IGTI3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	2.050	2.130	2.050	2.110	2.110	64,622
2025-01-24	2.070	2.070	2.070	2.070	2.070	15,480
2025-01-23	2.120	2.130	2.070	2.100	2.100	6,301
2025-01-22	2.090	2.130	2.070	2.090	2.090	2,540
2025-01-21	2.110	2.110	2.060	2.060	2.060	8,479
2025-01-20	2.100	2.100	2.040	2.100	2.100	13,897
2025-01-17	2.050	2.050	2.050	2.050	2.050	61,545
2025-01-16	2.080	2.120	2.050	2.050	2.050	174,922
2025-01-15	2.080	2.130	2.080	2.130	2.130	135,178
2025-01-14	2.020	2.080	2.010	2.040	2.040	696,244
2025-01-13	2.060	2.090	2.010	2.010	2.010	14,163
2025-01-10	2.080	2.080	2.080	2.080	2.080	39,163
2025-01-09	2.060	2.100	2.030	2.080	2.080	39,881
2025-01-08	2.100	2.100	2.030	2.030	2.030	14,667
2025-01-07	2.100	2.130	2.080	2.080	2.080	587
2025-01-06	2.070	2.140	2.070	2.100	2.100	41,701
2025-01-03	2.110	2.110	2.110	2.110	2.110	64,467
2025-01-02	2.100	2.120	2.040	2.040	2.040	959
2024-12-30	2.120	2.120	2.120	2.120	2.120	2,120
2024-12-27	2.130	2.130	2.130	2.130	2.130	67,768
2024-12-26	2.150	2.180	2.070	2.090	2.090	81,048
2024-12-23	2.110	2.110	2.110	2.110	2.110	74,251
2024-12-20	2.150	2.150	2.150	2.150	2.150	164,697
2024-12-19	2.110	2.190	2.040	2.110	2.110	47,324
2024-12-18	2.190	2.190	2.120	2.150	2.150	1,788
2024-12-17	2.220	2.230	2.170	2.210	2.210	1,123
2024-12-16	2.250	2.250	2.210	2.230	2.230	1,054
2024-12-13	2.270	2.270	2.270	2.270	2.270	14,845
2024-12-12	2.280	2.310	2.240	2.290	2.290	18,238
2024-12-11	2.290	2.350	2.270	2.310	2.310	45,436
2024-12-10	2.310	2.310	2.310	2.310	2.310	0

← NewerPage 8 of 8 · 451 trading days

Stock splits

No stock splits on record.

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.