IGTI11F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	29.320	30.190	29.170	30.030	30.030	6,600
2026-04-14	29.450	29.680	29.340	29.670	29.670	4,671
2026-04-13	28.970	29.480	28.580	29.450	29.450	4,098
2026-04-10	29.420	29.420	29.420	29.420	29.420	6,354
2026-04-09	28.940	29.500	28.880	29.500	29.500	4,506
2026-04-08	28.110	29.640	28.110	29.080	29.080	7,744
2026-04-07	27.590	28.100	27.440	28.100	28.100	4,081
2026-04-06	27.810	28.100	27.690	27.790	27.790	3,724
2026-04-02	27.700	27.700	27.700	27.700	27.700	4,569
2026-04-01	28.010	28.600	27.950	28.540	28.540	5,498
2026-03-31	26.880	28.000	26.880	27.680	27.680	4,749
2026-03-30	26.720	27.040	26.410	26.860	26.860	3,755
2026-03-27	26.300	26.300	26.300	26.300	26.300	3,151
2026-03-26	27.590	27.600	26.760	26.960	26.960	3,117
2026-03-25	27.150	27.870	27.150	27.790	27.790	4,739
2026-03-24	27.210	27.210	26.670	26.920	26.920	6,012
2026-03-23	25.920	27.410	25.910	27.080	27.080	6,238
2026-03-20	25.710	25.710	25.710	25.710	25.710	6,695
2026-03-19	26.530	27.170	26.140	27.110	27.110	5,482
2026-03-18	26.880	27.280	26.600	27.230	27.230	5,762
2026-03-17	27.040	27.540	26.050	26.880	26.880	5,541
2026-03-16	26.450	27.140	26.440	27.100	27.100	4,679
2026-03-13	26.350	26.350	26.350	26.350	26.350	5,318
2026-03-12	27.400	27.400	26.580	26.580	26.580	6,221
2026-03-11	27.780	28.100	27.260	27.600	27.600	3,624
2026-03-10	27.680	28.600	27.480	27.780	27.780	6,299
2026-03-09	27.400	27.840	26.780	27.750	27.750	6,977
2026-03-06	27.380	27.380	27.380	27.380	27.380	6,069
2026-03-05	28.810	28.830	27.790	28.050	28.050	5,539
2026-03-04	28.480	28.980	28.360	28.820	28.820	6,351
2026-03-03	28.640	28.650	26.000	28.290	28.290	7,903
2026-03-02	29.080	29.100	28.460	29.060	29.060	7,597
2026-02-27	29.290	29.290	29.290	29.290	29.290	7,400
2026-02-26	29.220	30.120	29.220	30.120	30.120	8,461
2026-02-25	29.610	29.750	29.220	29.490	29.490	11,538
2026-02-24	29.190	29.570	28.820	29.440	29.440	6,798
2026-02-23	29.010	29.370	28.860	29.260	29.260	6,780
2026-02-20	29.300	29.300	29.300	29.300	29.300	8,151
2026-02-19	28.670	29.380	28.500	29.380	29.380	11,953
2026-02-18	28.760	28.810	28.320	28.640	28.640	9,745
2026-02-13	28.440	28.440	28.440	28.440	28.440	5,703
2026-02-12	29.230	29.310	28.520	28.760	28.760	5,261
2026-02-11	29.330	29.480	29.050	29.400	29.400	7,100
2026-02-10	29.000	29.240	28.560	29.040	29.040	6,426
2026-02-09	28.790	29.230	28.620	29.190	29.190	9,601
2026-02-06	28.550	28.550	28.550	28.550	28.550	5,831
2026-02-05	27.890	28.870	27.680	28.730	28.730	6,939
2026-02-04	28.600	28.600	27.750	27.880	27.880	6,595
2026-02-03	28.980	29.070	28.460	28.670	28.670	6,029
2026-02-02	28.400	28.750	28.320	28.730	28.730	7,120
2026-01-30	28.250	28.250	28.250	28.250	28.250	1,490
2026-01-29	28.820	29.140	28.100	28.400	28.400	7,523
2026-01-28	28.610	29.050	28.500	28.710	28.710	7,838
2026-01-27	27.930	28.680	27.930	28.610	28.610	6,999
2026-01-26	27.820	28.100	27.210	28.100	28.100	6,453
2026-01-23	28.000	28.000	28.000	28.000	28.000	5,405
2026-01-22	27.350	27.900	27.020	27.600	27.600	7,454
2026-01-21	26.460	27.330	26.460	27.330	27.330	8,655
2026-01-20	26.580	26.770	26.400	26.410	26.410	5,723
2026-01-19	26.580	27.050	26.580	26.890	26.890	5,469

← NewerPage 3 of 8 · 452 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.