Iguatemi S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 9.500 | 9.500 | 9.500 | 9.500 | 9.286 | 0 |
| 2025-05-09 | 9.500 | 9.500 | 9.500 | 9.500 | 9.286 | 100 |
| 2025-05-08 | 9.450 | 9.450 | 9.450 | 9.450 | 9.237 | 100 |
| 2025-05-07 | 9.130 | 9.130 | 9.130 | 9.130 | 8.924 | 0 |
| 2025-05-06 | 9.130 | 9.130 | 9.130 | 9.130 | 8.924 | 0 |
| 2025-05-05 | 9.130 | 9.130 | 9.130 | 9.130 | 8.924 | 100 |
| 2025-05-02 | 9.000 | 9.000 | 9.000 | 9.000 | 8.797 | 0 |
| 2025-04-30 | 9.000 | 9.000 | 9.000 | 9.000 | 8.797 | 0 |
| 2025-04-29 | 9.000 | 9.000 | 9.000 | 9.000 | 8.797 | 0 |
| 2025-04-28 | 9.000 | 9.000 | 9.000 | 9.000 | 8.797 | 0 |
| 2025-04-25 | 9.000 | 9.000 | 9.000 | 9.000 | 8.797 | 0 |
| 2025-04-24 | 9.000 | 9.000 | 9.000 | 9.000 | 8.797 | 300 |
| 2025-04-23 | 8.010 | 8.010 | 8.010 | 8.010 | 7.830 | 0 |
| 2025-04-22 | 8.010 | 8.010 | 8.010 | 8.010 | 7.830 | 0 |
| 2025-04-17 | 8.010 | 8.010 | 8.010 | 8.010 | 7.617 | 0 |
| 2025-04-16 | 8.010 | 8.010 | 8.010 | 8.010 | 7.617 | 0 |
| 2025-04-15 | 8.010 | 8.010 | 8.010 | 8.010 | 7.617 | 0 |
| 2025-04-14 | 8.010 | 8.010 | 8.010 | 8.010 | 7.617 | 0 |
| 2025-04-11 | 8.010 | 8.010 | 8.010 | 8.010 | 7.617 | 0 |
| 2025-04-10 | 8.010 | 8.010 | 8.010 | 8.010 | 7.617 | 100 |
| 2025-04-09 | 8.020 | 8.020 | 8.020 | 8.020 | 7.627 | 0 |
| 2025-04-08 | 8.020 | 8.020 | 8.020 | 8.020 | 7.627 | 0 |
| 2025-04-07 | 8.020 | 8.020 | 8.020 | 8.020 | 7.627 | 300 |
| 2025-04-04 | 8.020 | 8.020 | 8.020 | 8.020 | 7.627 | 0 |
| 2025-04-03 | 8.020 | 8.020 | 8.020 | 8.020 | 7.627 | 0 |
| 2025-04-02 | 8.020 | 8.020 | 8.020 | 8.020 | 7.627 | 0 |
| 2025-04-01 | 8.020 | 8.020 | 8.020 | 8.020 | 7.627 | 0 |
| 2025-03-31 | 8.020 | 8.020 | 8.020 | 8.020 | 7.627 | 0 |
| 2025-03-28 | 8.020 | 8.020 | 8.020 | 8.020 | 7.627 | 0 |
| 2025-03-27 | 8.020 | 8.020 | 8.020 | 8.020 | 7.627 | 0 |
| 2025-03-26 | 8.020 | 8.020 | 8.020 | 8.020 | 7.627 | 100 |
| 2025-03-25 | 7.830 | 7.830 | 7.830 | 7.830 | 7.446 | 0 |
| 2025-03-24 | 7.830 | 7.830 | 7.830 | 7.830 | 7.446 | 0 |
| 2025-03-21 | 7.830 | 7.830 | 7.830 | 7.830 | 7.446 | 0 |
| 2025-03-20 | 7.830 | 7.830 | 7.830 | 7.830 | 7.446 | 100 |
| 2025-03-19 | 7.830 | 7.830 | 7.830 | 7.830 | 7.446 | 0 |
| 2025-03-18 | 7.830 | 7.830 | 7.830 | 7.830 | 7.446 | 0 |
| 2025-03-17 | 7.830 | 7.830 | 7.830 | 7.830 | 7.446 | 100 |
| 2025-03-14 | 7.820 | 7.820 | 7.820 | 7.820 | 7.437 | 0 |
| 2025-03-13 | 7.820 | 7.820 | 7.820 | 7.820 | 7.437 | 0 |
| 2025-03-12 | 7.820 | 7.820 | 7.820 | 7.820 | 7.437 | 0 |
| 2025-03-11 | 7.820 | 7.820 | 7.820 | 7.820 | 7.437 | 0 |
| 2025-03-10 | 7.820 | 7.820 | 7.820 | 7.820 | 7.437 | 0 |
| 2025-03-07 | 7.990 | 7.990 | 7.820 | 7.820 | 7.437 | 200 |
| 2025-03-06 | 7.510 | 7.510 | 7.510 | 7.510 | 7.142 | 0 |
| 2025-03-05 | 7.510 | 7.510 | 7.510 | 7.510 | 7.142 | 0 |
| 2025-02-28 | 8.000 | 8.000 | 7.510 | 7.510 | 7.142 | 500 |
| 2025-02-27 | 8.000 | 8.000 | 8.000 | 8.000 | 7.608 | 0 |
| 2025-02-26 | 8.000 | 8.000 | 8.000 | 8.000 | 7.608 | 200 |
| 2025-02-25 | 8.490 | 8.490 | 8.490 | 8.490 | 8.074 | 0 |
| 2025-02-24 | 8.490 | 8.490 | 8.490 | 8.490 | 8.074 | 0 |
| 2025-02-21 | 8.490 | 8.490 | 8.490 | 8.490 | 8.005 | 0 |
| 2025-02-20 | 8.490 | 8.490 | 8.490 | 8.490 | 8.005 | 100 |
| 2025-02-19 | 8.510 | 8.510 | 8.510 | 8.510 | 8.024 | 100 |
| 2025-02-18 | 8.200 | 8.200 | 8.200 | 8.200 | 7.732 | 0 |
| 2025-02-17 | 8.200 | 8.200 | 8.200 | 8.200 | 7.732 | 0 |
| 2025-02-14 | 8.200 | 8.200 | 8.200 | 8.200 | 7.732 | 0 |
| 2025-02-13 | 8.200 | 8.200 | 8.200 | 8.200 | 7.732 | 0 |
| 2025-02-12 | 8.270 | 8.270 | 8.160 | 8.200 | 7.732 | 300 |
| 2025-02-11 | 8.280 | 8.280 | 8.280 | 8.280 | 7.807 | 100 |
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.