IGTI11F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 3,492 |
| 2025-07-24 | 21.400 | 21.400 | 20.920 | 20.920 | 20.920 | 3,033 |
| 2025-07-23 | 21.390 | 21.390 | 21.390 | 21.390 | 21.390 | 9,745 |
| 2025-07-22 | 21.200 | 21.280 | 20.800 | 20.800 | 20.800 | 6,797 |
| 2025-07-21 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 5,780 |
| 2025-07-18 | 21.350 | 21.350 | 21.350 | 21.350 | 21.350 | 6,456 |
| 2025-07-17 | 21.960 | 21.960 | 21.960 | 21.960 | 21.960 | 4,026 |
| 2025-07-16 | 22.260 | 22.260 | 22.260 | 22.260 | 22.260 | 4,316 |
| 2025-07-15 | 21.850 | 22.130 | 21.730 | 21.910 | 21.910 | 4,706 |
| 2025-07-14 | 21.720 | 21.720 | 21.720 | 21.720 | 21.720 | 3,940 |
| 2025-07-11 | 22.040 | 22.040 | 22.040 | 22.040 | 22.040 | 3,975 |
| 2025-07-10 | 22.290 | 22.290 | 22.290 | 22.290 | 22.290 | 4,954 |
| 2025-07-09 | 23.000 | 23.020 | 22.540 | 22.580 | 22.580 | 3,269 |
| 2025-07-08 | 23.190 | 23.190 | 23.190 | 23.190 | 23.190 | 4,151 |
| 2025-07-07 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 4,926 |
| 2025-07-04 | 22.700 | 22.700 | 22.700 | 22.700 | 22.700 | 4,205 |
| 2025-07-03 | 22.700 | 22.700 | 22.700 | 22.700 | 22.700 | 4,370 |
| 2025-07-02 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 6,786 |
| 2025-07-01 | 23.190 | 23.500 | 22.990 | 23.390 | 23.390 | 6,019 |
| 2025-06-30 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 6,265 |
| 2025-06-27 | 22.930 | 22.930 | 22.930 | 22.930 | 22.930 | 4,735 |
| 2025-06-26 | 23.030 | 23.030 | 23.030 | 23.030 | 23.030 | 6,721 |
| 2025-06-25 | 22.740 | 22.760 | 22.420 | 22.740 | 22.740 | 4,789 |
| 2025-06-24 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 7,582 |
| 2025-06-23 | 21.980 | 22.080 | 21.710 | 22.080 | 22.080 | 5,477 |
| 2025-06-20 | 22.010 | 22.010 | 22.010 | 22.010 | 22.010 | 4,757 |
| 2025-06-18 | 21.970 | 21.970 | 21.970 | 21.970 | 21.970 | 3,240 |
| 2025-06-17 | 22.140 | 22.410 | 22.100 | 22.160 | 22.160 | 4,639 |
| 2025-06-16 | 21.840 | 22.310 | 21.840 | 22.070 | 22.070 | 4,479 |
| 2025-06-13 | 21.840 | 21.840 | 21.840 | 21.840 | 21.840 | 3,929 |
| 2025-06-12 | 22.110 | 22.110 | 22.110 | 22.110 | 22.110 | 4,890 |
| 2025-06-11 | 22.150 | 22.350 | 21.680 | 22.040 | 22.040 | 4,465 |
| 2025-06-10 | 22.090 | 22.090 | 22.090 | 22.090 | 22.090 | 5,007 |
| 2025-06-09 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 6,962 |
| 2025-06-06 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 6,187 |
| 2025-06-05 | 22.550 | 22.550 | 22.550 | 22.550 | 22.550 | 4,845 |
| 2025-06-04 | 22.500 | 22.920 | 22.490 | 22.700 | 22.700 | 5,248 |
| 2025-06-03 | 22.380 | 22.380 | 22.380 | 22.380 | 22.380 | 6,077 |
| 2025-06-02 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 5,828 |
| 2025-05-30 | 22.990 | 22.990 | 22.990 | 22.990 | 22.990 | 9,519 |
| 2025-05-29 | 22.740 | 22.740 | 22.740 | 22.740 | 22.740 | 6,652 |
| 2025-05-28 | 22.090 | 22.090 | 22.090 | 22.090 | 22.090 | 5,795 |
| 2025-05-27 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 15,659 |
| 2025-05-26 | 21.130 | 21.130 | 21.130 | 21.130 | 21.130 | 6,409 |
| 2025-05-23 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 10,832 |
| 2025-05-22 | 21.540 | 21.540 | 21.540 | 21.540 | 21.540 | 25,061 |
| 2025-05-21 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 12,087 |
| 2025-05-20 | 22.220 | 22.220 | 22.220 | 22.220 | 22.220 | 4,664 |
| 2025-05-19 | 22.180 | 22.180 | 22.180 | 22.180 | 22.180 | 6,301 |
| 2025-05-16 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 6,605 |
| 2025-05-15 | 21.750 | 21.750 | 21.750 | 21.750 | 21.750 | 8,529 |
| 2025-05-14 | 21.430 | 21.430 | 21.430 | 21.430 | 21.430 | 5,590 |
| 2025-05-13 | 21.570 | 21.570 | 21.570 | 21.570 | 21.570 | 5,615 |
| 2025-05-12 | 20.520 | 20.520 | 20.520 | 20.520 | 20.520 | 4,058 |
| 2025-05-09 | 20.680 | 20.680 | 20.680 | 20.680 | 20.680 | 0 |
| 2025-05-06 | 20.840 | 20.860 | 20.340 | 20.340 | 20.340 | 4,060 |
| 2025-05-05 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 4,905 |
| 2025-05-02 | 20.730 | 20.730 | 20.730 | 20.730 | 20.730 | 7,858 |
| 2025-04-30 | 20.440 | 20.440 | 20.440 | 20.440 | 20.440 | 4,279 |
| 2025-04-29 | 20.340 | 20.340 | 20.340 | 20.340 | 20.340 | 4,784 |
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.