Iguatemi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	10.230	10.230	10.230	10.230	9.646	0
2024-08-15	10.230	10.230	10.230	10.230	9.646	100
2024-08-14	10.100	10.100	10.100	10.100	9.523	0
2024-08-13	10.100	10.100	10.100	10.100	9.523	100
2024-08-12	9.980	9.980	9.980	9.980	9.410	0
2024-08-09	9.980	9.980	9.980	9.980	9.410	200
2024-08-08	9.490	9.490	9.490	9.490	8.948	0
2024-08-07	9.520	9.520	9.490	9.490	8.948	400
2024-08-06	9.330	9.380	9.320	9.380	8.844	600
2024-08-05	9.290	9.290	9.290	9.290	8.759	100
2024-08-02	9.450	9.450	9.450	9.450	8.910	300
2024-08-01	9.220	9.220	9.220	9.220	8.693	0
2024-07-31	9.220	9.220	9.220	9.220	8.693	0
2024-07-30	9.220	9.220	9.220	9.220	8.693	100
2024-07-29	9.200	9.240	9.200	9.240	8.712	200
2024-07-26	9.240	9.240	9.000	9.000	8.486	200
2024-07-25	9.180	9.180	9.180	9.180	8.656	100
2024-07-24	9.370	9.370	9.220	9.220	8.693	700
2024-07-23	9.570	9.570	9.570	9.570	9.023	100
2024-07-22	9.700	9.700	9.700	9.700	9.146	500
2024-07-19	9.560	9.560	9.560	9.560	9.014	0
2024-07-18	9.560	9.560	9.560	9.560	9.014	0
2024-07-17	9.630	9.630	9.560	9.560	9.014	100
2024-07-16	9.560	9.630	9.560	9.630	9.080	200
2024-07-15	9.590	9.630	9.590	9.630	9.080	300
2024-07-12	9.620	9.620	9.620	9.620	9.071	0
2024-07-11	9.620	9.620	9.620	9.620	9.071	200
2024-07-10	9.660	9.660	9.660	9.660	9.108	100
2024-07-09	9.590	9.590	9.590	9.590	9.042	200
2024-07-08	9.540	9.540	9.540	9.540	8.995	0
2024-07-05	9.540	9.540	9.540	9.540	8.995	200
2024-07-04	9.450	9.540	9.450	9.540	8.995	800
2024-07-03	9.080	9.080	9.080	9.080	8.561	200
2024-07-02	9.030	9.030	9.030	9.030	8.514	0
2024-07-01	9.040	9.040	9.030	9.030	8.514	300
2024-06-28	9.010	9.010	8.920	9.000	8.486	1,100
2024-06-27	9.000	9.100	9.000	9.060	8.542	800
2024-06-26	8.860	8.880	8.860	8.880	8.373	300
2024-06-25	8.650	8.650	8.650	8.650	8.156	0
2024-06-24	8.650	8.650	8.650	8.650	8.156	0
2024-06-21	8.610	8.650	8.610	8.650	8.156	200
2024-06-20	8.490	8.490	8.490	8.490	8.005	0
2024-06-19	8.490	8.490	8.490	8.490	8.005	0
2024-06-18	8.440	8.490	8.440	8.490	8.005	400
2024-06-17	8.420	8.420	8.420	8.420	7.939	100
2024-06-14	8.440	8.440	8.440	8.440	7.958	0
2024-06-13	8.440	8.440	8.440	8.440	7.958	100
2024-06-12	8.580	8.580	8.580	8.580	8.090	200
2024-06-11	8.590	8.590	8.590	8.590	8.099	400
2024-06-10	8.840	8.840	8.840	8.840	8.335	0
2024-06-07	8.840	8.840	8.840	8.840	8.335	600
2024-06-06	8.990	8.990	8.990	8.990	8.476	100
2024-06-05	8.900	8.900	8.900	8.900	8.392	200
2024-06-04	8.870	8.870	8.870	8.870	8.363	0
2024-06-03	8.700	8.870	8.700	8.870	8.363	6,000
2024-05-31	8.760	8.760	8.750	8.750	8.250	5,600
2024-05-29	8.920	8.920	8.920	8.920	8.410	0
2024-05-28	8.920	8.920	8.920	8.920	8.410	200
2024-05-27	8.830	8.830	8.830	8.830	8.326	0
2024-05-24	8.860	8.860	8.830	8.830	8.326	1,700

← NewerPage 10 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.