Iguatemi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	9.270	9.270	9.270	9.270	8.466	0
2023-08-29	9.240	9.270	9.240	9.270	8.466	400
2023-08-28	9.230	9.230	9.230	9.230	8.430	0
2023-08-25	9.230	9.230	9.230	9.230	8.430	0
2023-08-24	9.230	9.230	9.230	9.230	8.430	0
2023-08-23	9.230	9.240	9.230	9.230	8.430	300
2023-08-22	9.060	9.170	9.060	9.170	8.375	5,400
2023-08-21	9.060	9.060	9.060	9.060	8.274	100
2023-08-18	9.050	9.050	9.050	9.050	8.265	100
2023-08-17	9.080	9.700	9.030	9.700	8.859	400
2023-08-16	9.710	9.710	9.710	9.710	8.868	0
2023-08-15	9.710	9.710	9.710	9.710	8.868	0
2023-08-14	9.710	9.710	9.710	9.710	8.868	0
2023-08-11	9.710	9.710	9.710	9.710	8.868	0
2023-08-10	9.670	9.710	9.580	9.710	8.868	1,200
2023-08-09	9.610	9.610	9.610	9.610	8.777	100
2023-08-08	9.700	9.700	9.700	9.700	8.859	0
2023-08-07	9.700	9.700	9.700	9.700	8.859	200
2023-08-04	10.010	10.010	10.010	10.010	9.142	0
2023-08-03	10.010	10.010	10.010	10.010	9.142	100
2023-08-02	9.760	9.760	9.760	9.760	8.914	200
2023-08-01	9.500	9.500	9.500	9.500	8.676	0
2023-07-31	9.630	9.630	9.500	9.500	8.676	300
2023-07-28	9.630	9.630	9.630	9.630	8.795	100
2023-07-27	9.680	9.680	9.680	9.680	8.841	0
2023-07-26	9.680	9.680	9.600	9.680	8.841	2,000
2023-07-25	9.600	9.600	9.600	9.600	8.768	0
2023-07-24	9.600	9.600	9.600	9.600	8.768	600
2023-07-21	9.320	9.320	9.320	9.320	8.512	0
2023-07-20	9.320	9.320	9.320	9.320	8.512	0
2023-07-19	9.320	9.320	9.320	9.320	8.512	100
2023-07-18	9.290	9.290	9.290	9.290	8.484	100
2023-07-17	9.200	9.280	9.180	9.280	8.475	400
2023-07-14	9.470	9.650	9.320	9.320	8.512	3,900
2023-07-13	9.650	9.650	9.650	9.650	8.813	0
2023-07-12	9.710	9.720	9.650	9.650	8.813	2,400
2023-07-11	9.600	9.760	9.500	9.710	8.868	12,800
2023-07-10	9.800	9.800	9.720	9.720	8.877	3,200
2023-07-07	9.800	9.800	9.800	9.800	8.950	300
2023-07-06	9.720	9.730	9.660	9.710	8.868	8,700
2023-07-05	9.810	9.810	9.810	9.810	8.959	0
2023-07-04	9.810	9.810	9.810	9.810	8.959	200
2023-07-03	9.600	9.870	9.600	9.840	8.987	3,600
2023-06-30	9.700	9.700	9.000	9.000	8.220	500
2023-06-29	9.660	9.660	9.640	9.640	8.804	300
2023-06-28	9.740	9.750	9.740	9.750	8.905	700
2023-06-27	10.140	10.140	10.140	10.140	9.261	0
2023-06-26	10.140	10.140	10.140	10.140	9.261	0
2023-06-23	10.100	10.140	10.100	10.140	9.261	300
2023-06-22	9.840	9.900	9.770	9.770	8.923	10,500
2023-06-21	9.840	10.000	9.830	10.000	9.133	38,100
2023-06-20	9.830	9.880	9.830	9.860	9.005	1,900
2023-06-19	9.520	9.640	9.510	9.590	8.758	22,600
2023-06-16	9.650	9.670	9.300	9.300	8.494	181,100
2023-06-15	9.690	9.720	9.680	9.700	8.859	51,000
2023-06-14	9.600	9.600	9.600	9.600	8.768	300
2023-06-13	9.630	9.630	9.420	9.570	8.740	1,100
2023-06-12	9.650	9.650	9.620	9.630	8.795	1,400
2023-06-09	10.030	10.050	9.650	9.660	8.822	1,800
2023-06-07	9.940	9.940	9.940	9.940	9.078	200

← NewerPage 14 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.