Skip to main content
Iguatemi S.A. (BVMF:IGTI11)
Brazil flag Brazil · Delayed Price · Currency is BRL · Units
27.50
+0.09 (0.33%)
Mar 9, 2026, 5:07 PM GMT-3

Iguatemi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.3427.3826.8126.99--1.53%1,285,700
Mar 6, 202627.6027.9227.3527.4127.41-1.51%2,050,100
Mar 5, 202628.8328.8327.8027.8327.83-3.47%2,388,100
Mar 4, 202628.5028.9828.3528.8328.832.16%1,620,700
Mar 3, 202628.0028.5927.1028.2228.22-2.49%4,332,300
Mar 2, 202628.9029.1028.3828.9428.94-0.96%1,982,400
Feb 27, 202629.4929.8029.0729.2229.22-2.11%3,235,600
Feb 26, 202629.4330.1329.3229.8529.851.39%2,309,400
Feb 25, 202629.5629.7729.2529.4429.440.03%2,982,800
Feb 24, 202629.3329.5829.1229.4329.430.86%4,633,600
Feb 23, 202629.2529.3528.9129.1829.18-0.41%1,996,600
Feb 20, 202628.8729.3028.6629.3029.300.76%1,745,800
Feb 19, 202628.6729.3828.5129.0828.911.43%1,897,300
Feb 18, 202628.2028.7827.8628.6728.500.84%2,102,900
Feb 13, 202628.6128.9627.9628.4328.27-2.37%2,910,700
Feb 12, 202629.2229.2628.5529.1228.95-0.38%3,578,600
Feb 11, 202629.2929.4729.0429.2329.060.79%1,740,800
Feb 10, 202629.0429.2428.5829.0028.83-0.14%1,764,100
Feb 9, 202628.6429.1228.6429.0428.871.40%2,024,900
Feb 6, 202628.4828.7828.2628.6428.470.17%1,499,800
Feb 5, 202628.0928.9028.0828.5928.421.74%1,818,000
Feb 4, 202628.5028.5027.7128.1027.94-1.99%2,777,600
Feb 3, 202628.7829.0628.4428.6728.500.28%3,048,100
Feb 2, 202628.5028.8028.3428.5928.420.32%3,431,800
Jan 30, 202628.4128.7628.1428.5028.330.64%2,010,000
Jan 29, 202629.0429.1328.0828.3228.16-1.50%2,572,700
Jan 28, 202628.6929.0728.5928.7528.580.67%2,090,400
Jan 27, 202628.0928.6628.0828.5628.392.26%4,621,600
Jan 26, 202628.1028.1027.1827.9327.770.04%2,167,900
Jan 23, 202627.5328.1127.2527.9227.761.90%2,109,100
Jan 22, 202627.4627.9127.1827.4027.240.62%5,608,200
Jan 21, 202626.9127.2326.7127.2327.072.18%3,200,600
Jan 20, 202626.7426.7826.3926.6526.50-0.34%2,735,400
Jan 19, 202626.7927.0226.5826.7426.59-0.19%907,500
Jan 16, 202627.0827.1526.5626.7926.63-0.67%2,473,800
Jan 15, 202626.8927.2926.5926.9726.810.94%1,442,000
Jan 14, 202626.5526.7926.2426.7226.570.64%1,680,200
Jan 13, 202626.4526.7126.1326.5526.40-0.26%1,919,800
Jan 12, 202626.5726.7826.2026.6226.470.26%2,622,500
Jan 9, 202625.6226.5625.4226.5526.403.63%3,783,400
Jan 8, 202625.3925.8625.3225.6225.470.95%1,397,100
Jan 7, 202625.7525.8025.3825.3825.23-1.48%1,415,900
Jan 6, 202625.7926.1725.5525.7625.610.63%1,602,300
Jan 5, 202625.3225.8525.2025.6025.451.15%1,785,500
Jan 2, 202625.9325.9325.2225.3125.16-1.02%1,356,300
Dec 30, 202525.3225.5725.1425.5725.421.75%2,691,200
Dec 29, 202525.3025.3025.0525.1324.98-0.67%1,404,100
Dec 26, 202525.1525.3424.9425.3025.150.40%788,000
