IGTI11F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 23.250 | 23.250 | 23.250 | 23.250 | 23.250 | 3,504 |
| 2025-10-16 | 23.160 | 23.280 | 22.900 | 23.210 | 23.210 | 3,907 |
| 2025-10-15 | 22.650 | 23.410 | 22.500 | 23.180 | 23.180 | 5,390 |
| 2025-10-14 | 22.970 | 23.090 | 22.660 | 22.770 | 22.770 | 5,222 |
| 2025-10-13 | 23.080 | 23.240 | 22.980 | 22.980 | 22.980 | 4,418 |
| 2025-10-10 | 22.830 | 22.830 | 22.830 | 22.830 | 22.830 | 4,371 |
| 2025-10-09 | 23.980 | 23.980 | 23.070 | 23.280 | 23.280 | 4,360 |
| 2025-10-08 | 23.250 | 23.470 | 23.090 | 23.470 | 23.470 | 4,099 |
| 2025-10-07 | 23.210 | 23.220 | 22.880 | 23.220 | 23.220 | 5,289 |
| 2025-10-06 | 24.200 | 24.290 | 23.300 | 23.400 | 23.400 | 6,677 |
| 2025-10-03 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 4,647 |
| 2025-10-02 | 23.870 | 23.870 | 23.870 | 23.870 | 23.870 | 5,300 |
| 2025-10-01 | 24.480 | 24.660 | 24.180 | 24.180 | 24.180 | 5,051 |
| 2025-09-30 | 24.480 | 24.480 | 24.480 | 24.480 | 24.480 | 5,398 |
| 2025-09-29 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 6,012 |
| 2025-09-26 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 2,976 |
| 2025-09-25 | 24.200 | 24.350 | 23.990 | 24.240 | 24.240 | 4,112 |
| 2025-09-24 | 24.550 | 24.670 | 24.070 | 24.290 | 24.290 | 4,943 |
| 2025-09-23 | 23.860 | 24.710 | 23.860 | 24.460 | 24.460 | 5,041 |
| 2025-09-22 | 24.570 | 24.570 | 23.770 | 23.910 | 23.910 | 5,242 |
| 2025-09-19 | 24.570 | 24.570 | 24.570 | 24.570 | 24.570 | 6,939 |
| 2025-09-18 | 24.000 | 24.370 | 23.840 | 24.160 | 24.160 | 5,297 |
| 2025-09-17 | 24.050 | 24.420 | 23.930 | 24.380 | 24.380 | 5,531 |
| 2025-09-16 | 23.870 | 24.350 | 23.870 | 24.080 | 24.080 | 6,045 |
| 2025-09-15 | 23.790 | 24.210 | 23.680 | 24.110 | 24.110 | 7,156 |
| 2025-09-12 | 23.930 | 23.930 | 23.930 | 23.930 | 23.930 | 5,691 |
| 2025-09-11 | 23.800 | 24.080 | 23.580 | 23.840 | 23.840 | 5,908 |
| 2025-09-10 | 23.290 | 23.640 | 23.250 | 23.400 | 23.400 | 4,737 |
| 2025-09-09 | 23.390 | 23.520 | 23.260 | 23.450 | 23.450 | 5,995 |
| 2025-09-08 | 23.800 | 23.910 | 23.430 | 23.440 | 23.440 | 5,390 |
| 2025-09-05 | 23.730 | 23.730 | 23.730 | 23.730 | 23.730 | 5,840 |
| 2025-09-04 | 23.370 | 23.390 | 23.070 | 23.390 | 23.390 | 5,227 |
| 2025-09-03 | 23.260 | 23.380 | 22.990 | 23.260 | 23.260 | 4,800 |
| 2025-09-02 | 23.290 | 23.440 | 23.100 | 23.100 | 23.100 | 6,078 |
| 2025-09-01 | 23.410 | 23.750 | 23.200 | 23.750 | 23.750 | 7,817 |
| 2025-08-29 | 23.550 | 23.550 | 23.550 | 23.550 | 23.550 | 7,170 |
| 2025-08-28 | 22.530 | 23.650 | 22.400 | 23.350 | 23.350 | 7,479 |
| 2025-08-27 | 22.050 | 22.540 | 21.880 | 22.540 | 22.540 | 4,937 |
| 2025-08-26 | 22.200 | 22.270 | 21.820 | 21.860 | 21.860 | 9,628 |
| 2025-08-25 | 22.390 | 22.660 | 22.060 | 22.310 | 22.310 | 5,194 |
| 2025-08-22 | 22.470 | 22.470 | 22.470 | 22.470 | 22.470 | 5,261 |
| 2025-08-21 | 21.860 | 22.370 | 21.700 | 22.110 | 22.110 | 5,423 |
| 2025-08-20 | 22.210 | 22.210 | 22.210 | 22.210 | 22.210 | 3,414 |
| 2025-08-19 | 21.820 | 21.820 | 21.820 | 21.820 | 21.820 | 4,423 |
| 2025-08-18 | 22.130 | 22.130 | 22.130 | 22.130 | 22.130 | 4,476 |
| 2025-08-15 | 21.990 | 22.240 | 21.820 | 22.240 | 22.240 | 3,427 |
| 2025-08-14 | 21.930 | 21.930 | 21.930 | 21.930 | 21.930 | 4,099 |
| 2025-08-13 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 3,517 |
| 2025-08-12 | 22.210 | 22.210 | 22.210 | 22.210 | 22.210 | 4,239 |
| 2025-08-11 | 21.350 | 21.350 | 21.350 | 21.350 | 21.350 | 3,480 |
| 2025-08-08 | 21.860 | 21.860 | 21.860 | 21.860 | 21.860 | 4,386 |
| 2025-08-07 | 21.670 | 21.670 | 21.670 | 21.670 | 21.670 | 6,977 |
| 2025-08-06 | 21.660 | 21.660 | 21.660 | 21.660 | 21.660 | 6,284 |
| 2025-08-05 | 20.950 | 21.180 | 20.560 | 20.960 | 20.960 | 4,264 |
| 2025-08-04 | 20.720 | 21.390 | 20.570 | 20.840 | 20.840 | 5,158 |
| 2025-08-01 | 20.840 | 20.840 | 20.840 | 20.840 | 20.840 | 4,439 |
| 2025-07-31 | 21.150 | 21.150 | 20.540 | 20.540 | 20.540 | 3,422 |
| 2025-07-30 | 20.800 | 21.410 | 20.660 | 21.150 | 21.150 | 8,645 |
| 2025-07-29 | 20.200 | 20.800 | 20.200 | 20.780 | 20.780 | 3,547 |
| 2025-07-28 | 20.800 | 21.080 | 20.450 | 20.550 | 20.550 | 5,403 |
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.