Skip to main content
Iguatemi S.A. (BVMF:IGTI11)
Brazil flag Brazil · Delayed Price · Currency is BRL · Units
25.26
-2.24 (-8.15%)
At close: Dec 5, 2025

Iguatemi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.5127.5125.1925.2625.26-8.15%6,101,900
Dec 4, 202527.3527.6327.0927.5027.501.66%2,916,000
Dec 3, 202527.3027.3127.0027.0527.05-0.41%1,487,200
Dec 2, 202526.4727.1626.4327.1627.162.72%2,335,300
Dec 1, 202526.4126.6226.2826.4426.440.15%2,030,400
Nov 28, 202526.2326.7626.2326.4026.400.42%1,805,200
Nov 27, 202526.3626.4426.2026.2926.29-0.45%553,400
Nov 26, 202526.2726.5526.0526.4126.411.15%1,605,600
Nov 25, 202526.0126.2525.6126.1126.111.01%1,706,400
Nov 24, 202525.4425.8525.2325.8525.851.61%1,732,800
Nov 21, 202525.9025.9625.3125.4425.44-1.74%1,287,600
Nov 19, 202526.2026.2325.8825.8925.89-1.30%1,191,200
Nov 18, 202525.9726.3025.8226.2326.230.50%742,500
Nov 17, 202526.5326.6225.9626.1026.10-1.73%2,172,800
Nov 14, 202526.1826.6926.1026.5626.561.41%2,570,900
Nov 13, 202526.1826.4225.8626.1926.190.73%2,944,700
Nov 12, 202526.0926.0925.7626.0026.00-0.31%2,541,100
Nov 11, 202525.8726.2425.8026.0826.081.68%2,476,900
Nov 10, 202525.5025.6925.3125.6525.651.18%1,678,000
Nov 7, 202525.2125.3525.0025.3525.350.52%1,375,400
Nov 6, 202525.4725.5325.2225.2225.22-0.47%1,992,400
Nov 5, 202524.9025.5824.7125.3425.342.14%4,603,800
Nov 4, 202524.4924.8124.3624.8124.810.85%1,617,300
Nov 3, 202524.7024.7624.4324.6024.600.53%2,859,600
Oct 31, 202524.4024.6424.2724.4724.470.29%2,843,000
Oct 30, 202524.4824.6124.1924.4024.40-0.37%1,233,900
Oct 29, 202524.4624.6124.3024.4924.490.62%2,267,000
Oct 28, 202524.5424.6124.0824.3424.34-0.86%2,107,000
Oct 27, 202524.5724.8924.4424.5524.550.57%2,016,200
Oct 24, 202524.2324.5224.1724.4124.411.50%1,708,500
Oct 23, 202524.0424.2123.7624.0524.051.22%1,746,400
Oct 22, 202523.7823.8423.6323.7623.760.08%1,163,700
Oct 21, 202523.5323.9323.5323.7423.740.38%1,599,600
Oct 20, 202523.1923.8323.1923.6523.651.76%2,025,900
Oct 17, 202523.0123.2422.8323.2423.240.56%2,065,800
Oct 16, 202523.0123.2922.8823.1123.11-0.22%1,177,200
Oct 15, 202522.5423.4022.4923.1623.161.22%3,623,200
Oct 14, 202523.0023.0822.6422.8822.88-0.74%1,432,600
Oct 13, 202523.2523.2822.9623.0523.050.04%857,300
Oct 10, 202523.1723.4322.6823.0423.04-0.90%1,636,700
Oct 9, 202523.5423.6123.0523.2523.25-0.43%1,577,500
Oct 8, 202523.2023.4023.1223.3523.350.39%1,612,400
Oct 7, 202523.2023.3122.8823.2623.26-0.81%2,327,600
Oct 6, 202524.0224.0323.3123.4523.45-2.21%2,061,700
Oct 3, 202523.9724.0223.4623.9823.980.38%3,073,400
Oct 2, 202524.2524.3723.7623.8923.89-1.61%1,756,500
Oct 1, 202524.4824.5924.1924.2824.28-0.82%1,306,400
Sep 30, 202524.6224.6624.3324.4824.480.12%1,763,800
