Iguatemi S.A. (BVMF:IGTI11)
Brazil
· Delayed Price · Currency is BRL 28.03
-0.36 (-1.27%)
Apr 28, 2026, 5:07 PM GMT-3
Iguatemi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.07 | 28.22 | 27.73 | 28.03 | 28.03 | -1.27% | 913,600 |
| Apr 27, 2026 | 28.52 | 29.02 | 28.26 | 28.39 | 28.39 | -0.91% | 1,448,600 |
| Apr 24, 2026 | 28.72 | 28.92 | 28.38 | 28.65 | 28.65 | -0.21% | 2,000,400 |
| Apr 23, 2026 | 29.69 | 29.69 | 28.70 | 28.71 | 28.71 | -2.84% | 1,178,900 |
| Apr 22, 2026 | 30.06 | 30.10 | 29.42 | 29.55 | 29.55 | -1.70% | 777,500 |
| Apr 20, 2026 | 30.39 | 30.45 | 30.01 | 30.06 | 30.06 | -1.05% | 965,800 |
| Apr 17, 2026 | 30.41 | 30.62 | 30.18 | 30.38 | 30.38 | 1.88% | 2,719,300 |
| Apr 16, 2026 | 30.31 | 30.43 | 29.68 | 29.82 | 29.82 | -1.39% | 1,219,000 |
| Apr 15, 2026 | 29.16 | 30.24 | 29.16 | 30.24 | 30.24 | 2.51% | 2,905,100 |
| Apr 14, 2026 | 29.29 | 29.71 | 29.29 | 29.50 | 29.33 | 0.72% | 2,100,100 |
| Apr 13, 2026 | 28.96 | 29.47 | 28.95 | 29.29 | 29.12 | 0.38% | 1,482,200 |
| Apr 10, 2026 | 29.52 | 29.85 | 29.16 | 29.18 | 29.01 | -0.95% | 2,230,100 |
| Apr 9, 2026 | 28.89 | 29.53 | 28.87 | 29.46 | 29.29 | 1.55% | 2,112,400 |
| Apr 8, 2026 | 29.09 | 29.69 | 28.74 | 29.01 | 28.84 | 3.90% | 2,593,600 |
| Apr 7, 2026 | 27.88 | 27.93 | 27.46 | 27.92 | 27.76 | 0.14% | 1,532,700 |
| Apr 6, 2026 | 27.95 | 28.20 | 27.70 | 27.88 | 27.72 | 0.40% | 685,000 |
| Apr 2, 2026 | 27.25 | 28.20 | 27.25 | 27.77 | 27.61 | -2.39% | 2,779,300 |
| Apr 1, 2026 | 28.43 | 28.64 | 28.16 | 28.45 | 28.29 | 1.83% | 1,817,400 |
| Mar 31, 2026 | 27.08 | 27.94 | 26.89 | 27.94 | 27.78 | 5.12% | 2,475,400 |
| Mar 30, 2026 | 26.92 | 27.01 | 26.41 | 26.58 | 26.43 | 0.08% | 2,295,700 |
| Mar 27, 2026 | 26.85 | 27.02 | 26.41 | 26.56 | 26.41 | -1.63% | 2,012,400 |
| Mar 26, 2026 | 27.40 | 27.56 | 26.78 | 27.00 | 26.85 | -3.16% | 1,401,400 |
| Mar 25, 2026 | 27.22 | 27.88 | 27.06 | 27.88 | 27.72 | 3.18% | 2,159,300 |
| Mar 24, 2026 | 27.21 | 27.26 | 26.63 | 27.02 | 26.87 | -1.35% | 1,986,500 |
| Mar 23, 2026 | 26.49 | 27.39 | 26.47 | 27.39 | 27.23 | 6.08% | 2,000,100 |
| Mar 20, 2026 | 26.92 | 26.96 | 25.82 | 25.82 | 25.67 | -5.00% | 2,620,400 |
| Mar 19, 2026 | 26.32 | 27.22 | 26.18 | 27.18 | 27.02 | 0.89% | 1,944,900 |
| Mar 18, 2026 | 26.66 | 27.34 | 26.54 | 26.94 | 26.79 | 0.04% | 1,544,900 |
| Mar 17, 2026 | 27.05 | 27.52 | 26.75 | 26.93 | 26.78 | -0.48% | 1,534,000 |
| Mar 16, 2026 | 26.80 | 27.13 | 26.70 | 27.06 | 26.91 | 2.66% | 1,355,700 |
| Mar 13, 2026 | 27.09 | 27.19 | 26.04 | 26.36 | 26.21 | -2.23% | 2,985,200 |
| Mar 12, 2026 | 27.00 | 27.11 | 26.71 | 26.96 | 26.81 | -1.96% | 1,799,200 |
