Skip to main content
Iguatemi S.A. (BVMF:IGTI3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.910
-0.270 (-8.49%)
Dec 5, 2025, 5:34 PM GMT-3

Iguatemi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253.103.183.093.183.182.58%66,500
Dec 3, 20253.103.113.053.103.101.97%28,400
Dec 2, 20252.953.152.943.043.044.11%274,000
Dec 1, 20253.043.042.892.922.92-3.95%211,600
Nov 28, 20252.943.042.923.043.042.70%57,200
Nov 27, 20253.093.092.942.962.96-2.95%18,100
Nov 26, 20253.003.053.003.053.051.67%16,900
Nov 25, 20253.023.022.923.003.00-20,800
Nov 24, 20252.853.002.843.003.005.26%26,700
Nov 21, 20252.942.952.822.852.85-2.06%24,900
Nov 19, 20253.003.002.912.912.91-4.28%44,500
Nov 18, 20253.053.092.983.043.04-23,200
Nov 17, 20253.063.113.023.043.04-1.94%42,700
Nov 14, 20253.073.103.073.103.100.98%28,300
Nov 13, 20253.093.103.043.073.07-0.65%22,200
Nov 12, 20253.043.093.043.093.09-10,300
Nov 11, 20252.973.092.973.093.093.00%40,900
Nov 10, 20253.043.102.993.003.00-0.66%26,600
Nov 7, 20253.003.052.923.023.020.67%43,200
Nov 6, 20253.043.042.993.003.00-1.64%10,700
Nov 5, 20252.973.052.923.053.053.39%56,300
Nov 4, 20252.952.952.892.952.950.34%21,500
Nov 3, 20252.922.942.862.942.940.68%32,300
Oct 31, 20252.902.922.762.922.920.69%42,600
Oct 30, 20252.842.902.832.902.902.11%25,400
Oct 29, 20252.852.892.832.842.84-1.73%72,200
Oct 28, 20252.822.892.802.892.891.76%21,100
Oct 27, 20252.902.902.842.842.84-31,800
Oct 24, 20252.892.892.842.842.84-0.35%13,000
Oct 23, 20252.852.932.842.852.85-1.38%61,700
Oct 22, 20252.892.902.822.892.89-17,000
Oct 21, 20252.812.892.812.892.891.05%11,500
Oct 20, 20252.842.892.822.862.860.35%8,900
Oct 17, 20252.812.852.762.852.851.42%7,800
Oct 16, 20252.772.812.712.812.811.81%19,800
Oct 15, 20252.702.762.672.762.762.22%21,800
Oct 14, 20252.742.742.662.702.70-0.74%25,700
Oct 13, 20252.762.772.692.722.72-33,100
Oct 10, 20252.782.782.672.722.72-1.09%34,500
Oct 9, 20252.702.792.562.752.751.85%76,100
Oct 8, 20252.762.792.702.702.70-0.74%34,800
Oct 7, 20252.762.802.692.722.72-1.09%16,900
Oct 6, 20252.802.862.742.752.75-3.17%23,400
Oct 3, 20252.832.842.782.842.841.43%18,400
Oct 2, 20252.832.892.782.802.80-1.41%22,000
Oct 1, 20252.932.932.842.842.84-2.07%27,100
Sep 30, 20252.862.932.832.902.901.75%31,200
Sep 29, 20252.942.962.852.852.85-1.72%19,600
Sep 26, 20252.872.912.862.902.901.05%3,000
Sep 25, 20252.932.932.852.872.87-2.05%19,100
Sep 24, 20252.872.982.842.932.930.34%25,500
Sep 23, 20252.842.952.842.922.920.69%19,000
Sep 22, 20252.912.952.822.902.90-1.69%31,000
Sep 19, 20252.882.982.882.952.950.34%6,800
Sep 18, 20252.963.002.882.942.940.34%28,500
Sep 17, 20252.862.962.842.932.931.38%75,000
Sep 16, 20252.882.892.832.892.891.40%31,400
Sep 15, 20252.842.892.832.852.85-0.35%20,100
Sep 12, 20252.862.942.832.862.86-1.72%84,600
Sep 11, 20252.842.942.842.912.91-102,700
Sep 10, 20252.862.912.842.912.911.75%41,100
Sep 9, 20252.792.882.792.862.860.35%30,400
Sep 8, 20252.842.892.772.852.850.35%57,900
Sep 5, 20252.792.872.782.842.841.43%30,400
Sep 4, 20252.712.802.702.802.803.32%56,400
Sep 3, 20252.712.782.712.712.71-1.45%49,500
Sep 2, 20252.792.832.702.752.75-1.08%91,600
Sep 1, 20252.742.882.742.782.78-0.71%28,500
Aug 29, 20252.772.802.732.802.801.08%44,600
Aug 28, 20252.702.802.692.772.771.84%34,200
Aug 27, 20252.642.742.612.722.723.82%42,600
Aug 26, 20252.672.692.622.622.62-1.13%27,000
Aug 25, 20252.632.682.582.652.651.15%42,400
Aug 22, 20252.612.802.612.622.62-0.38%122,100
Aug 21, 20252.672.742.612.632.63-33,700
Aug 20, 20252.652.692.632.632.63-0.75%9,000
Aug 19, 20252.652.682.652.652.65-1.85%12,600
Aug 18, 20252.722.772.672.702.70-0.37%12,600
Aug 15, 20252.632.752.632.712.713.04%36,900
Aug 14, 20252.752.772.632.632.63-3.31%72,400
Aug 13, 20252.692.872.602.722.722.26%109,500
Aug 12, 20252.552.662.552.662.665.56%112,000
Aug 11, 20252.572.592.522.522.52-1.56%17,500
Aug 8, 20252.602.612.562.562.56-0.78%37,900
Aug 7, 20252.562.622.542.582.581.98%98,700
Aug 6, 20252.482.682.462.532.533.27%117,600
Aug 5, 20252.442.542.392.452.452.08%82,200
Aug 4, 20252.522.522.402.402.40-1.64%19,800
Aug 1, 20252.532.652.442.442.44-2.79%63,900
Jul 31, 20252.462.512.432.512.511.62%34,000
Jul 30, 20252.452.512.452.472.47-0.40%42,200
Jul 29, 20252.422.522.422.482.481.64%38,900
Jul 28, 20252.502.592.402.442.44-2.40%82,100
Jul 25, 20252.432.522.432.502.501.63%63,300
Jul 24, 20252.482.502.422.462.46-14,600
Jul 23, 20252.362.562.352.462.461.23%53,800
Jul 22, 20252.562.562.432.432.43-3.95%53,700
Jul 21, 20252.482.562.402.532.532.02%89,700
Jul 18, 20252.642.692.482.482.48-5.34%75,500
Jul 17, 20252.602.742.592.622.62-0.76%77,900