IGTI11F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 26.500 | 26.500 | 25.950 | 26.010 | 26.010 | 7,367 |
| 2026-07-10 | 26.580 | 26.580 | 26.580 | 26.580 | 26.580 | 6,252 |
| 2026-07-09 | 24.660 | 25.520 | 24.660 | 25.270 | 25.270 | 3,477 |
| 2026-07-08 | 24.890 | 24.890 | 24.260 | 24.590 | 24.590 | 2,637 |
| 2026-07-07 | 25.340 | 25.350 | 24.780 | 24.830 | 24.830 | 3,574 |
| 2026-07-06 | 25.710 | 25.770 | 24.430 | 25.160 | 25.160 | 3,420 |
| 2026-07-03 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 2,736 |
| 2026-07-02 | 25.310 | 25.620 | 25.230 | 25.250 | 25.250 | 2,968 |
| 2026-07-01 | 24.940 | 25.450 | 24.590 | 25.450 | 25.450 | 6,335 |
| 2026-06-30 | 25.190 | 25.220 | 24.740 | 25.190 | 25.190 | 3,562 |
| 2026-06-29 | 25.700 | 25.700 | 25.100 | 25.100 | 25.100 | 3,681 |
| 2026-06-26 | 25.710 | 25.710 | 25.710 | 25.710 | 25.710 | 3,459 |
| 2026-06-25 | 24.510 | 25.200 | 24.510 | 24.900 | 24.900 | 5,145 |
| 2026-06-24 | 24.140 | 24.640 | 24.070 | 24.400 | 24.400 | 5,204 |
| 2026-06-23 | 23.980 | 24.290 | 23.800 | 24.070 | 24.070 | 2,526 |
| 2026-06-22 | 23.990 | 24.170 | 23.740 | 24.010 | 24.010 | 3,429 |
| 2026-06-19 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 2,433 |
| 2026-06-18 | 23.260 | 23.940 | 23.260 | 23.810 | 23.810 | 2,736 |
| 2026-06-17 | 23.700 | 24.230 | 23.540 | 23.610 | 23.610 | 2,918 |
| 2026-06-16 | 23.970 | 23.970 | 23.300 | 23.550 | 23.550 | 3,968 |
| 2026-06-15 | 24.620 | 25.270 | 23.950 | 24.140 | 24.140 | 3,569 |
| 2026-06-12 | 24.650 | 24.980 | 24.450 | 24.450 | 24.450 | 2,858 |
| 2026-06-11 | 24.460 | 24.990 | 24.120 | 24.650 | 24.650 | 3,052 |
| 2026-06-10 | 24.380 | 24.900 | 24.300 | 24.300 | 24.300 | 3,067 |
| 2026-06-09 | 24.750 | 24.960 | 24.630 | 24.880 | 24.880 | 2,946 |
| 2026-06-08 | 24.690 | 24.810 | 24.480 | 24.620 | 24.620 | 2,876 |
| 2026-06-05 | 24.610 | 24.610 | 24.610 | 24.610 | 24.610 | 3,934 |
| 2026-06-03 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 3,758 |
| 2026-06-02 | 25.740 | 25.890 | 25.580 | 25.860 | 25.860 | 3,570 |
| 2026-06-01 | 25.940 | 26.060 | 25.390 | 25.400 | 25.400 | 4,346 |
| 2026-05-29 | 26.210 | 26.210 | 26.210 | 26.210 | 26.210 | 3,936 |
| 2026-05-28 | 26.220 | 26.480 | 25.930 | 26.170 | 26.170 | 3,472 |
| 2026-05-27 | 26.500 | 26.660 | 26.030 | 26.220 | 26.220 | 2,643 |
| 2026-05-26 | 26.200 | 26.660 | 25.920 | 25.920 | 25.920 | 4,437 |
| 2026-05-25 | 26.020 | 26.680 | 26.010 | 26.680 | 26.680 | 3,713 |
| 2026-05-22 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 3,660 |
| 2026-05-21 | 26.400 | 26.780 | 26.020 | 26.450 | 26.450 | 3,321 |
| 2026-05-20 | 25.840 | 26.860 | 25.840 | 26.690 | 26.690 | 4,383 |
| 2026-05-19 | 25.710 | 26.270 | 25.500 | 25.800 | 25.800 | 4,171 |
| 2026-05-18 | 26.300 | 26.450 | 26.080 | 26.450 | 26.450 | 4,448 |
| 2026-05-15 | 26.420 | 26.420 | 26.420 | 26.420 | 26.420 | 2,739 |
| 2026-05-14 | 25.970 | 26.630 | 25.970 | 26.230 | 26.230 | 2,973 |
| 2026-05-13 | 27.000 | 27.080 | 25.950 | 25.950 | 25.950 | 4,207 |
| 2026-05-12 | 27.390 | 27.700 | 26.990 | 26.990 | 26.990 | 3,197 |
| 2026-05-11 | 28.130 | 28.180 | 27.440 | 27.620 | 27.620 | 3,502 |
| 2026-05-08 | 27.880 | 27.880 | 27.880 | 27.880 | 27.880 | 3,906 |
| 2026-05-07 | 27.870 | 28.830 | 27.710 | 27.990 | 27.990 | 5,478 |
| 2026-05-06 | 27.840 | 28.580 | 27.840 | 28.400 | 28.400 | 4,660 |
| 2026-05-05 | 27.020 | 27.710 | 27.020 | 27.360 | 27.360 | 3,461 |
| 2026-05-04 | 27.490 | 27.680 | 27.100 | 27.460 | 27.460 | 6,197 |
| 2026-04-30 | 27.840 | 27.840 | 27.840 | 27.840 | 27.840 | 3,926 |
| 2026-04-29 | 27.820 | 28.030 | 27.420 | 27.460 | 27.460 | 3,607 |
| 2026-04-28 | 28.000 | 28.250 | 27.770 | 27.930 | 27.930 | 3,028 |
| 2026-04-27 | 28.490 | 28.910 | 28.180 | 28.440 | 28.440 | 3,025 |
| 2026-04-24 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 3,926 |
| 2026-04-23 | 29.590 | 29.590 | 28.720 | 28.830 | 28.830 | 3,483 |
| 2026-04-22 | 30.000 | 30.090 | 29.400 | 29.580 | 29.580 | 3,487 |
| 2026-04-20 | 30.410 | 30.410 | 30.410 | 30.410 | 30.410 | 3,872 |
← NewerPage 2 of 2 · 118 trading days
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.