IGTI11F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 17.630 | 17.940 | 17.630 | 17.740 | 17.740 | 3,495 |
| 2025-01-27 | 16.840 | 17.940 | 16.840 | 17.770 | 17.770 | 6,681 |
| 2025-01-24 | 16.910 | 16.910 | 16.910 | 16.910 | 16.910 | 7,941 |
| 2025-01-23 | 17.400 | 17.660 | 17.170 | 17.350 | 17.350 | 3,443 |
| 2025-01-22 | 17.310 | 17.660 | 17.270 | 17.530 | 17.530 | 8,350 |
| 2025-01-21 | 17.190 | 17.670 | 17.130 | 17.670 | 17.670 | 4,528 |
| 2025-01-20 | 17.100 | 17.620 | 16.910 | 17.620 | 17.620 | 7,086 |
| 2025-01-17 | 17.270 | 17.270 | 17.270 | 17.270 | 17.270 | 5,241 |
| 2025-01-16 | 17.690 | 17.700 | 17.200 | 17.200 | 17.200 | 4,642 |
| 2025-01-15 | 17.400 | 17.800 | 17.250 | 17.550 | 17.550 | 7,498 |
| 2025-01-14 | 16.680 | 17.530 | 16.610 | 17.000 | 17.000 | 6,173 |
| 2025-01-13 | 16.720 | 17.010 | 16.600 | 16.780 | 16.780 | 5,137 |
| 2025-01-10 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 5,985 |
| 2025-01-09 | 17.190 | 17.490 | 16.930 | 17.490 | 17.490 | 4,904 |
| 2025-01-08 | 17.440 | 17.440 | 16.960 | 17.190 | 17.190 | 7,139 |
| 2025-01-07 | 17.390 | 17.630 | 17.100 | 17.470 | 17.470 | 5,771 |
| 2025-01-06 | 17.080 | 17.530 | 17.080 | 17.530 | 17.530 | 5,540 |
| 2025-01-03 | 16.980 | 16.980 | 16.980 | 16.980 | 16.980 | 4,499 |
| 2025-01-02 | 17.330 | 17.630 | 17.030 | 17.630 | 17.630 | 5,725 |
| 2024-12-30 | 17.450 | 17.450 | 17.450 | 17.450 | 17.450 | 4,290 |
| 2024-12-27 | 17.700 | 17.700 | 17.700 | 17.700 | 17.700 | 3,236 |
| 2024-12-26 | 17.630 | 17.630 | 17.200 | 17.210 | 17.210 | 5,271 |
| 2024-12-23 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | 5,305 |
| 2024-12-20 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 5,428 |
| 2024-12-19 | 17.520 | 17.850 | 17.010 | 17.570 | 17.570 | 7,877 |
| 2024-12-18 | 18.260 | 18.260 | 17.670 | 17.750 | 17.750 | 6,447 |
| 2024-12-17 | 18.170 | 18.380 | 18.020 | 18.080 | 18.080 | 5,447 |
| 2024-12-16 | 18.300 | 18.500 | 18.090 | 18.190 | 18.190 | 5,283 |
| 2024-12-13 | 18.310 | 18.310 | 18.310 | 18.310 | 18.310 | 5,030 |
| 2024-12-12 | 19.410 | 19.410 | 18.780 | 18.780 | 18.780 | 4,785 |
| 2024-12-11 | 19.100 | 19.760 | 18.860 | 19.270 | 19.270 | 5,467 |
| 2024-12-10 | 18.980 | 18.980 | 18.980 | 18.980 | 18.980 | 0 |
← NewerPage 8 of 8 · 452 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.