IGTI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 3.880 | 3.960 | 3.700 | 3.870 | 3.870 | 1,435 |
| 2026-10-06 | 3.730 | 3.830 | 3.710 | 3.770 | 3.770 | 591 |
| 2026-10-05 | 3.470 | 3.730 | 3.460 | 3.730 | 3.730 | 1,991 |
| 2026-10-02 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 952 |
| 2026-10-01 | 3.200 | 3.340 | 3.200 | 3.240 | 3.240 | 565 |
| 2026-09-28 | 3.200 | 3.280 | 3.190 | 3.220 | 3.220 | 424 |
| 2026-09-25 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 609 |
| 2026-09-24 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 247 |
| 2026-09-23 | 3.250 | 3.250 | 3.170 | 3.210 | 3.210 | 403 |
| 2026-09-22 | 3.160 | 3.250 | 3.160 | 3.210 | 3.210 | 255 |
| 2026-09-21 | 3.180 | 3.250 | 3.160 | 3.210 | 3.210 | 356 |
| 2026-09-18 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 241 |
| 2026-09-17 | 3.180 | 3.220 | 3.100 | 3.180 | 3.180 | 786 |
| 2026-09-16 | 3.230 | 3.230 | 3.120 | 3.190 | 3.190 | 453 |
| 2026-09-15 | 3.290 | 3.290 | 3.190 | 3.190 | 3.190 | 192 |
| 2026-09-14 | 3.200 | 3.260 | 3.190 | 3.250 | 3.250 | 491 |
| 2026-09-11 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 671 |
| 2026-09-10 | 3.240 | 3.270 | 3.220 | 3.240 | 3.240 | 549 |
| 2026-09-09 | 3.290 | 3.290 | 3.150 | 3.240 | 3.240 | 738 |
| 2026-09-08 | 3.360 | 3.430 | 3.250 | 3.260 | 3.260 | 550 |
| 2026-09-04 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 374 |
| 2026-09-03 | 3.230 | 3.380 | 3.230 | 3.340 | 3.340 | 599 |
| 2026-09-02 | 3.080 | 3.200 | 3.080 | 3.160 | 3.160 | 480 |
| 2026-09-01 | 3.110 | 3.200 | 3.110 | 3.110 | 3.110 | 477 |
| 2026-08-31 | 3.160 | 3.160 | 3.090 | 3.140 | 3.140 | 362 |
| 2026-08-28 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 642 |
| 2026-08-27 | 3.100 | 3.140 | 3.090 | 3.130 | 3.130 | 264 |
| 2026-08-26 | 3.110 | 3.150 | 3.110 | 3.150 | 3.150 | 313 |
| 2026-08-25 | 3.140 | 3.220 | 3.100 | 3.150 | 3.150 | 391 |
| 2026-08-24 | 3.100 | 3.210 | 3.100 | 3.210 | 3.210 | 310 |
| 2026-08-21 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 439 |
| 2026-08-20 | 3.060 | 3.120 | 3.060 | 3.070 | 3.070 | 503 |
| 2026-08-19 | 3.160 | 3.160 | 3.010 | 3.120 | 3.120 | 469 |
| 2026-08-18 | 3.160 | 3.160 | 3.060 | 3.120 | 3.120 | 375 |
| 2026-08-17 | 3.160 | 3.170 | 3.080 | 3.160 | 3.160 | 561 |
| 2026-08-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 318 |
| 2026-08-13 | 3.140 | 3.180 | 3.050 | 3.140 | 3.140 | 334 |
| 2026-08-12 | 3.040 | 3.170 | 3.040 | 3.100 | 3.100 | 284 |
| 2026-08-11 | 3.110 | 3.150 | 3.050 | 3.050 | 3.050 | 458 |
| 2026-08-10 | 3.060 | 3.280 | 3.060 | 3.220 | 3.220 | 660 |
| 2026-08-07 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 520 |
| 2026-08-06 | 3.330 | 3.330 | 3.180 | 3.190 | 3.190 | 493 |
| 2026-08-05 | 3.330 | 3.330 | 3.110 | 3.290 | 3.290 | 588 |
| 2026-08-04 | 3.100 | 3.280 | 3.080 | 3.230 | 3.230 | 686 |
| 2026-08-03 | 3.080 | 3.140 | 3.060 | 3.120 | 3.120 | 675 |
| 2026-07-31 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 368 |
| 2026-07-30 | 3.170 | 3.170 | 3.110 | 3.140 | 3.140 | 477 |
| 2026-07-29 | 3.210 | 3.220 | 3.110 | 3.160 | 3.160 | 921 |
| 2026-07-28 | 3.170 | 3.300 | 3.120 | 3.140 | 3.140 | 811 |
| 2026-07-27 | 3.280 | 3.300 | 3.180 | 3.210 | 3.210 | 495 |
| 2026-07-24 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 205 |
| 2026-07-23 | 3.280 | 3.290 | 3.200 | 3.250 | 3.250 | 425 |
| 2026-07-22 | 3.240 | 3.330 | 3.240 | 3.240 | 3.240 | 503 |
| 2026-07-21 | 3.380 | 3.380 | 3.230 | 3.230 | 3.230 | 949 |
| 2026-07-20 | 3.290 | 3.390 | 3.290 | 3.380 | 3.380 | 440 |
| 2026-07-17 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 212 |
| 2026-07-16 | 3.490 | 3.490 | 3.030 | 3.410 | 3.410 | 582 |
| 2026-07-15 | 3.460 | 3.470 | 3.400 | 3.470 | 3.470 | 802 |
| 2026-07-14 | 3.490 | 3.490 | 3.360 | 3.440 | 3.440 | 877 |
| 2026-07-13 | 3.520 | 3.550 | 3.370 | 3.450 | 3.450 | 866 |
Page 1 of 4 · 239 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.