IGTI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.040 | 3.240 | 3.000 | 3.160 | 3.160 | 2,202 |
| 2026-01-14 | 3.000 | 3.070 | 2.980 | 3.020 | 3.020 | 732 |
| 2026-01-13 | 3.010 | 3.050 | 2.980 | 3.050 | 3.050 | 653 |
| 2026-01-12 | 3.030 | 3.050 | 2.980 | 2.990 | 2.990 | 603 |
| 2026-01-09 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 895 |
| 2026-01-08 | 2.950 | 3.090 | 2.940 | 2.990 | 2.990 | 883 |
| 2026-01-07 | 3.000 | 3.050 | 2.950 | 2.980 | 2.980 | 653 |
| 2026-01-06 | 2.930 | 3.100 | 2.930 | 2.970 | 2.970 | 1,053 |
| 2026-01-05 | 2.930 | 2.990 | 2.930 | 2.950 | 2.950 | 1,256 |
| 2026-01-02 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 747 |
| 2025-12-30 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 593 |
| 2025-12-29 | 2.970 | 2.970 | 2.880 | 2.910 | 2.910 | 933 |
| 2025-12-26 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 891 |
| 2025-12-23 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 1,558 |
| 2025-12-22 | 2.910 | 2.960 | 2.870 | 2.930 | 2.930 | 674 |
| 2025-12-19 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 323 |
| 2025-12-18 | 3.000 | 3.000 | 2.880 | 2.950 | 2.950 | 668 |
| 2025-12-17 | 3.010 | 3.030 | 2.880 | 2.970 | 2.970 | 637 |
| 2025-12-16 | 2.980 | 3.040 | 2.980 | 3.030 | 3.030 | 497 |
| 2025-12-15 | 3.000 | 3.060 | 3.000 | 3.050 | 3.050 | 888 |
| 2025-12-12 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 554 |
| 2025-12-11 | 3.030 | 3.140 | 3.020 | 3.080 | 3.080 | 699 |
| 2025-12-10 | 2.820 | 3.160 | 2.820 | 2.990 | 2.990 | 1,005 |
| 2025-12-09 | 2.950 | 2.950 | 2.880 | 2.950 | 2.950 | 392 |
| 2025-12-08 | 2.910 | 2.970 | 2.900 | 2.950 | 2.950 | 973 |
| 2025-12-05 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 1,819 |
| 2025-12-04 | 2.990 | 3.180 | 2.990 | 3.120 | 3.120 | 938 |
| 2025-12-03 | 2.960 | 3.100 | 2.960 | 3.050 | 3.050 | 466 |
| 2025-12-02 | 2.960 | 3.140 | 2.920 | 3.020 | 3.020 | 1,385 |
| 2025-12-01 | 3.040 | 3.050 | 2.920 | 2.920 | 2.920 | 698 |
| 2025-11-28 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 905 |
| 2025-11-27 | 3.050 | 3.070 | 2.960 | 2.970 | 2.970 | 593 |
| 2025-11-26 | 2.950 | 3.080 | 2.950 | 3.010 | 3.010 | 648 |
| 2025-11-25 | 3.020 | 3.040 | 2.940 | 3.020 | 3.020 | 438 |
| 2025-11-24 | 2.860 | 2.990 | 2.850 | 2.990 | 2.990 | 891 |
| 2025-11-21 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 817 |
| 2025-11-19 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 499 |
| 2025-11-18 | 3.080 | 3.090 | 2.960 | 3.000 | 3.000 | 562 |
| 2025-11-17 | 3.050 | 3.100 | 3.020 | 3.020 | 3.020 | 248 |
| 2025-11-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 329 |
| 2025-11-13 | 3.040 | 3.090 | 3.030 | 3.090 | 3.090 | 567 |
| 2025-11-12 | 3.080 | 3.090 | 3.020 | 3.040 | 3.040 | 265 |
| 2025-11-11 | 3.050 | 3.090 | 3.000 | 3.030 | 3.030 | 480 |
| 2025-11-10 | 2.990 | 3.080 | 2.990 | 2.990 | 2.990 | 627 |
| 2025-11-07 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 661 |
| 2025-11-06 | 3.090 | 3.090 | 2.970 | 2.970 | 2.970 | 879 |
| 2025-11-05 | 2.950 | 3.040 | 2.940 | 3.020 | 3.020 | 856 |
| 2025-11-04 | 2.940 | 2.970 | 2.890 | 2.950 | 2.950 | 453 |
| 2025-11-03 | 2.960 | 2.970 | 2.830 | 2.900 | 2.900 | 516 |
| 2025-10-31 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 724 |
| 2025-10-30 | 2.840 | 2.910 | 2.820 | 2.870 | 2.870 | 673 |
| 2025-10-29 | 2.810 | 2.890 | 2.810 | 2.860 | 2.860 | 373 |
| 2025-10-28 | 2.860 | 2.860 | 2.780 | 2.860 | 2.860 | 348 |
| 2025-10-27 | 2.820 | 2.910 | 2.820 | 2.860 | 2.860 | 287 |
| 2025-10-24 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 134 |
| 2025-10-23 | 2.830 | 2.930 | 2.830 | 2.920 | 2.920 | 516 |
| 2025-10-22 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 339 |
| 2025-10-21 | 2.770 | 2.890 | 2.750 | 2.890 | 2.890 | 355 |
| 2025-10-20 | 2.810 | 2.890 | 2.760 | 2.830 | 2.830 | 447 |
| 2025-10-17 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 565 |
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.