IGTI3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-16	2.680	2.810	2.680	2.780	2.780	255
2025-10-15	2.660	2.740	2.660	2.740	2.740	647
2025-10-14	2.720	2.730	2.670	2.670	2.670	320
2025-10-13	2.740	2.770	2.670	2.700	2.700	770
2025-10-10	2.680	2.680	2.680	2.680	2.680	10,573
2025-10-09	2.760	2.770	2.650	2.700	2.700	2,135
2025-10-08	2.700	2.790	2.700	2.740	2.740	38,297
2025-10-07	2.750	2.770	2.700	2.720	2.720	756
2025-10-06	2.850	2.850	2.760	2.810	2.810	3,004
2025-10-03	2.800	2.800	2.800	2.800	2.800	4,072
2025-10-02	2.830	2.830	2.830	2.830	2.830	2,971
2025-10-01	2.920	2.920	2.830	2.860	2.860	12,185
2025-09-30	2.840	2.840	2.840	2.840	2.840	2,072
2025-09-29	2.880	2.880	2.880	2.880	2.880	530
2025-09-26	2.910	2.910	2.910	2.910	2.910	5,225
2025-09-25	2.950	2.950	2.840	2.840	2.840	2,378
2025-09-24	2.940	2.950	2.860	2.890	2.890	6,642
2025-09-23	2.930	2.940	2.820	2.920	2.920	33,095
2025-09-22	2.950	2.950	2.830	2.900	2.900	13,448
2025-09-19	2.920	2.920	2.920	2.920	2.920	2,589
2025-09-18	2.890	2.980	2.890	2.970	2.970	3,664
2025-09-17	2.860	2.950	2.850	2.900	2.900	12,719
2025-09-16	2.870	2.890	2.840	2.860	2.860	2,821
2025-09-15	2.840	2.900	2.820	2.820	2.820	694
2025-09-12	2.890	2.890	2.890	2.890	2.890	813
2025-09-11	2.840	2.930	2.840	2.880	2.880	824
2025-09-10	2.830	2.890	2.830	2.870	2.870	2,321
2025-09-09	2.790	2.870	2.790	2.830	2.830	4,392
2025-09-08	2.830	2.880	2.760	2.850	2.850	7,977
2025-09-05	2.800	2.800	2.800	2.800	2.800	4,466
2025-09-04	2.750	2.790	2.680	2.790	2.790	73,979
2025-09-03	2.680	2.770	2.680	2.750	2.750	7,932
2025-09-02	2.830	2.830	2.700	2.800	2.800	47,080
2025-09-01	2.830	2.830	2.750	2.800	2.800	17,423
2025-08-29	2.800	2.800	2.800	2.800	2.800	3,404
2025-08-28	2.700	2.780	2.700	2.740	2.740	11,047
2025-08-27	2.570	2.710	2.570	2.700	2.700	14,266
2025-08-26	2.710	2.710	2.620	2.660	2.660	16,839
2025-08-25	2.620	2.710	2.610	2.680	2.680	11,711
2025-08-22	2.630	2.630	2.630	2.630	2.630	45,837
2025-08-21	2.710	2.720	2.580	2.620	2.620	46,717
2025-08-20	2.690	2.690	2.690	2.690	2.690	39,677
2025-08-19	2.640	2.640	2.640	2.640	2.640	568
2025-08-18	2.670	2.670	2.670	2.670	2.670	9,838
2025-08-15	2.610	2.720	2.610	2.690	2.690	10,849
2025-08-14	2.640	2.640	2.640	2.640	2.640	7,572
2025-08-13	2.660	2.660	2.660	2.660	2.660	18,360
2025-08-12	2.590	2.590	2.590	2.590	2.590	6,551
2025-08-11	2.560	2.560	2.560	2.560	2.560	481
2025-08-08	2.600	2.600	2.600	2.600	2.600	430
2025-08-07	2.620	2.620	2.620	2.620	2.620	10,490
2025-08-06	2.570	2.570	2.570	2.570	2.570	10,211
2025-08-05	2.420	2.530	2.410	2.440	2.440	10,722
2025-08-04	2.450	2.480	2.420	2.470	2.470	252
2025-08-01	2.510	2.510	2.510	2.510	2.510	968
2025-07-31	2.500	2.510	2.410	2.410	2.410	971
2025-07-30	2.430	2.520	2.430	2.510	2.510	8,989
2025-07-29	2.440	2.520	2.440	2.480	2.480	14,881
2025-07-28	2.500	2.560	2.420	2.450	2.450	13,163
2025-07-25	2.440	2.440	2.440	2.440	2.440	22,407

← NewerPage 5 of 8 · 451 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.