Dec 23, 202524.4525.4924.4125.2025.053.66%2,260,400
Dec 22, 202524.8525.2024.3124.3124.17-2.13%2,946,700
Dec 19, 202524.9525.2924.8424.8424.70-0.68%1,814,300
Dec 18, 202524.7625.3524.6425.0124.870.81%2,604,900
Dec 17, 202524.7124.9924.5424.8124.67-1.35%4,129,300
Dec 16, 202525.8325.8825.1525.1525.00-3.97%2,942,600
Dec 15, 202526.0026.4726.0026.1926.040.77%1,094,000
Dec 12, 202525.9026.2825.7425.9925.840.27%2,558,600
Dec 11, 202525.7326.2025.6925.9225.770.74%2,215,600
Dec 10, 202525.5626.0825.3825.7325.580.98%2,459,600
Dec 9, 202524.9725.7524.5825.4825.330.31%2,937,300
Dec 8, 202525.6525.7425.1025.4025.250.55%3,000,800
Dec 5, 202527.5127.5125.1925.2625.11-8.15%6,101,900
Dec 4, 202527.3527.6327.0927.5027.341.66%2,916,000
Dec 3, 202527.3027.3127.0027.0526.89-0.41%1,487,200
Dec 2, 202526.4727.1626.4327.1627.002.72%2,335,300
Dec 1, 202526.4126.6226.2826.4426.290.15%2,030,400
Nov 28, 202526.2326.7626.2326.4026.250.42%1,805,200
Nov 27, 202526.3626.4426.2026.2926.14-0.45%553,400
Nov 26, 202526.2726.5526.0526.4126.261.15%1,605,600
Nov 25, 202526.0126.2525.6126.1125.961.01%1,706,400
Nov 24, 202525.4425.8525.2325.8525.701.61%1,732,800
Nov 21, 202525.9025.9625.3125.4425.29-1.74%1,287,600
Nov 19, 202526.2026.2325.8825.8925.74-1.30%1,191,200
Nov 18, 202525.9726.3025.8226.2326.080.50%742,500
Nov 17, 202526.5326.6225.9626.1025.95-1.73%2,172,800
Nov 14, 202526.1826.6926.1026.5626.411.41%2,570,900
Nov 13, 202526.1826.4225.8626.1926.040.73%2,944,700
Nov 12, 202526.0926.0925.7626.0025.85-0.31%2,541,100
Nov 11, 202525.8726.2425.8026.0825.931.68%2,476,900
Nov 10, 202525.5025.6925.3125.6525.501.18%1,678,000
Nov 7, 202525.2125.3525.0025.3525.200.52%1,375,400
Nov 6, 202525.4725.5325.2225.2225.07-0.47%1,992,400
Nov 5, 202524.9025.5824.7125.3425.192.14%4,603,800
Nov 4, 202524.4924.8124.3624.8124.670.85%1,617,300
Nov 3, 202524.7024.7624.4324.6024.460.53%2,859,600
Oct 31, 202524.4024.6424.2724.4724.330.29%2,843,000
Oct 30, 202524.4824.6124.1924.4024.26-0.37%1,233,900
Oct 29, 202524.4624.6124.3024.4924.350.62%2,267,000
Oct 28, 202524.5424.6124.0824.3424.20-0.86%2,107,000
Oct 27, 202524.5724.8924.4424.5524.410.57%2,016,200
Oct 24, 202524.2324.5224.1724.4124.271.50%1,708,500
Oct 23, 202524.0424.2123.7624.0523.911.22%1,746,400
Oct 22, 202523.7823.8423.6323.7623.620.08%1,163,700
Oct 21, 202523.5323.9323.5323.7423.600.38%1,599,600
Oct 20, 202523.1923.8323.1923.6523.511.76%2,025,900
Oct 17, 202523.0123.2422.8323.2423.110.56%2,065,800
Oct 16, 202523.0123.2922.8823.1122.98-0.22%1,177,200
Oct 15, 202522.5423.4022.4923.1623.031.22%3,623,200
Oct 14, 202523.0023.0822.6422.8822.75-0.74%1,432,600
Oct 13, 202523.2523.2822.9623.0522.920.04%857,300
Oct 10, 202523.1723.4322.6823.0422.91-0.90%1,636,700