IGTI3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	2.530	2.530	2.440	2.440	2.440	4,288
2025-07-23	2.500	2.500	2.500	2.500	2.500	31,132
2025-07-22	2.450	2.570	2.430	2.470	2.470	21,164
2025-07-21	2.500	2.500	2.500	2.500	2.500	9,047
2025-07-18	2.540	2.540	2.540	2.540	2.540	15,276
2025-07-17	2.590	2.590	2.590	2.590	2.590	15,039
2025-07-16	2.560	2.560	2.560	2.560	2.560	700
2025-07-15	2.620	2.640	2.580	2.640	2.640	1,933
2025-07-14	2.600	2.600	2.600	2.600	2.600	2,496
2025-07-11	2.620	2.620	2.620	2.620	2.620	1,393
2025-07-10	2.780	2.780	2.780	2.780	2.780	374
2025-07-09	2.700	2.820	2.700	2.740	2.740	395
2025-07-08	2.760	2.760	2.760	2.760	2.760	981
2025-07-07	2.830	2.830	2.830	2.830	2.830	4,326
2025-07-04	2.770	2.770	2.770	2.770	2.770	4,629
2025-07-03	2.800	2.800	2.800	2.800	2.800	9,357
2025-07-02	2.710	2.710	2.710	2.710	2.710	1,037
2025-07-01	2.780	2.850	2.770	2.850	2.850	3,674
2025-06-30	2.780	2.780	2.780	2.780	2.780	6,725
2025-06-27	2.770	2.770	2.770	2.770	2.770	1,386
2025-06-26	2.780	2.780	2.780	2.780	2.780	1,161
2025-06-25	2.720	2.780	2.720	2.760	2.760	1,910
2025-06-24	2.730	2.730	2.730	2.730	2.730	4,214
2025-06-23	2.690	2.690	2.580	2.660	2.660	12,624
2025-06-20	2.640	2.640	2.640	2.640	2.640	4,575
2025-06-18	2.640	2.640	2.640	2.640	2.640	13,589
2025-06-17	2.660	2.680	2.620	2.630	2.630	8,055
2025-06-16	2.680	2.680	2.610	2.660	2.660	3,397
2025-06-13	2.660	2.660	2.660	2.660	2.660	5,302
2025-06-12	2.640	2.640	2.640	2.640	2.640	6,854
2025-06-11	2.640	2.670	2.600	2.660	2.660	3,460
2025-06-10	2.630	2.630	2.630	2.630	2.630	1,181
2025-06-09	2.700	2.700	2.700	2.700	2.700	3,046
2025-06-06	2.650	2.650	2.650	2.650	2.650	6,422
2025-06-05	2.720	2.720	2.720	2.720	2.720	6,070
2025-06-04	2.680	2.740	2.660	2.680	2.680	2,036
2025-06-03	2.680	2.680	2.680	2.680	2.680	14,406
2025-06-02	2.720	2.720	2.720	2.720	2.720	3,039
2025-05-30	2.730	2.730	2.730	2.730	2.730	5,267
2025-05-29	2.650	2.650	2.650	2.650	2.650	1,510
2025-05-28	2.610	2.610	2.610	2.610	2.610	28,245
2025-05-27	2.700	2.700	2.700	2.700	2.700	5,761
2025-05-26	2.540	2.540	2.540	2.540	2.540	8,554
2025-05-23	2.580	2.580	2.580	2.580	2.580	54,394
2025-05-22	2.660	2.660	2.660	2.660	2.660	5,498
2025-05-21	2.550	2.550	2.550	2.550	2.550	53,938
2025-05-20	2.650	2.650	2.650	2.650	2.650	9,400
2025-05-19	2.570	2.570	2.570	2.570	2.570	25,524
2025-05-16	2.540	2.540	2.540	2.540	2.540	10,437
2025-05-15	2.500	2.500	2.500	2.500	2.500	26,280
2025-05-14	2.430	2.430	2.430	2.430	2.430	15,430
2025-05-13	2.430	2.430	2.430	2.430	2.430	152,630
2025-05-12	2.350	2.350	2.350	2.350	2.350	6,832
2025-05-09	2.400	2.400	2.400	2.400	2.400	0
2025-05-06	2.330	2.340	2.310	2.340	2.340	416
2025-05-05	2.360	2.360	2.360	2.360	2.360	1,108
2025-05-02	2.320	2.320	2.320	2.320	2.320	685
2025-04-30	2.350	2.350	2.350	2.350	2.350	6,255
2025-04-29	2.340	2.340	2.340	2.340	2.340	512
2025-04-28	2.350	2.350	2.350	2.350	2.350	7,450

← NewerPage 6 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.