Sep 29, 202524.7924.8624.2824.4524.450.87%1,554,400
Sep 26, 202524.1524.3724.1524.2424.240.46%992,400
Sep 25, 202524.1524.3323.9824.1324.13-0.58%2,103,000
Sep 24, 202524.5424.6924.0624.2724.27-1.22%4,551,300
Sep 23, 202523.9224.7223.9224.5724.572.03%2,172,500
Sep 22, 202524.0524.1223.7524.0824.08-0.37%1,975,600
Sep 19, 202524.4224.5024.1724.1724.17-0.53%2,538,800
Sep 18, 202524.1024.3724.0624.3024.300.37%1,726,800
Sep 17, 202523.9824.4423.9424.2124.210.67%2,902,600
Sep 16, 202523.8924.3823.8924.0524.050.75%2,254,800
Sep 15, 202523.6524.2323.6523.8723.870.51%1,804,500
Sep 12, 202523.6524.0023.6323.7523.75-0.71%1,655,700
Sep 11, 202523.6824.1023.5723.9223.921.92%1,943,400
Sep 10, 202523.2923.6323.2323.4723.471.03%1,576,700
Sep 9, 202523.3423.5423.2323.2323.23-0.68%2,096,800
Sep 8, 202523.8723.9223.3923.3923.39-1.81%1,583,700
Sep 5, 202523.6924.0023.5923.8223.821.75%2,993,600
Sep 4, 202523.1023.4123.0423.4123.411.47%1,690,900
Sep 3, 202523.2023.3622.9723.0723.07-0.69%1,270,600
Sep 2, 202523.3123.4623.0823.2323.23-0.85%3,214,000
Sep 1, 202523.6023.6423.1923.4323.43-0.26%2,745,900
Aug 29, 202523.3323.7023.2123.4923.491.12%3,422,700
Aug 28, 202522.5023.6722.4423.2323.233.89%5,325,600
Aug 27, 202521.9022.4921.8622.3622.361.82%3,831,300
Aug 26, 202522.1122.2821.8121.9621.96-1.21%1,763,600
Aug 25, 202522.6322.6922.1622.2322.23-1.20%2,577,500
Aug 22, 202522.2322.8522.2222.5022.501.53%3,459,600
Aug 21, 202522.0022.3921.6822.1622.160.59%3,425,100
Aug 20, 202521.6222.1421.6022.0322.031.33%1,537,200
Aug 19, 202522.2222.2221.6321.7421.74-2.29%1,639,200
Aug 18, 202522.1522.3322.0622.2522.251.09%1,625,800
Aug 15, 202521.9422.2021.8022.0122.010.27%1,129,800
Aug 14, 202521.5822.1921.4821.9521.950.78%1,400,300
Aug 13, 202521.7922.2921.7821.7821.78-1.09%2,727,100
Aug 12, 202521.4622.2321.4022.0222.022.90%2,059,600
Aug 11, 202521.4921.7221.3521.4021.40-1.34%4,382,100
Aug 8, 202521.5521.8421.4921.6921.690.05%1,560,600
Aug 7, 202521.4521.9421.3721.6821.681.07%2,478,800
Aug 6, 202521.2121.7521.0221.4521.451.85%2,823,400
Aug 5, 202520.5621.1420.5121.0621.061.74%2,529,100
Aug 4, 202521.1821.3820.5820.7020.70-1.71%2,573,300
Aug 1, 202520.9821.3520.7921.0621.061.59%2,266,000
Jul 31, 202520.6920.9520.6020.7320.73-1.57%1,787,900
Jul 30, 202520.5221.4320.5221.0621.061.59%2,051,400
Jul 29, 202520.5820.8220.4920.7320.730.53%1,320,900
Jul 28, 202521.1321.1320.4620.6220.62-1.25%3,868,000
Jul 25, 202520.9821.1620.7620.8820.88-0.19%1,597,600
Jul 24, 202521.5021.5020.9220.9220.92-1.97%1,739,900
Jul 23, 202520.8021.3420.7621.3421.341.67%3,000,200
Jul 22, 202521.2921.3020.8620.9920.99-1.18%4,958,500
Jul 21, 202521.3421.5321.1021.2421.24-0.47%2,809,000
Jul 18, 202521.7221.8821.1821.3421.34-3.00%2,292,700