Iguatemi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.070	11.070	11.070	11.070	11.013	0
2026-07-21	11.070	11.070	11.070	11.070	11.013	0
2026-07-20	11.500	11.500	11.040	11.070	11.013	2,900
2026-07-17	11.500	11.500	11.500	11.500	11.441	3,900
2026-07-16	11.280	11.280	11.280	11.280	11.222	200
2026-07-15	11.350	11.350	11.350	11.350	11.219	100
2026-07-14	11.350	11.350	11.350	11.350	11.219	0
2026-07-13	11.370	11.700	11.190	11.350	11.219	2,600
2026-07-10	11.420	11.520	11.390	11.390	11.259	800
2026-07-09	10.970	11.400	10.920	10.920	10.794	4,600
2026-07-08	10.730	10.730	10.730	10.730	10.607	200
2026-07-07	10.980	10.980	10.610	10.610	10.488	1,000
2026-07-06	11.000	11.090	10.920	11.090	10.962	8,700
2026-07-03	11.530	11.530	11.100	11.500	11.368	5,100
2026-07-02	10.980	11.640	10.910	10.910	10.784	3,500
2026-07-01	10.970	10.970	10.970	10.970	10.844	0
2026-06-30	10.970	10.970	10.970	10.970	10.844	0
2026-06-29	11.120	11.120	10.970	10.970	10.844	500
2026-06-26	11.010	11.120	10.980	11.120	10.992	1,500
2026-06-25	10.870	10.910	10.810	10.900	10.775	1,100
2026-06-24	10.490	10.880	10.490	10.880	10.755	9,200
2026-06-23	10.470	10.510	10.050	10.050	9.934	1,100
2026-06-22	10.470	10.690	10.400	10.690	10.567	5,500
2026-06-19	10.350	10.790	10.290	10.500	10.379	6,200
2026-06-18	11.000	11.000	11.000	11.000	10.873	0
2026-06-17	11.000	11.000	11.000	11.000	10.873	100
2026-06-16	11.000	11.000	11.000	11.000	10.873	200
2026-06-15	11.900	11.900	11.900	11.900	11.763	0
2026-06-12	11.350	12.400	11.350	11.900	11.763	2,500
2026-06-11	10.580	11.360	10.500	11.360	11.229	7,500
2026-06-10	12.000	12.000	12.000	12.000	11.862	4,000
2026-06-09	10.670	10.670	10.670	10.670	10.547	400
2026-06-08	10.660	10.710	10.510	10.510	10.389	400
2026-06-05	10.670	10.670	10.670	10.670	10.547	100
2026-06-03	10.990	10.990	10.990	10.990	10.864	100
2026-06-02	11.050	11.050	11.050	11.050	10.923	0
2026-06-01	11.010	11.170	11.010	11.050	10.923	400
2026-05-29	11.330	11.330	11.330	11.330	11.200	0
2026-05-28	11.330	11.330	11.330	11.330	11.200	0
2026-05-27	11.330	11.330	11.330	11.330	11.200	0
2026-05-26	11.330	11.330	11.330	11.330	11.200	0
2026-05-25	11.330	11.330	11.330	11.330	11.200	0
2026-05-22	11.320	11.330	11.320	11.330	11.200	500
2026-05-21	11.540	11.540	11.540	11.540	11.407	0
2026-05-20	11.490	11.540	11.490	11.540	11.407	200
2026-05-19	11.200	11.230	10.740	10.740	10.616	2,000
2026-05-18	11.480	11.500	11.280	11.500	11.368	6,200
2026-05-15	11.360	11.990	11.330	11.990	11.852	5,000
2026-05-14	11.550	11.990	11.410	11.990	11.852	5,400
2026-05-13	11.470	11.470	11.270	11.400	11.269	4,900
2026-05-12	12.010	12.010	12.010	12.010	11.872	0
2026-05-11	12.010	12.010	12.010	12.010	11.872	100
2026-05-08	12.530	12.530	12.530	12.530	12.386	0
2026-05-07	12.530	12.530	12.530	12.530	12.386	0
2026-05-06	12.440	12.540	12.440	12.530	12.386	700
2026-05-05	12.240	12.240	12.130	12.180	12.040	300
2026-05-04	12.010	12.010	12.010	12.010	11.872	400
2026-04-30	12.330	12.330	12.330	12.330	12.188	0
2026-04-29	12.280	12.330	12.280	12.330	12.188	200
2026-04-28	12.690	12.690	12.690	12.690	12.544	0

← NewerPage 2 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.