| Mar 11, 2026 | 27.45 | 28.16 | 27.28 | 27.50 | 27.34 | -1.11% | 3,364,000 |
| Mar 10, 2026 | 27.80 | 28.64 | 27.44 | 27.81 | 27.65 | 1.13% | 3,594,700 |
| Mar 9, 2026 | 27.34 | 27.84 | 26.81 | 27.50 | 27.34 | 0.33% | 2,959,100 |
| Mar 6, 2026 | 27.60 | 27.92 | 27.35 | 27.41 | 27.25 | -1.51% | 2,050,100 |
| Mar 5, 2026 | 28.83 | 28.83 | 27.80 | 27.83 | 27.67 | -3.47% | 2,388,100 |
| Mar 4, 2026 | 28.50 | 28.98 | 28.35 | 28.83 | 28.67 | 2.16% | 1,620,700 |
| Mar 3, 2026 | 28.00 | 28.59 | 27.10 | 28.22 | 28.06 | -2.49% | 4,332,300 |
| Mar 2, 2026 | 28.90 | 29.10 | 28.38 | 28.94 | 28.77 | -0.96% | 1,982,400 |
| Feb 27, 2026 | 29.49 | 29.80 | 29.07 | 29.22 | 29.05 | -2.11% | 3,235,600 |
| Feb 26, 2026 | 29.43 | 30.13 | 29.32 | 29.85 | 29.68 | 1.39% | 2,309,400 |
| Feb 25, 2026 | 29.56 | 29.77 | 29.25 | 29.44 | 29.27 | 0.03% | 2,982,800 |
| Feb 24, 2026 | 29.33 | 29.58 | 29.12 | 29.43 | 29.26 | 0.86% | 4,633,600 |
| Feb 23, 2026 | 29.25 | 29.35 | 28.91 | 29.18 | 29.01 | -0.41% | 1,996,600 |
| Feb 20, 2026 | 28.87 | 29.30 | 28.66 | 29.30 | 29.13 | 0.76% | 1,745,800 |
| Feb 19, 2026 | 28.67 | 29.38 | 28.51 | 29.08 | 28.75 | 1.43% | 1,897,300 |
| Feb 18, 2026 | 28.20 | 28.78 | 27.86 | 28.67 | 28.34 | 0.84% | 2,102,900 |
| Feb 13, 2026 | 28.61 | 28.96 | 27.96 | 28.43 | 28.10 | -2.37% | 2,910,700 |
| Feb 12, 2026 | 29.22 | 29.26 | 28.55 | 29.12 | 28.79 | -0.38% | 3,578,600 |
| Feb 11, 2026 | 29.29 | 29.47 | 29.04 | 29.23 | 28.89 | 0.79% | 1,740,800 |
| Feb 10, 2026 | 29.04 | 29.24 | 28.58 | 29.00 | 28.67 | -0.14% | 1,764,100 |
| Feb 9, 2026 | 28.64 | 29.12 | 28.64 | 29.04 | 28.71 | 1.40% | 2,024,900 |
| Feb 6, 2026 | 28.48 | 28.78 | 28.26 | 28.64 | 28.31 | 0.17% | 1,499,800 |
| Feb 5, 2026 | 28.09 | 28.90 | 28.08 | 28.59 | 28.26 | 1.74% | 1,818,000 |
| Feb 4, 2026 | 28.50 | 28.50 | 27.71 | 28.10 | 27.78 | -1.99% | 2,777,600 |
| Feb 3, 2026 | 28.78 | 29.06 | 28.44 | 28.67 | 28.34 | 0.28% | 3,048,100 |
| Feb 2, 2026 | 28.50 | 28.80 | 28.34 | 28.59 | 28.26 | 0.32% | 3,431,800 |
| Jan 30, 2026 | 28.41 | 28.76 | 28.14 | 28.50 | 28.17 | 0.64% | 2,010,000 |
| Jan 29, 2026 | 29.04 | 29.13 | 28.08 | 28.32 | 28.00 | -1.50% | 2,572,700 |
| Jan 28, 2026 | 28.69 | 29.07 | 28.59 | 28.75 | 28.42 | 0.67% | 2,090,400 |
| Jan 27, 2026 | 28.09 | 28.66 | 28.08 | 28.56 | 28.23 | 2.26% | 4,621,600 |
| Jan 26, 2026 | 28.10 | 28.10 | 27.18 | 27.93 | 27.61 | 0.04% | 2,167,900 |
| Jan 23, 2026 | 27.53 | 28.11 | 27.25 | 27.92 | 27.60 | 1.90% | 2,109,100 |
| Jan 22, 2026 | 27.46 | 27.91 | 27.18 | 27.40 | 27.09 | 0.62% | 5,608,200 |
| Jan 21, 2026 | 26.91 | 27.23 | 26.71 | 27.23 | 26.92 | 2.18% | 3,200,600 |
