Iguatemi S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-08 | 7.780 | 7.780 | 7.780 | 7.780 | 7.007 | 800 |
| 2023-03-07 | 7.810 | 7.810 | 7.810 | 7.810 | 7.034 | 800 |
| 2023-03-06 | 7.830 | 8.150 | 7.830 | 8.150 | 7.340 | 300 |
| 2023-03-03 | 7.830 | 7.830 | 7.830 | 7.830 | 7.052 | 0 |
| 2023-03-02 | 7.990 | 7.990 | 7.990 | 7.990 | 7.196 | 0 |
| 2023-03-01 | 7.770 | 7.770 | 7.770 | 7.770 | 6.998 | 9,900 |
| 2023-02-28 | 8.500 | 8.500 | 7.950 | 7.950 | 7.160 | 100 |
| 2023-02-27 | 8.390 | 8.390 | 8.390 | 8.390 | 7.556 | 0 |
| 2023-02-23 | 8.350 | 8.570 | 8.340 | 8.410 | 7.574 | 3,600 |
| 2023-02-17 | 8.500 | 8.530 | 7.770 | 7.770 | 6.998 | 3,500 |
| 2023-02-16 | 8.500 | 8.500 | 8.500 | 8.500 | 7.655 | 0 |
| 2023-02-15 | 8.040 | 8.070 | 7.770 | 7.770 | 6.998 | 300 |
| 2023-02-13 | 8.200 | 8.200 | 8.200 | 8.200 | 7.385 | 0 |
| 2023-02-08 | 8.170 | 8.410 | 8.170 | 8.410 | 7.574 | 100 |
| 2023-02-07 | 8.390 | 8.390 | 8.390 | 8.390 | 7.556 | 0 |
| 2023-02-06 | 8.150 | 8.150 | 8.150 | 8.150 | 7.340 | 0 |
| 2023-02-03 | 8.160 | 8.170 | 8.040 | 8.040 | 7.241 | 300 |
| 2023-02-01 | 8.320 | 8.660 | 8.320 | 8.660 | 7.799 | 400 |
| 2023-01-31 | 8.280 | 8.440 | 8.280 | 8.440 | 7.601 | 0 |
| 2023-01-30 | 8.280 | 8.300 | 8.160 | 8.300 | 7.475 | 0 |
| 2023-01-27 | 8.280 | 8.280 | 8.160 | 8.160 | 7.349 | 0 |
| 2023-01-26 | 8.260 | 8.570 | 8.230 | 8.340 | 7.511 | 1,100 |
| 2023-01-25 | 7.970 | 8.200 | 7.970 | 8.200 | 7.385 | 500 |
| 2023-01-24 | 7.930 | 8.570 | 7.910 | 8.030 | 7.232 | 2,300 |
| 2023-01-23 | 7.880 | 7.950 | 7.880 | 7.950 | 7.160 | 200 |
| 2023-01-20 | 7.900 | 7.940 | 7.690 | 7.940 | 7.151 | 0 |
| 2023-01-19 | 7.970 | 7.970 | 7.970 | 7.970 | 7.178 | 0 |
| 2023-01-18 | 7.880 | 7.970 | 7.880 | 7.960 | 7.169 | 100 |
| 2023-01-17 | 7.780 | 8.160 | 7.770 | 8.160 | 7.349 | 100 |
| 2023-01-16 | 7.670 | 7.710 | 7.400 | 7.710 | 6.944 | 0 |
| 2023-01-13 | 8.150 | 8.150 | 7.400 | 7.680 | 6.917 | 9,900 |
| 2023-01-12 | 8.100 | 8.160 | 8.100 | 8.160 | 7.349 | 0 |
| 2023-01-11 | 7.520 | 8.160 | 7.520 | 7.980 | 7.187 | 3,800 |
| 2023-01-10 | 7.440 | 7.770 | 7.410 | 7.550 | 6.800 | 0 |
| 2023-01-06 | 7.000 | 7.600 | 7.000 | 7.530 | 6.782 | 9,300 |
| 2023-01-05 | 7.770 | 7.770 | 7.010 | 7.270 | 6.547 | 7,500 |
| 2023-01-04 | 7.010 | 7.250 | 7.010 | 7.140 | 6.430 | 4,700 |
| 2023-01-03 | 7.500 | 7.500 | 7.000 | 7.000 | 6.304 | 500 |
| 2023-01-02 | 7.730 | 7.770 | 7.520 | 7.520 | 6.773 | 0 |
| 2022-12-29 | 8.160 | 8.160 | 8.160 | 8.160 | 7.349 | 0 |
| 2022-12-27 | 7.770 | 7.770 | 7.600 | 7.600 | 6.845 | 0 |
| 2022-12-23 | 8.000 | 8.160 | 8.000 | 8.100 | 7.295 | 500 |
| 2022-12-22 | 7.690 | 7.850 | 7.000 | 7.720 | 6.953 | 400 |
| 2022-12-21 | 7.710 | 7.710 | 7.710 | 7.710 | 6.944 | 0 |
← NewerPage 16 of 16 · 944 trading days
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.