IGTI3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	2.310	2.310	2.310	2.310	2.310	3,562
2025-04-24	2.310	2.340	2.260	2.340	2.340	2,383
2025-04-23	2.290	2.320	2.250	2.260	2.260	2,054
2025-04-22	2.250	2.250	2.250	2.250	2.250	66,441
2025-04-17	2.230	2.230	2.230	2.230	2.230	27,415
2025-04-16	2.210	2.210	2.210	2.210	2.210	9,368
2025-04-15	2.240	2.240	2.240	2.240	2.240	23,125
2025-04-14	2.200	2.200	2.200	2.200	2.200	14,980
2025-04-11	2.180	2.180	2.180	2.180	2.180	27,235
2025-04-10	2.090	2.090	2.090	2.090	2.090	22,296
2025-04-09	2.150	2.150	2.150	2.150	2.150	99,389
2025-04-08	2.100	2.100	2.100	2.100	2.100	7,827
2025-04-07	2.100	2.100	2.100	2.100	2.100	29,313
2025-04-04	2.140	2.140	2.140	2.140	2.140	32,998
2025-04-03	2.240	2.240	2.240	2.240	2.240	31,250
2025-04-02	2.200	2.200	2.200	2.200	2.200	6,035
2025-04-01	2.210	2.210	2.210	2.210	2.210	34,145
2025-03-31	2.180	2.180	2.180	2.180	2.180	95,615
2025-03-28	2.140	2.140	2.140	2.140	2.140	77,726
2025-03-27	2.170	2.170	2.170	2.170	2.170	180,117
2025-03-26	2.230	2.230	2.230	2.230	2.230	31,013
2025-03-25	2.240	2.240	2.240	2.240	2.240	60,064
2025-03-24	2.160	2.160	2.160	2.160	2.160	156,857
2025-03-21	2.230	2.230	2.230	2.230	2.230	86,732
2025-03-20	2.210	2.210	2.210	2.210	2.210	38,352
2025-03-19	2.250	2.250	2.250	2.250	2.250	38,277
2025-03-18	2.190	2.190	2.190	2.190	2.190	20,591
2025-03-17	2.250	2.250	2.250	2.250	2.250	123,957
2025-03-14	2.160	2.160	2.160	2.160	2.160	16,693
2025-03-13	2.120	2.130	2.050	2.130	2.130	22,437
2025-03-12	2.090	2.090	2.090	2.090	2.090	59,781
2025-03-11	2.070	2.070	2.070	2.070	2.070	7,323
2025-03-10	2.110	2.110	2.110	2.110	2.110	482
2025-03-07	2.140	2.140	2.140	2.140	2.140	23,686
2025-03-06	2.080	2.080	2.040	2.080	2.080	1,082
2025-03-05	2.080	2.100	2.040	2.050	2.050	39,088
2025-02-28	2.110	2.110	2.110	2.110	2.110	6,532
2025-02-27	2.090	2.150	2.090	2.130	2.130	21,357
2025-02-26	2.030	2.160	2.030	2.160	2.160	8,532
2025-02-25	2.160	2.220	2.130	2.190	2.190	933
2025-02-24	2.330	2.330	2.190	2.190	2.190	3,226
2025-02-21	2.340	2.340	2.340	2.340	2.340	2,189
2025-02-20	2.280	2.360	2.220	2.340	2.340	21,262
2025-02-19	2.380	2.440	2.320	2.330	2.330	50,456
2025-02-18	2.450	2.450	2.340	2.430	2.430	27,771
2025-02-17	2.420	2.440	2.340	2.360	2.360	24,591
2025-02-14	2.390	2.390	2.390	2.390	2.390	100,197
2025-02-13	2.190	2.240	2.190	2.230	2.230	73,757
2025-02-12	2.310	2.310	2.180	2.220	2.220	63,382
2025-02-11	2.280	2.310	2.180	2.280	2.280	102,809
2025-02-10	2.330	2.350	2.270	2.270	2.270	37,552
2025-02-07	2.290	2.290	2.290	2.290	2.290	29,793
2025-02-06	2.280	2.300	2.250	2.300	2.300	20,698
2025-02-05	2.340	2.340	2.250	2.300	2.300	104,556
2025-02-04	2.320	2.320	2.210	2.310	2.310	37,372
2025-02-03	2.140	2.310	2.140	2.260	2.260	64,356
2025-01-31	2.180	2.180	2.180	2.180	2.180	32,889
2025-01-30	2.120	2.220	2.120	2.190	2.190	36,334
2025-01-29	2.110	2.180	2.110	2.140	2.140	62,585
2025-01-28	2.140	2.160	2.100	2.160	2.160	51,761

← NewerPage 7 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.