Iguatemi S.A. (BVMF:IGTI4)
Brazil · Delayed Price · Currency is BRL 10.70
+0.60 (5.94%)
At close: Oct 29, 2025
Iguatemi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | 5.94% | 2,100 |
| Oct 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 21, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 20, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | 100 |
| Oct 16, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 15, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 14, 2025 | 10.08 | 10.11 | 9.95 | 9.95 | 9.95 | -7.36% | 4,500 |
| Oct 13, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |
| Oct 10, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |
| Oct 9, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |
| Oct 8, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |
| Oct 7, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |
| Oct 6, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |
| Oct 3, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |
| Oct 2, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |
| Oct 1, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |
| Sep 30, 2025 | 10.73 | 10.74 | 10.73 | 10.74 | 10.74 | 2.38% | 400 |
| Sep 29, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Sep 26, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Sep 25, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Sep 24, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Sep 23, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Sep 22, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Sep 19, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Sep 18, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Sep 17, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Sep 16, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Sep 15, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Sep 12, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Sep 11, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Sep 10, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Sep 9, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Sep 8, 2025 | 10.44 | 10.49 | 10.44 | 10.49 | 10.49 | 0.87% | 200 |
| Sep 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 2, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 28, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 6.12% | 400 |
| Aug 27, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Aug 26, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Aug 25, 2025 | 10.02 | 10.02 | 9.80 | 9.80 | 9.80 | -5.95% | 300 |
| Aug 22, 2025 | 9.50 | 10.42 | 9.50 | 10.42 | 10.42 | 8.77% | 131,000 |
| Aug 21, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | - |