Iguatemi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	9.540	9.540	9.540	9.540	8.713	200
2023-11-27	9.680	9.680	9.680	9.680	8.841	0
2023-11-24	9.650	9.680	9.610	9.680	8.841	500
2023-11-23	9.650	9.650	9.650	9.650	8.813	100
2023-11-22	9.670	9.670	9.500	9.510	8.685	700
2023-11-21	9.540	9.540	9.540	9.540	8.713	100
2023-11-20	9.650	9.720	9.650	9.720	8.877	700
2023-11-17	9.420	9.420	9.420	9.420	8.603	0
2023-11-16	9.350	9.420	9.350	9.420	8.603	1,300
2023-11-14	9.070	9.070	9.070	9.070	8.283	0
2023-11-13	9.070	9.070	9.070	9.070	8.283	0
2023-11-10	9.230	9.230	9.070	9.070	8.283	500
2023-11-09	8.340	8.340	8.340	8.340	7.617	0
2023-11-08	8.340	8.340	8.340	8.340	7.617	0
2023-11-07	8.340	8.340	8.340	8.340	7.617	0
2023-11-06	8.340	8.340	8.340	8.340	7.617	0
2023-11-03	8.340	8.340	8.340	8.340	7.617	0
2023-11-01	8.340	8.340	8.340	8.340	7.617	0
2023-10-31	8.340	8.340	8.340	8.340	7.617	0
2023-10-30	8.340	8.340	8.340	8.340	7.617	0
2023-10-27	8.340	8.340	8.340	8.340	7.617	0
2023-10-26	8.340	8.340	8.340	8.340	7.617	0
2023-10-25	8.340	8.340	8.340	8.340	7.617	0
2023-10-24	8.340	8.340	8.340	8.340	7.617	0
2023-10-23	8.340	8.340	8.340	8.340	7.617	100
2023-10-20	8.360	8.360	8.360	8.360	7.635	0
2023-10-19	8.360	8.360	8.360	8.360	7.635	100
2023-10-18	8.520	8.520	8.520	8.520	7.781	200
2023-10-17	8.970	8.970	8.970	8.970	8.192	100
2023-10-16	9.200	9.200	9.200	9.200	8.402	0
2023-10-13	9.200	9.200	9.200	9.200	8.402	100
2023-10-11	9.190	9.190	9.190	9.190	8.393	100
2023-10-10	8.960	9.150	8.960	9.150	8.357	2,200
2023-10-09	8.560	8.560	8.560	8.560	7.818	300
2023-10-06	8.680	8.710	8.680	8.710	7.955	600
2023-10-05	8.530	8.530	8.530	8.530	7.790	0
2023-10-04	8.530	8.530	8.530	8.530	7.790	400
2023-10-03	8.500	8.500	8.500	8.500	7.763	300
2023-10-02	8.650	8.650	8.500	8.500	7.763	300
2023-09-29	8.460	8.460	8.460	8.460	7.726	0
2023-09-28	8.420	8.460	8.420	8.460	7.726	200
2023-09-27	8.600	8.600	7.820	7.820	7.142	300
2023-09-26	8.780	8.780	8.550	8.550	7.809	200
2023-09-25	8.780	8.780	8.780	8.780	8.019	200
2023-09-22	8.860	8.860	8.460	8.460	7.726	700
2023-09-21	8.800	8.800	8.760	8.760	8.000	600
2023-09-20	9.180	9.180	9.180	9.180	8.384	600
2023-09-19	9.000	9.000	9.000	9.000	8.220	200
2023-09-18	8.890	9.050	8.890	9.050	8.265	5,100
2023-09-15	8.210	8.210	8.210	8.210	7.498	4,900
2023-09-14	9.200	9.200	9.200	9.200	8.402	0
2023-09-13	9.200	9.200	9.200	9.200	8.402	100
2023-09-12	9.170	9.170	9.170	9.170	8.375	300
2023-09-11	8.990	9.050	8.990	9.050	8.265	500
2023-09-08	8.740	8.740	8.740	8.740	7.982	0
2023-09-06	9.140	9.140	8.740	8.740	7.982	400
2023-09-05	9.450	9.450	9.000	9.000	8.220	2,700
2023-09-04	9.300	9.400	9.300	9.400	8.585	300
2023-09-01	9.190	9.190	9.170	9.170	8.375	200
2023-08-31	9.270	9.270	9.270	9.270	8.466	0

← NewerPage 13 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.