IGTI11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.150	20.150	20.150	20.150	20.150	3,284
2025-04-25	20.400	20.400	20.400	20.400	20.400	3,188
2025-04-24	19.880	20.570	19.800	20.570	20.570	5,338
2025-04-23	19.690	20.050	19.460	19.720	19.720	4,430
2025-04-22	19.460	19.460	19.460	19.460	19.460	4,721
2025-04-17	20.000	20.000	20.000	20.000	20.000	4,203
2025-04-16	19.320	19.320	19.320	19.320	19.320	3,723
2025-04-15	19.610	19.610	19.610	19.610	19.610	3,330
2025-04-14	19.580	19.580	19.580	19.580	19.580	4,846
2025-04-11	18.940	18.940	18.940	18.940	18.940	3,339
2025-04-10	18.530	18.530	18.530	18.530	18.530	3,308
2025-04-09	19.090	19.090	19.090	19.090	19.090	14,036
2025-04-08	18.260	18.260	18.260	18.260	18.260	4,588
2025-04-07	18.310	18.310	18.310	18.310	18.310	4,137
2025-04-04	18.440	18.440	18.440	18.440	18.440	5,329
2025-04-03	19.330	19.330	19.330	19.330	19.330	8,096
2025-04-02	18.800	18.800	18.800	18.800	18.800	4,137
2025-04-01	18.560	18.560	18.560	18.560	18.560	4,388
2025-03-31	18.460	18.460	18.460	18.460	18.460	3,387
2025-03-28	18.550	18.550	18.550	18.550	18.550	3,257
2025-03-27	18.740	18.740	18.740	18.740	18.740	3,622
2025-03-26	18.910	18.910	18.910	18.910	18.910	3,743
2025-03-25	18.940	18.940	18.940	18.940	18.940	3,328
2025-03-24	18.730	18.730	18.730	18.730	18.730	3,410
2025-03-21	19.090	19.090	19.090	19.090	19.090	4,657
2025-03-20	18.940	18.940	18.940	18.940	18.940	5,023
2025-03-19	19.180	19.180	19.180	19.180	19.180	8,034
2025-03-18	18.910	18.910	18.910	18.910	18.910	8,267
2025-03-17	19.320	19.320	19.320	19.320	19.320	6,701
2025-03-14	18.800	18.800	18.800	18.800	18.800	4,861
2025-03-13	17.870	18.250	17.600	18.070	18.070	5,042
2025-03-12	17.850	17.850	17.850	17.850	17.850	4,089
2025-03-11	17.630	17.630	17.630	17.630	17.630	8,674
2025-03-10	17.820	17.820	17.820	17.820	17.820	4,443
2025-03-07	17.920	17.920	17.920	17.920	17.920	6,702
2025-03-06	17.450	17.840	17.250	17.480	17.480	5,018
2025-03-05	17.500	17.710	17.220	17.500	17.500	4,771
2025-02-28	17.530	17.530	17.530	17.530	17.530	5,465
2025-02-27	17.850	18.440	17.850	18.360	18.360	5,458
2025-02-26	18.310	18.530	17.860	18.040	18.040	5,015
2025-02-25	18.330	18.700	18.240	18.520	18.520	4,920
2025-02-24	19.290	19.290	18.310	18.610	18.610	7,454
2025-02-21	19.700	19.700	19.700	19.700	19.700	6,059
2025-02-20	19.360	19.530	19.090	19.460	19.460	5,537
2025-02-19	19.800	20.090	19.220	19.420	19.420	7,537
2025-02-18	19.730	21.000	19.540	21.000	21.000	5,515
2025-02-17	19.600	20.140	19.500	19.650	19.650	9,194
2025-02-14	19.530	19.530	19.530	19.530	19.530	6,756
2025-02-13	18.690	19.050	18.420	19.050	19.050	3,656
2025-02-12	18.730	18.780	18.460	18.570	18.570	4,514
2025-02-11	18.790	19.020	18.420	18.620	18.620	8,452
2025-02-10	18.980	19.340	18.600	18.600	18.600	9,398
2025-02-07	18.810	18.810	18.810	18.810	18.810	4,080
2025-02-06	18.850	18.980	18.710	18.710	18.710	3,473
2025-02-05	18.840	18.930	18.550	18.740	18.740	5,637
2025-02-04	18.430	18.910	18.410	18.700	18.700	7,704
2025-02-03	18.420	18.970	18.260	18.800	18.800	10,630
2025-01-31	18.500	18.500	18.500	18.500	18.500	4,364
2025-01-30	17.730	18.600	17.720	18.590	18.590	7,520
2025-01-29	18.090	18.090	17.660	17.870	17.870	3,273

← NewerPage 7 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.