Iguatemi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	9.560	9.560	9.560	9.560	8.731	100
2023-06-05	9.370	9.380	9.370	9.380	8.567	600
2023-06-02	9.700	9.700	9.440	9.440	8.621	800
2023-06-01	9.380	9.560	9.300	9.560	8.731	3,800
2023-05-31	9.590	9.740	9.590	9.740	8.895	600
2023-05-30	9.700	9.830	9.700	9.830	8.978	300
2023-05-29	9.570	9.700	9.500	9.700	8.859	400
2023-05-26	9.750	9.750	9.750	9.750	8.905	0
2023-05-25	9.960	9.960	9.750	9.750	8.905	800
2023-05-24	9.690	9.690	9.690	9.690	8.850	0
2023-05-23	9.690	9.690	9.690	9.690	8.850	200
2023-05-22	9.680	9.690	9.660	9.690	8.850	600
2023-05-19	9.500	9.500	9.500	9.500	8.676	0
2023-05-18	9.600	9.610	9.500	9.500	8.676	51,500
2023-05-17	9.300	9.450	9.300	9.450	8.631	26,000
2023-05-16	9.370	9.370	9.230	9.280	8.475	1,100
2023-05-15	9.250	9.250	9.220	9.250	8.448	1,100
2023-05-12	9.250	9.250	9.250	9.250	8.448	100
2023-05-11	9.140	9.140	9.140	9.140	8.347	100
2023-05-10	9.060	9.350	9.060	9.350	8.539	600
2023-05-09	8.950	8.950	8.920	8.920	8.146	800
2023-05-08	9.200	9.200	9.070	9.070	8.283	400
2023-05-05	9.100	9.150	9.100	9.150	8.357	300
2023-05-04	9.080	9.140	9.000	9.140	8.347	2,400
2023-05-03	8.990	9.050	8.990	9.050	8.265	500
2023-05-02	8.800	8.920	8.740	8.920	8.146	22,700
2023-04-28	8.800	8.980	8.800	8.980	8.201	800
2023-04-27	8.430	8.430	8.430	8.430	7.699	0
2023-04-26	8.430	8.430	8.430	8.430	7.699	0
2023-04-25	8.500	8.500	8.430	8.430	7.699	1,000
2023-04-24	8.330	8.390	8.200	8.390	7.662	1,400
2023-04-20	8.480	8.480	8.480	8.480	7.637	100
2023-04-19	8.880	8.880	8.880	8.880	7.997	0
2023-04-18	8.880	8.880	8.880	8.880	7.997	0
2023-04-17	8.960	8.960	8.880	8.880	7.997	3,000
2023-04-14	8.960	8.960	8.960	8.960	8.069	0
2023-04-13	8.960	8.960	8.960	8.960	8.069	0
2023-04-12	8.870	9.000	8.820	8.960	8.069	10,600
2023-04-11	8.400	8.770	8.400	8.720	7.853	600
2023-04-10	8.380	8.380	8.380	8.380	7.547	100
2023-04-06	8.480	8.480	8.480	8.480	7.637	0
2023-04-05	8.410	8.480	8.410	8.480	7.637	300
2023-04-04	8.170	8.340	8.160	8.340	7.511	2,500
2023-04-03	8.010	8.380	7.770	7.770	6.998	4,300
2023-03-31	9.000	9.000	8.010	8.010	7.214	2,200
2023-03-30	8.700	9.000	8.650	9.000	8.106	3,000
2023-03-29	8.400	8.400	7.800	7.800	7.025	300
2023-03-28	8.400	8.400	8.400	8.400	7.565	200
2023-03-27	8.260	8.420	8.260	8.420	7.583	200
2023-03-24	8.260	8.260	8.260	8.260	7.439	100
2023-03-23	7.890	7.890	7.770	7.770	6.998	200
2023-03-22	8.330	8.330	8.160	8.160	7.349	200
2023-03-21	8.520	8.520	8.520	8.520	7.673	0
2023-03-20	8.520	8.520	8.520	8.520	7.673	0
2023-03-17	8.570	8.610	8.470	8.520	7.673	201,100
2023-03-16	9.000	9.000	9.000	9.000	8.106	112,100
2023-03-15	8.500	8.640	8.500	8.540	7.691	600
2023-03-13	8.390	8.390	8.390	8.390	7.556	0
2023-03-10	8.160	8.250	8.160	8.250	7.430	0
2023-03-09	8.320	8.370	8.320	8.370	7.538	0

← NewerPage 15 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.