Iguatemi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	8.670	8.670	8.310	8.310	7.835	400
2024-05-22	8.810	8.810	8.810	8.810	8.307	0
2024-05-21	8.810	8.810	8.810	8.810	8.307	500
2024-05-20	8.950	8.950	8.950	8.950	8.439	900
2024-05-17	8.960	8.960	8.960	8.960	8.448	0
2024-05-16	9.130	9.130	8.960	8.960	8.448	900
2024-05-15	9.110	9.110	9.110	9.110	8.590	200
2024-05-14	8.930	8.930	8.810	8.810	8.307	600
2024-05-13	9.140	9.150	8.810	8.810	8.307	500
2024-05-10	9.430	9.430	9.430	9.430	8.891	0
2024-05-09	9.430	9.430	9.430	9.430	8.891	0
2024-05-08	9.430	9.430	9.430	9.430	8.891	100
2024-05-07	9.430	9.430	9.430	9.430	8.891	0
2024-05-06	9.430	9.430	9.430	9.430	8.891	100
2024-05-03	9.500	9.660	9.500	9.660	9.108	1,100
2024-05-02	8.950	8.950	8.950	8.950	8.439	0
2024-04-30	8.950	8.950	8.950	8.950	8.439	100
2024-04-29	9.000	9.000	9.000	9.000	8.486	0
2024-04-26	9.000	9.000	9.000	9.000	8.486	0
2024-04-25	9.000	9.000	9.000	9.000	8.486	0
2024-04-24	9.000	9.000	9.000	9.000	8.486	0
2024-04-23	9.000	9.000	8.990	9.000	8.486	500
2024-04-22	8.860	8.860	8.860	8.860	8.354	0
2024-04-19	8.650	8.860	8.640	8.860	8.354	600
2024-04-18	9.000	9.000	8.840	8.840	8.131	900
2024-04-17	9.320	9.320	9.300	9.300	8.554	200
2024-04-16	9.280	9.280	9.280	9.280	8.536	100
2024-04-15	9.520	9.520	9.060	9.060	8.333	900
2024-04-12	9.770	9.770	9.770	9.770	8.986	0
2024-04-11	9.770	9.770	9.770	9.770	8.986	0
2024-04-10	9.770	9.770	9.770	9.770	8.986	0
2024-04-09	10.180	10.360	9.770	9.770	8.986	900
2024-04-08	9.910	9.980	9.910	9.980	9.179	500
2024-04-05	9.740	9.740	9.740	9.740	8.959	0
2024-04-04	9.740	9.740	9.740	9.740	8.959	0
2024-04-03	9.740	9.740	9.740	9.740	8.959	800
2024-04-02	9.650	9.650	9.650	9.650	8.876	100
2024-04-01	9.790	9.790	9.650	9.650	8.876	400
2024-03-28	10.020	10.020	10.000	10.000	9.198	400
2024-03-27	10.010	10.150	9.920	10.150	9.336	1,300
2024-03-26	10.150	10.150	10.150	10.150	9.336	100
2024-03-25	10.110	10.160	10.110	10.150	9.336	400
2024-03-22	10.500	10.500	10.500	10.500	9.658	200
2024-03-21	10.430	10.540	10.430	10.540	9.694	500
2024-03-20	10.240	10.440	10.240	10.440	9.602	2,500
2024-03-19	10.210	10.290	10.130	10.200	9.382	2,200
2024-03-18	9.990	10.590	9.990	10.020	9.216	98,100
2024-03-15	9.500	9.500	9.500	9.500	8.738	427,900
2024-03-14	10.520	10.520	10.450	10.450	9.612	400
2024-03-13	10.270	10.270	10.270	10.270	9.446	0
2024-03-12	10.270	10.270	10.270	10.270	9.446	0
2024-03-11	10.310	10.310	10.270	10.270	9.446	300
2024-03-08	10.310	10.310	10.310	10.310	9.483	100
2024-03-07	10.360	10.360	10.360	10.360	9.529	0
2024-03-06	10.360	10.360	10.360	10.360	9.529	100
2024-03-05	10.280	10.280	10.210	10.210	9.391	200
2024-03-04	10.280	10.280	10.280	10.280	9.455	0
2024-03-01	10.350	10.350	10.280	10.280	9.455	200
2024-02-29	10.280	10.280	10.280	10.280	9.455	100
2024-02-28	10.200	10.790	10.200	10.790	9.924	2,600

← NewerPage 11 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.