IGTI11F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 31.320 | 31.900 | 31.060 | 31.460 | 31.460 | 8,884 |
| 2026-10-06 | 30.770 | 31.970 | 30.770 | 31.730 | 31.730 | 13,818 |
| 2026-10-05 | 28.960 | 31.980 | 28.500 | 30.980 | 30.980 | 30,696 |
| 2026-10-02 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 10,475 |
| 2026-10-01 | 27.060 | 27.520 | 26.880 | 27.520 | 27.520 | 8,191 |
| 2026-09-30 | 27.180 | 27.180 | 27.180 | 27.180 | 27.180 | 0 |
| 2026-09-28 | 26.800 | 27.500 | 26.000 | 26.000 | 26.000 | 9,440 |
| 2026-09-25 | 26.860 | 26.860 | 26.860 | 26.860 | 26.860 | 4,779 |
| 2026-09-24 | 26.500 | 26.930 | 26.290 | 26.480 | 26.480 | 5,209 |
| 2026-09-23 | 26.650 | 27.090 | 26.450 | 27.000 | 27.000 | 7,393 |
| 2026-09-22 | 26.900 | 26.900 | 26.540 | 26.650 | 26.650 | 5,121 |
| 2026-09-21 | 26.350 | 27.100 | 26.220 | 27.090 | 27.090 | 5,418 |
| 2026-09-18 | 25.980 | 25.980 | 25.980 | 25.980 | 25.980 | 6,927 |
| 2026-09-17 | 25.910 | 26.060 | 25.370 | 25.500 | 25.500 | 4,794 |
| 2026-09-16 | 25.800 | 26.110 | 25.720 | 25.790 | 25.790 | 5,403 |
| 2026-09-15 | 25.740 | 26.090 | 25.650 | 25.850 | 25.850 | 5,176 |
| 2026-09-14 | 25.550 | 25.960 | 25.380 | 25.750 | 25.750 | 4,667 |
| 2026-09-11 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 4,727 |
| 2026-09-10 | 25.110 | 26.690 | 25.110 | 26.540 | 26.540 | 5,570 |
| 2026-09-09 | 26.050 | 26.440 | 25.690 | 26.290 | 26.290 | 5,934 |
| 2026-09-08 | 26.430 | 27.140 | 26.120 | 26.500 | 26.500 | 8,140 |
| 2026-09-04 | 26.580 | 26.580 | 26.580 | 26.580 | 26.580 | 6,635 |
| 2026-09-03 | 26.210 | 26.860 | 26.020 | 26.730 | 26.730 | 6,211 |
| 2026-09-02 | 25.070 | 26.240 | 25.070 | 25.940 | 25.940 | 6,689 |
| 2026-09-01 | 24.590 | 25.510 | 24.590 | 25.050 | 25.050 | 9,136 |
| 2026-08-31 | 24.050 | 24.800 | 24.050 | 24.590 | 24.590 | 4,184 |
| 2026-08-28 | 23.920 | 23.920 | 23.920 | 23.920 | 23.920 | 2,879 |
| 2026-08-27 | 24.500 | 24.530 | 24.260 | 24.260 | 24.260 | 3,241 |
| 2026-08-26 | 24.360 | 24.620 | 24.310 | 24.600 | 24.600 | 4,108 |
| 2026-08-25 | 23.790 | 24.610 | 23.650 | 24.610 | 24.610 | 6,395 |
| 2026-08-24 | 23.480 | 23.780 | 23.040 | 23.520 | 23.520 | 4,412 |
| 2026-08-21 | 23.310 | 23.310 | 23.310 | 23.310 | 23.310 | 3,172 |
| 2026-08-20 | 22.500 | 23.260 | 22.490 | 22.850 | 22.850 | 4,852 |
| 2026-08-19 | 23.700 | 23.760 | 22.940 | 23.230 | 23.230 | 3,914 |
| 2026-08-18 | 23.420 | 23.560 | 23.080 | 23.350 | 23.350 | 4,054 |
| 2026-08-17 | 23.660 | 23.720 | 23.400 | 23.400 | 23.400 | 4,337 |
| 2026-08-14 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 4,745 |
| 2026-08-13 | 24.000 | 24.430 | 23.830 | 23.830 | 23.830 | 5,267 |
| 2026-08-12 | 23.590 | 24.290 | 23.580 | 24.290 | 24.290 | 7,720 |
| 2026-08-11 | 24.830 | 24.830 | 23.490 | 23.490 | 23.490 | 3,903 |
| 2026-08-10 | 24.700 | 24.890 | 24.330 | 24.580 | 24.580 | 4,789 |
| 2026-08-07 | 24.580 | 24.580 | 24.580 | 24.580 | 24.580 | 3,938 |
| 2026-08-06 | 24.940 | 24.940 | 24.190 | 24.190 | 24.190 | 3,256 |
| 2026-08-05 | 25.730 | 25.730 | 24.560 | 24.790 | 24.790 | 6,383 |
| 2026-08-04 | 25.310 | 25.910 | 25.310 | 25.440 | 25.440 | 4,280 |
| 2026-08-03 | 25.000 | 25.380 | 24.200 | 25.380 | 25.380 | 6,392 |
| 2026-07-31 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 2,746 |
| 2026-07-30 | 24.540 | 25.070 | 24.540 | 24.800 | 24.800 | 3,263 |
| 2026-07-29 | 25.280 | 25.380 | 24.430 | 24.690 | 24.690 | 3,622 |
| 2026-07-28 | 24.900 | 25.720 | 24.890 | 25.100 | 25.100 | 4,014 |
| 2026-07-27 | 24.400 | 24.850 | 24.360 | 24.660 | 24.660 | 3,418 |
| 2026-07-24 | 24.210 | 24.210 | 24.210 | 24.210 | 24.210 | 5,641 |
| 2026-07-23 | 25.000 | 25.100 | 24.650 | 24.650 | 24.650 | 2,400 |
| 2026-07-22 | 24.600 | 25.230 | 24.590 | 25.220 | 25.220 | 3,354 |
| 2026-07-21 | 24.670 | 24.930 | 24.440 | 24.650 | 24.650 | 3,381 |
| 2026-07-20 | 25.160 | 25.410 | 24.870 | 24.870 | 24.870 | 2,808 |
| 2026-07-17 | 25.420 | 25.420 | 25.420 | 25.420 | 25.420 | 2,849 |
| 2026-07-16 | 26.530 | 26.540 | 25.640 | 25.800 | 25.800 | 4,578 |
| 2026-07-15 | 26.340 | 26.790 | 26.130 | 26.790 | 26.790 | 4,145 |
| 2026-07-14 | 26.100 | 26.340 | 25.850 | 26.250 | 26.250 | 3,220 |
Page 1 of 4 · 240 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.