | 44,600 |
| Mar 9, 2026 | 3.19 | 3.19 | 3.13 | 3.19 | 3.17 | -0.62% | 21,100 |
| Mar 6, 2026 | 3.26 | 3.26 | 3.21 | 3.21 | 3.19 | -1.23% | 5,700 |
| Mar 5, 2026 | 3.28 | 3.29 | 3.20 | 3.25 | 3.23 | -1.22% | 20,000 |
| Mar 4, 2026 | 3.32 | 3.33 | 3.29 | 3.29 | 3.27 | - | 19,700 |
| Mar 3, 2026 | 3.27 | 3.30 | 3.23 | 3.29 | 3.27 | -1.50% | 19,200 |
| Mar 2, 2026 | 3.36 | 3.39 | 3.30 | 3.34 | 3.32 | -1.76% | 55,700 |
| Feb 27, 2026 | 3.45 | 3.45 | 3.37 | 3.40 | 3.38 | -1.45% | 28,400 |