IGTI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-10 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 712 |
| 2026-07-09 | 3.400 | 3.480 | 3.400 | 3.410 | 3.410 | 327 |
| 2026-07-08 | 3.510 | 3.510 | 3.340 | 3.350 | 3.350 | 603 |
| 2026-07-07 | 3.490 | 3.510 | 3.420 | 3.470 | 3.470 | 627 |
| 2026-07-06 | 3.540 | 3.540 | 3.450 | 3.450 | 3.450 | 474 |
| 2026-07-03 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 684 |
| 2026-07-02 | 3.400 | 3.410 | 3.340 | 3.390 | 3.390 | 723 |
| 2026-07-01 | 3.330 | 3.360 | 3.300 | 3.360 | 3.360 | 429 |
| 2026-06-30 | 3.400 | 3.400 | 3.300 | 3.360 | 3.360 | 646 |
| 2026-06-29 | 3.430 | 3.430 | 3.350 | 3.360 | 3.360 | 327 |
| 2026-06-26 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 601 |
| 2026-06-25 | 3.330 | 3.360 | 3.310 | 3.330 | 3.330 | 624 |
| 2026-06-24 | 3.330 | 3.330 | 3.250 | 3.300 | 3.300 | 671 |
| 2026-06-23 | 3.270 | 3.310 | 3.240 | 3.280 | 3.280 | 1,192 |
| 2026-06-22 | 3.130 | 3.240 | 3.130 | 3.190 | 3.190 | 817 |
| 2026-06-19 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 907 |
| 2026-06-18 | 3.250 | 3.290 | 3.240 | 3.290 | 3.290 | 503 |
| 2026-06-17 | 3.260 | 3.280 | 3.200 | 3.270 | 3.270 | 1,117 |
| 2026-06-16 | 3.330 | 3.330 | 3.260 | 3.270 | 3.270 | 514 |
| 2026-06-15 | 3.360 | 3.380 | 3.270 | 3.320 | 3.320 | 1,387 |
| 2026-06-12 | 3.350 | 3.380 | 3.340 | 3.380 | 3.380 | 621 |
| 2026-06-11 | 3.340 | 3.360 | 3.260 | 3.330 | 3.330 | 488 |
| 2026-06-10 | 3.500 | 3.510 | 3.300 | 3.350 | 3.350 | 1,112 |
| 2026-06-09 | 3.540 | 3.540 | 3.460 | 3.460 | 3.460 | 349 |
| 2026-06-08 | 3.510 | 3.540 | 3.470 | 3.540 | 3.540 | 455 |
| 2026-06-05 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 770 |
| 2026-06-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 998 |
| 2026-06-02 | 3.420 | 3.430 | 3.370 | 3.430 | 3.430 | 524 |
| 2026-06-01 | 3.530 | 3.540 | 3.430 | 3.440 | 3.440 | 979 |
| 2026-05-29 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 3,604 |
| 2026-05-28 | 3.550 | 3.650 | 3.390 | 3.460 | 3.460 | 588 |
| 2026-05-27 | 3.740 | 3.740 | 3.600 | 3.660 | 3.660 | 909 |
| 2026-05-26 | 3.720 | 3.790 | 3.610 | 3.740 | 3.740 | 1,302 |
| 2026-05-25 | 3.660 | 3.750 | 3.610 | 3.720 | 3.720 | 1,072 |
| 2026-05-22 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 825 |
| 2026-05-21 | 3.560 | 3.570 | 3.470 | 3.570 | 3.570 | 878 |
| 2026-05-20 | 3.540 | 3.610 | 3.430 | 3.530 | 3.530 | 779 |
| 2026-05-19 | 3.600 | 3.600 | 3.510 | 3.520 | 3.520 | 386 |
| 2026-05-18 | 3.530 | 3.720 | 3.480 | 3.720 | 3.720 | 1,588 |
| 2026-05-15 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 1,193 |
| 2026-05-14 | 3.540 | 3.540 | 3.480 | 3.510 | 3.510 | 639 |
| 2026-05-13 | 3.460 | 3.510 | 3.400 | 3.450 | 3.450 | 3,286 |
| 2026-05-12 | 3.420 | 3.480 | 3.400 | 3.420 | 3.420 | 378 |
| 2026-05-11 | 3.390 | 3.480 | 3.350 | 3.420 | 3.420 | 583 |
| 2026-05-08 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 610 |
| 2026-05-07 | 3.370 | 3.400 | 3.320 | 3.350 | 3.350 | 495 |
| 2026-05-06 | 3.300 | 3.400 | 3.240 | 3.330 | 3.330 | 758 |
| 2026-05-05 | 3.350 | 3.350 | 3.250 | 3.260 | 3.260 | 155 |
| 2026-05-04 | 3.340 | 3.410 | 3.240 | 3.370 | 3.370 | 561 |
| 2026-04-30 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 549 |
| 2026-04-29 | 3.300 | 3.320 | 3.210 | 3.210 | 3.210 | 405 |
| 2026-04-28 | 3.270 | 3.310 | 3.240 | 3.260 | 3.260 | 433 |
| 2026-04-27 | 3.350 | 3.360 | 3.280 | 3.290 | 3.290 | 451 |
| 2026-04-24 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 253 |
| 2026-04-23 | 3.410 | 3.460 | 3.300 | 3.300 | 3.300 | 466 |
| 2026-04-22 | 3.460 | 3.490 | 3.400 | 3.440 | 3.440 | 390 |
| 2026-04-20 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 561 |
← NewerPage 2 of 2 · 117 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.