| Jan 20, 2026 | 26.74 | 26.78 | 26.39 | 26.65 | 26.34 | -0.34% | 2,735,400 |
| Jan 19, 2026 | 26.79 | 27.02 | 26.58 | 26.74 | 26.43 | -0.19% | 907,500 |
| Jan 16, 2026 | 27.08 | 27.15 | 26.56 | 26.79 | 26.48 | -0.67% | 2,473,800 |
| Jan 15, 2026 | 26.89 | 27.29 | 26.59 | 26.97 | 26.66 | 0.94% | 1,442,000 |
| Jan 14, 2026 | 26.55 | 26.79 | 26.24 | 26.72 | 26.41 | 0.64% | 1,680,200 |
| Jan 13, 2026 | 26.45 | 26.71 | 26.13 | 26.55 | 26.25 | -0.26% | 1,919,800 |
| Jan 12, 2026 | 26.57 | 26.78 | 26.20 | 26.62 | 26.31 | 0.26% | 2,622,500 |
| Jan 9, 2026 | 25.62 | 26.56 | 25.42 | 26.55 | 26.25 | 3.63% | 3,783,400 |
| Jan 8, 2026 | 25.39 | 25.86 | 25.32 | 25.62 | 25.33 | 0.95% | 1,397,100 |
| Jan 7, 2026 | 25.75 | 25.80 | 25.38 | 25.38 | 25.09 | -1.48% | 1,415,900 |
| Jan 6, 2026 | 25.79 | 26.17 | 25.55 | 25.76 | 25.46 | 0.63% | 1,602,300 |
| Jan 5, 2026 | 25.32 | 25.85 | 25.20 | 25.60 | 25.31 | 1.15% | 1,785,500 |
| Jan 2, 2026 | 25.93 | 25.93 | 25.22 | 25.31 | 25.02 | -1.02% | 1,356,300 |
| Dec 30, 2025 | 25.32 | 25.57 | 25.14 | 25.57 | 25.28 | 1.75% | 2,691,200 |
| Dec 29, 2025 | 25.30 | 25.30 | 25.05 | 25.13 | 24.84 | -0.67% | 1,404,100 |
| Dec 26, 2025 | 25.15 | 25.34 | 24.94 | 25.30 | 25.01 | 0.40% | 788,000 |
| Dec 23, 2025 | 24.45 | 25.49 | 24.41 | 25.20 | 24.91 | 3.66% | 2,260,400 |
| Dec 22, 2025 | 24.85 | 25.20 | 24.31 | 24.31 | 24.03 | -2.13% | 2,946,700 |
| Dec 19, 2025 | 24.95 | 25.29 | 24.84 | 24.84 | 24.55 | -0.68% | 1,814,300 |
| Dec 18, 2025 | 24.76 | 25.35 | 24.64 | 25.01 | 24.72 | 0.81% | 2,604,900 |
| Dec 17, 2025 | 24.71 | 24.99 | 24.54 | 24.81 | 24.53 | -1.35% | 4,129,300 |
| Dec 16, 2025 | 25.83 | 25.88 | 25.15 | 25.15 | 24.86 | -3.97% | 2,942,600 |
| Dec 15, 2025 | 26.00 | 26.47 | 26.00 | 26.19 | 25.89 | 0.77% | 1,094,000 |
| Dec 12, 2025 | 25.90 | 26.28 | 25.74 | 25.99 | 25.69 | 0.27% | 2,558,600 |
| Dec 11, 2025 | 25.73 | 26.20 | 25.69 | 25.92 | 25.62 | 0.74% | 2,215,600 |
| Dec 10, 2025 | 25.56 | 26.08 | 25.38 | 25.73 | 25.43 | 0.98% | 2,459,600 |
| Dec 9, 2025 | 24.97 | 25.75 | 24.58 | 25.48 | 25.19 | 0.31% | 2,937,300 |
| Dec 8, 2025 | 25.65 | 25.74 | 25.10 | 25.40 | 25.11 | 0.55% | 3,000,800 |
| Dec 5, 2025 | 27.51 | 27.51 | 25.19 | 25.26 | 24.97 | -8.15% | 6,101,900 |
| Dec 4, 2025 | 27.35 | 27.63 | 27.09 | 27.50 | 27.18 | 1.66% | 2,916,000 |
| Dec 3, 2025 | 27.30 | 27.31 | 27.00 | 27.05 | 26.74 | -0.41% | 1,487,200 |
| Dec 2, 2025 | 26.47 | 27.16 | 26.43 | 27.16 | 26.85 | 2.72% | 2,335,300 |
| Dec 1, 2025 | 26.41 | 26.62 | 26.28 | 26.44 | 26.14 | 0.15% | 2,030,400 |
| Nov 28, 2025 | 26.23 | 26.76 | 26.23 | 26.40 | 26.10 | 0.42% | 1,805,200 |