IGTI11F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 26.800 | 26.800 | 26.800 | 26.800 | 26.800 | 4,501 |
| 2026-01-15 | 26.850 | 27.290 | 26.540 | 27.060 | 27.060 | 5,199 |
| 2026-01-14 | 26.480 | 26.780 | 26.210 | 26.760 | 26.760 | 4,986 |
| 2026-01-13 | 26.640 | 26.720 | 26.180 | 26.470 | 26.470 | 4,811 |
| 2026-01-12 | 26.570 | 26.770 | 26.200 | 26.670 | 26.670 | 7,108 |
| 2026-01-09 | 26.770 | 26.770 | 26.770 | 26.770 | 26.770 | 4,673 |
| 2026-01-08 | 25.280 | 25.860 | 25.280 | 25.730 | 25.730 | 4,008 |
| 2026-01-07 | 25.760 | 25.800 | 25.280 | 25.280 | 25.280 | 4,260 |
| 2026-01-06 | 25.600 | 26.190 | 25.600 | 25.940 | 25.940 | 6,004 |
| 2026-01-05 | 25.160 | 25.890 | 25.160 | 25.890 | 25.890 | 5,811 |
| 2026-01-02 | 25.380 | 25.380 | 25.380 | 25.380 | 25.380 | 5,126 |
| 2025-12-30 | 25.540 | 25.540 | 25.540 | 25.540 | 25.540 | 3,133 |
| 2025-12-29 | 25.290 | 25.300 | 25.020 | 25.180 | 25.180 | 2,939 |
| 2025-12-26 | 25.150 | 25.150 | 25.150 | 25.150 | 25.150 | 3,328 |
| 2025-12-23 | 25.320 | 25.320 | 25.320 | 25.320 | 25.320 | 4,987 |
| 2025-12-22 | 24.840 | 25.010 | 24.270 | 24.270 | 24.270 | 4,776 |
| 2025-12-19 | 24.720 | 24.720 | 24.720 | 24.720 | 24.720 | 6,676 |
| 2025-12-18 | 24.600 | 25.350 | 24.600 | 25.010 | 25.010 | 7,035 |
| 2025-12-17 | 25.000 | 25.220 | 24.540 | 24.890 | 24.890 | 4,763 |
| 2025-12-16 | 25.900 | 26.130 | 25.130 | 25.130 | 25.130 | 6,086 |
| 2025-12-15 | 26.010 | 26.460 | 26.010 | 26.110 | 26.110 | 4,172 |
| 2025-12-12 | 26.010 | 26.010 | 26.010 | 26.010 | 26.010 | 5,290 |
| 2025-12-11 | 25.700 | 26.180 | 25.640 | 25.760 | 25.760 | 6,701 |
| 2025-12-10 | 25.770 | 26.100 | 25.430 | 25.700 | 25.700 | 5,768 |
| 2025-12-09 | 24.990 | 25.750 | 24.590 | 25.400 | 25.400 | 9,194 |
| 2025-12-08 | 25.280 | 25.710 | 25.110 | 25.600 | 25.600 | 7,755 |
| 2025-12-05 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 8,865 |
| 2025-12-04 | 27.000 | 27.640 | 27.000 | 27.640 | 27.640 | 7,536 |
| 2025-12-03 | 27.220 | 27.290 | 27.000 | 27.150 | 27.150 | 9,150 |
| 2025-12-02 | 26.390 | 27.200 | 26.390 | 27.200 | 27.200 | 6,330 |
| 2025-12-01 | 26.340 | 26.610 | 26.270 | 26.310 | 26.310 | 6,776 |
| 2025-11-28 | 26.750 | 26.750 | 26.750 | 26.750 | 26.750 | 4,237 |
| 2025-11-27 | 26.270 | 26.430 | 26.150 | 26.150 | 26.150 | 3,140 |
| 2025-11-26 | 26.000 | 26.550 | 26.000 | 26.240 | 26.240 | 4,455 |
| 2025-11-25 | 25.750 | 26.230 | 25.630 | 26.180 | 26.180 | 4,701 |
| 2025-11-24 | 25.170 | 25.850 | 25.170 | 25.750 | 25.750 | 3,905 |
| 2025-11-21 | 25.510 | 25.510 | 25.510 | 25.510 | 25.510 | 3,221 |
| 2025-11-19 | 26.020 | 26.020 | 26.020 | 26.020 | 26.020 | 3,950 |
| 2025-11-18 | 26.010 | 26.340 | 25.830 | 26.340 | 26.340 | 4,230 |
| 2025-11-17 | 26.460 | 26.600 | 25.980 | 26.240 | 26.240 | 5,088 |
| 2025-11-14 | 26.510 | 26.510 | 26.510 | 26.510 | 26.510 | 5,482 |
| 2025-11-13 | 25.580 | 26.410 | 25.580 | 25.990 | 25.990 | 5,526 |
| 2025-11-12 | 25.920 | 26.050 | 25.750 | 25.800 | 25.800 | 5,761 |
| 2025-11-11 | 25.390 | 26.210 | 25.390 | 25.890 | 25.890 | 7,156 |
| 2025-11-10 | 25.390 | 25.770 | 25.290 | 25.770 | 25.770 | 4,197 |
| 2025-11-07 | 25.380 | 25.380 | 25.380 | 25.380 | 25.380 | 4,370 |
| 2025-11-06 | 25.460 | 25.650 | 25.220 | 25.410 | 25.410 | 7,290 |
| 2025-11-05 | 24.800 | 25.560 | 24.700 | 25.020 | 25.020 | 8,178 |
| 2025-11-04 | 24.680 | 24.790 | 24.380 | 24.660 | 24.660 | 4,359 |
| 2025-11-03 | 24.340 | 24.740 | 24.340 | 24.600 | 24.600 | 5,621 |
| 2025-10-31 | 24.550 | 24.550 | 24.550 | 24.550 | 24.550 | 4,059 |
| 2025-10-30 | 24.190 | 24.590 | 24.190 | 24.290 | 24.290 | 3,490 |
| 2025-10-29 | 24.420 | 24.600 | 24.260 | 24.480 | 24.480 | 3,935 |
| 2025-10-28 | 24.550 | 24.660 | 24.060 | 24.440 | 24.440 | 4,350 |
| 2025-10-27 | 24.440 | 24.860 | 24.330 | 24.520 | 24.520 | 4,099 |
| 2025-10-24 | 24.220 | 24.220 | 24.220 | 24.220 | 24.220 | 4,318 |
| 2025-10-23 | 23.850 | 24.240 | 23.800 | 24.030 | 24.030 | 3,453 |
| 2025-10-22 | 23.820 | 23.820 | 23.820 | 23.820 | 23.820 | 3,282 |
| 2025-10-21 | 23.390 | 23.930 | 23.390 | 23.930 | 23.930 | 3,910 |
| 2025-10-20 | 23.240 | 23.830 | 23.200 | 23.830 | 23.830 | 5,267 |
← NewerPage 4 of 4 · 240 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.