Iguatemi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.660	13.660	13.660	13.660	13.660	200
2026-10-15	13.970	13.970	13.970	13.970	13.898	200
2026-10-14	14.050	14.050	13.950	13.950	13.878	300
2026-10-13	14.020	14.170	13.320	14.170	14.097	700
2026-10-09	14.030	14.030	14.030	14.030	13.957	0
2026-10-08	14.030	14.030	14.030	14.030	13.957	200
2026-10-07	13.670	13.850	13.670	13.850	13.778	1,600
2026-10-06	13.940	13.970	13.790	13.840	13.768	600
2026-10-05	13.400	14.070	13.400	13.950	13.878	5,400
2026-10-02	11.810	12.380	11.810	12.380	12.316	800
2026-10-01	11.950	12.000	11.820	11.820	11.759	1,100
2026-09-30	11.780	11.950	11.780	11.950	11.888	600
2026-09-29	11.890	11.890	11.890	11.890	11.829	0
2026-09-28	11.890	11.890	11.890	11.890	11.829	0
2026-09-25	11.890	11.890	11.890	11.890	11.829	0
2026-09-24	11.890	11.890	11.890	11.890	11.829	100
2026-09-23	11.900	11.900	11.850	11.890	11.829	600
2026-09-22	11.800	11.800	11.800	11.800	11.739	500
2026-09-21	11.310	11.800	11.310	11.800	11.739	600
2026-09-18	11.450	11.530	11.010	11.010	10.953	800
2026-09-17	11.260	11.260	11.260	11.260	11.202	400
2026-09-16	11.200	11.200	11.200	11.200	11.142	100
2026-09-15	11.600	11.600	11.600	11.600	11.540	0
2026-09-14	11.600	11.600	11.600	11.600	11.540	0
2026-09-11	11.600	11.650	11.600	11.600	11.540	500
2026-09-10	11.400	11.590	11.400	11.590	11.530	1,300
2026-09-09	11.510	11.550	11.330	11.550	11.490	1,500
2026-09-08	11.870	11.990	11.550	11.990	11.928	5,200
2026-09-04	11.750	11.750	11.320	11.320	11.261	700
2026-09-03	11.660	11.720	11.660	11.720	11.659	500
2026-09-02	11.230	11.500	11.230	11.500	11.441	4,100
2026-09-01	11.120	11.150	10.910	11.000	10.943	2,200
2026-08-31	10.610	10.790	10.610	10.790	10.734	1,200
2026-08-28	10.500	10.500	10.500	10.500	10.446	4,500
2026-08-27	10.710	10.710	10.690	10.690	10.635	600
2026-08-26	10.770	10.780	10.660	10.780	10.724	1,800
2026-08-25	10.410	10.700	10.410	10.660	10.605	2,700
2026-08-24	10.110	10.390	9.600	10.320	10.267	3,500
2026-08-21	9.980	10.240	9.900	10.240	10.187	6,400
2026-08-20	10.040	10.130	9.850	9.960	9.909	11,900
2026-08-19	10.370	10.390	9.980	10.390	10.336	8,200
2026-08-18	10.200	10.570	10.080	10.570	10.515	10,000
2026-08-17	10.980	10.980	10.980	10.980	10.923	4,000
2026-08-14	10.430	10.680	10.100	10.680	10.625	9,200
2026-08-13	10.490	11.460	10.490	11.460	11.401	4,400
2026-08-12	10.400	10.550	10.390	10.550	10.495	3,300
2026-08-11	11.500	11.500	11.500	11.500	11.441	4,000
2026-08-10	10.900	10.900	10.900	10.900	10.844	0
2026-08-07	10.550	10.900	10.550	10.900	10.844	5,700
2026-08-06	10.800	10.850	10.530	10.530	10.476	4,900
2026-08-05	11.500	11.500	11.500	11.500	11.441	4,000
2026-08-04	11.100	11.190	11.100	11.190	11.132	300
2026-08-03	10.930	11.100	10.930	11.100	11.043	800
2026-07-31	10.870	10.870	10.860	10.860	10.804	200
2026-07-30	11.110	11.110	11.110	11.110	11.053	0
2026-07-29	11.110	11.110	11.110	11.110	11.053	0
2026-07-28	11.110	11.110	11.110	11.110	11.053	100
2026-07-27	10.670	10.670	10.670	10.670	10.615	200
2026-07-24	10.630	10.630	10.600	10.600	10.545	700
2026-07-23	11.070	11.070	11.070	11.070	11.013	0

Page 1 of 16 · 944 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.0723 BRL
2026-07-16	0.0723 BRL
2026-04-15	0.0724 BRL
2026-02-20	0.0722 BRL
2025-04-22	0.2171 BRL
2025-02-24	0.0722 BRL
2024-04-19	0.2166 BRL
2024-02-26	0.0718 BRL
2023-04-24	0.1177 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.