Iguatemi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	12.300	12.300	12.300	12.300	12.023	0
2026-01-26	12.180	12.300	12.180	12.300	12.023	800
2026-01-23	12.130	12.130	12.130	12.130	11.857	0
2026-01-22	12.130	12.130	12.130	12.130	11.857	200
2026-01-21	11.750	11.750	11.750	11.750	11.485	100
2026-01-20	11.690	11.800	11.690	11.800	11.534	400
2026-01-19	11.900	11.900	11.900	11.900	11.632	0
2026-01-16	11.850	11.900	11.850	11.900	11.632	200
2026-01-15	11.920	12.040	11.910	11.910	11.642	1,200
2026-01-14	11.760	11.810	11.760	11.810	11.544	200
2026-01-13	11.820	11.820	11.820	11.820	11.554	0
2026-01-12	11.820	11.820	11.820	11.820	11.554	100
2026-01-09	11.400	11.700	11.400	11.700	11.436	7,400
2026-01-08	11.400	11.400	11.400	11.400	11.143	100
2026-01-07	11.390	11.400	11.390	11.400	11.143	400
2026-01-06	11.400	11.500	11.400	11.500	11.241	17,400
2026-01-05	11.400	11.400	11.400	11.400	11.143	0
2026-01-02	11.400	11.400	11.400	11.400	11.143	0
2025-12-30	11.400	11.400	11.400	11.400	11.143	0
2025-12-29	11.400	11.400	11.400	11.400	11.143	100
2025-12-26	11.490	11.490	11.490	11.490	11.231	200
2025-12-23	10.580	10.580	10.580	10.580	10.342	100
2025-12-22	11.000	11.000	11.000	11.000	10.752	0
2025-12-19	11.000	11.000	11.000	11.000	10.752	0
2025-12-18	11.000	11.490	10.630	11.000	10.752	900
2025-12-17	11.010	11.010	11.000	11.000	10.752	300
2025-12-16	11.700	11.700	11.700	11.700	11.436	0
2025-12-15	11.500	11.700	11.500	11.700	11.436	11,000
2025-12-12	11.380	11.560	11.370	11.420	11.163	1,000
2025-12-11	11.430	11.430	11.430	11.430	11.172	300
2025-12-10	11.280	11.330	11.280	11.330	11.075	200
2025-12-09	11.010	11.010	11.010	11.010	10.762	100
2025-12-08	11.340	11.340	11.340	11.340	11.084	100
2025-12-05	12.180	12.180	12.180	12.180	11.906	200
2025-12-04	12.130	12.180	12.130	12.180	11.906	200
2025-12-03	12.120	12.120	11.970	11.970	11.700	700
2025-12-02	11.990	12.040	11.990	12.040	11.769	200
2025-12-01	11.610	11.610	11.610	11.610	11.348	0
2025-11-28	11.610	11.610	11.610	11.610	11.348	100
2025-11-27	11.760	11.760	11.760	11.760	11.495	100
2025-11-26	11.610	11.610	11.610	11.610	11.348	100
2025-11-25	11.670	11.670	11.670	11.670	11.407	0
2025-11-24	11.670	11.670	11.670	11.670	11.407	0
2025-11-21	11.670	11.670	11.670	11.670	11.407	0
2025-11-19	11.670	11.670	11.670	11.670	11.407	0
2025-11-18	11.670	11.670	11.670	11.670	11.407	0
2025-11-17	11.670	11.670	11.670	11.670	11.407	200
2025-11-14	11.680	11.680	11.680	11.680	11.417	200
2025-11-13	11.020	11.020	11.020	11.020	10.772	0
2025-11-12	11.020	11.020	11.020	11.020	10.772	0
2025-11-11	11.020	11.020	11.020	11.020	10.772	0
2025-11-10	11.020	11.020	11.020	11.020	10.772	0
2025-11-07	11.120	11.120	11.020	11.020	10.772	400
2025-11-06	11.120	11.120	11.120	11.120	10.869	0
2025-11-05	10.810	11.120	10.810	11.120	10.869	300
2025-11-04	10.760	10.810	10.760	10.810	10.566	200
2025-11-03	10.700	10.700	10.700	10.700	10.459	0
2025-10-31	10.700	10.700	10.700	10.700	10.459	0
2025-10-30	10.700	10.700	10.700	10.700	10.459	0
2025-10-29	10.800	10.800	10.700	10.700	10.459	2,100

← NewerPage 4 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.