Iguatemi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	10.200	10.200	10.200	10.200	9.382	0
2024-02-26	10.180	10.330	10.110	10.200	9.382	2,000
2024-02-23	10.550	10.550	10.180	10.180	9.297	500
2024-02-22	10.550	10.550	10.550	10.550	9.635	100
2024-02-21	10.680	10.700	10.120	10.490	9.580	12,500
2024-02-20	10.170	10.260	10.170	10.260	9.370	400
2024-02-19	10.120	10.120	10.030	10.030	9.160	200
2024-02-16	10.110	10.110	10.110	10.110	9.233	200
2024-02-15	10.400	10.400	10.200	10.200	9.315	300
2024-02-14	10.290	10.290	10.290	10.290	9.398	100
2024-02-09	10.400	10.400	10.020	10.020	9.151	400
2024-02-08	10.700	10.700	10.700	10.700	9.772	100
2024-02-07	10.670	10.700	10.670	10.700	9.772	500
2024-02-06	10.380	10.380	10.380	10.380	9.480	0
2024-02-05	10.240	10.380	10.240	10.380	9.480	300
2024-02-02	10.240	10.240	10.240	10.240	9.352	100
2024-02-01	10.500	10.500	10.500	10.500	9.589	100
2024-01-31	10.340	10.640	10.340	10.640	9.717	200
2024-01-30	10.160	10.340	10.000	10.130	9.252	1,600
2024-01-29	10.500	10.500	10.500	10.500	9.589	200
2024-01-26	10.550	10.550	10.550	10.550	9.635	0
2024-01-25	10.550	10.550	10.550	10.550	9.635	0
2024-01-24	10.550	10.550	10.550	10.550	9.635	100
2024-01-23	10.370	10.530	10.370	10.530	9.617	200
2024-01-22	10.200	10.200	10.150	10.150	9.270	400
2024-01-19	10.240	10.360	10.200	10.360	9.462	400
2024-01-18	10.270	10.310	10.010	10.010	9.142	1,400
2024-01-17	10.500	10.500	10.500	10.500	9.589	0
2024-01-16	10.700	10.700	10.500	10.500	9.589	200
2024-01-15	10.670	10.670	10.670	10.670	9.745	100
2024-01-12	10.670	10.670	10.670	10.670	9.745	200
2024-01-11	10.750	10.750	10.750	10.750	9.818	2,000
2024-01-10	10.880	10.880	10.880	10.880	9.937	100
2024-01-09	10.780	10.780	10.780	10.780	9.845	100
2024-01-08	10.560	10.560	10.560	10.560	9.644	0
2024-01-05	10.550	10.560	10.550	10.560	9.644	400
2024-01-04	10.680	10.680	10.680	10.680	9.754	100
2024-01-03	10.760	10.760	10.750	10.750	9.818	400
2024-01-02	10.500	10.510	10.480	10.480	9.571	800
2023-12-28	12.190	12.190	10.700	10.700	9.772	13,500
2023-12-27	10.490	12.390	10.490	12.190	11.133	6,700
2023-12-26	12.680	12.680	10.150	10.150	9.270	1,000
2023-12-22	10.740	10.740	10.740	10.740	9.809	0
2023-12-21	10.740	10.740	10.740	10.740	9.809	0
2023-12-20	10.740	10.740	10.740	10.740	9.809	0
2023-12-19	10.740	10.740	10.740	10.740	9.809	0
2023-12-18	10.810	10.810	10.700	10.740	9.809	2,800
2023-12-15	10.650	10.870	10.600	10.810	9.873	34,900
2023-12-14	10.780	10.780	10.780	10.780	9.845	200
2023-12-13	10.150	10.630	10.150	10.570	9.653	2,000
2023-12-12	10.160	10.160	10.100	10.100	9.224	400
2023-12-11	10.090	10.130	10.090	10.130	9.252	300
2023-12-08	10.120	10.120	10.120	10.120	9.242	100
2023-12-07	10.150	10.150	10.150	10.150	9.270	200
2023-12-06	10.270	10.270	10.270	10.270	9.379	0
2023-12-05	10.430	10.430	10.190	10.270	9.379	900
2023-12-04	10.240	10.240	10.240	10.240	9.352	100
2023-12-01	10.060	10.240	10.000	10.240	9.352	600
2023-11-30	10.060	10.060	10.060	10.060	9.188	100
2023-11-29	9.540	9.540	9.540	9.540	8.713	0

← NewerPage 12 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.