IGTI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-14 | 3.400 | 3.450 | 3.360 | 3.420 | 3.420 | 913 |
| 2026-04-13 | 3.400 | 3.430 | 3.320 | 3.420 | 3.420 | 1,067 |
| 2026-04-10 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 838 |
| 2026-04-09 | 3.370 | 3.390 | 3.330 | 3.370 | 3.370 | 414 |
| 2026-04-08 | 3.240 | 3.370 | 3.240 | 3.280 | 3.280 | 1,229 |
| 2026-04-07 | 3.210 | 3.240 | 3.160 | 3.160 | 3.160 | 431 |
| 2026-04-06 | 3.230 | 3.260 | 3.180 | 3.230 | 3.230 | 945 |
| 2026-04-02 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 522 |
| 2026-04-01 | 3.160 | 3.300 | 3.160 | 3.260 | 3.260 | 529 |
| 2026-03-31 | 3.100 | 3.230 | 3.070 | 3.220 | 3.220 | 631 |
| 2026-03-30 | 3.040 | 3.120 | 3.020 | 3.070 | 3.070 | 296 |
| 2026-03-27 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 715 |
| 2026-03-26 | 3.200 | 3.200 | 3.070 | 3.070 | 3.070 | 627 |
| 2026-03-25 | 3.140 | 3.180 | 3.100 | 3.160 | 3.160 | 436 |
| 2026-03-24 | 3.060 | 3.150 | 3.060 | 3.120 | 3.120 | 455 |
| 2026-03-23 | 3.000 | 3.150 | 3.000 | 3.130 | 3.130 | 463 |
| 2026-03-20 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 581 |
| 2026-03-19 | 3.160 | 3.180 | 3.040 | 3.180 | 3.180 | 648 |
| 2026-03-18 | 3.130 | 3.180 | 3.120 | 3.170 | 3.170 | 491 |
| 2026-03-17 | 3.110 | 3.220 | 3.110 | 3.140 | 3.140 | 440 |
| 2026-03-16 | 3.210 | 3.220 | 3.120 | 3.220 | 3.220 | 922 |
| 2026-03-13 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 686 |
| 2026-03-12 | 3.200 | 3.220 | 3.130 | 3.190 | 3.190 | 794 |
| 2026-03-11 | 3.270 | 3.280 | 3.200 | 3.240 | 3.240 | 713 |
| 2026-03-10 | 3.210 | 3.280 | 3.180 | 3.280 | 3.280 | 711 |
| 2026-03-09 | 3.280 | 3.280 | 3.150 | 3.280 | 3.280 | 909 |
| 2026-03-06 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 549 |
| 2026-03-05 | 3.330 | 3.330 | 3.230 | 3.270 | 3.270 | 630 |
| 2026-03-04 | 3.240 | 3.360 | 3.240 | 3.350 | 3.350 | 594 |
| 2026-03-03 | 3.420 | 3.420 | 3.240 | 3.260 | 3.260 | 770 |
| 2026-03-02 | 3.430 | 3.430 | 3.290 | 3.380 | 3.380 | 1,549 |
| 2026-02-27 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 735 |
| 2026-02-26 | 3.370 | 3.470 | 3.370 | 3.470 | 3.470 | 1,209 |
| 2026-02-25 | 3.380 | 3.410 | 3.330 | 3.410 | 3.410 | 1,071 |
| 2026-02-24 | 3.350 | 3.370 | 3.290 | 3.310 | 3.310 | 1,073 |
| 2026-02-23 | 3.320 | 3.350 | 3.280 | 3.300 | 3.300 | 1,025 |
| 2026-02-20 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1,393 |
| 2026-02-19 | 3.300 | 3.350 | 3.230 | 3.330 | 3.330 | 1,363 |
| 2026-02-18 | 3.310 | 3.310 | 3.210 | 3.280 | 3.280 | 1,401 |
| 2026-02-13 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 1,612 |
| 2026-02-12 | 3.360 | 3.360 | 3.300 | 3.300 | 3.300 | 821 |
| 2026-02-11 | 3.350 | 3.360 | 3.290 | 3.330 | 3.330 | 1,020 |
| 2026-02-10 | 3.320 | 3.340 | 3.280 | 3.310 | 3.310 | 970 |
| 2026-02-09 | 3.280 | 3.330 | 3.230 | 3.290 | 3.290 | 1,177 |
| 2026-02-06 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 712 |
| 2026-02-05 | 3.360 | 3.360 | 3.280 | 3.320 | 3.320 | 982 |
| 2026-02-04 | 3.330 | 3.370 | 3.270 | 3.330 | 3.330 | 849 |
| 2026-02-03 | 3.270 | 3.380 | 3.270 | 3.360 | 3.360 | 1,086 |
| 2026-02-02 | 3.360 | 3.370 | 3.320 | 3.350 | 3.350 | 698 |
| 2026-01-30 | 3.360 | 3.370 | 3.320 | 3.320 | 3.320 | 352 |
| 2026-01-29 | 3.400 | 3.430 | 3.220 | 3.270 | 3.270 | 1,113 |
| 2026-01-28 | 3.430 | 3.450 | 3.370 | 3.410 | 3.410 | 1,670 |
| 2026-01-27 | 3.330 | 3.410 | 3.310 | 3.390 | 3.390 | 1,008 |
| 2026-01-26 | 3.340 | 3.390 | 3.300 | 3.330 | 3.330 | 994 |
| 2026-01-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,347 |
| 2026-01-22 | 3.280 | 3.330 | 3.150 | 3.270 | 3.270 | 651 |
| 2026-01-21 | 3.130 | 3.280 | 3.080 | 3.250 | 3.250 | 1,420 |
| 2026-01-20 | 3.240 | 3.300 | 3.100 | 3.200 | 3.200 | 753 |
| 2026-01-19 | 3.250 | 3.300 | 3.180 | 3.180 | 3.180 | 704 |
| 2026-01-16 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 913 |
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.