Iguatemi S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 8.290 | 8.290 | 8.290 | 8.290 | 7.816 | 100 |
| 2025-02-07 | 8.210 | 8.210 | 8.210 | 8.210 | 7.741 | 0 |
| 2025-02-06 | 8.210 | 8.210 | 8.210 | 8.210 | 7.741 | 0 |
| 2025-02-05 | 8.210 | 8.210 | 8.210 | 8.210 | 7.741 | 0 |
| 2025-02-04 | 8.320 | 8.320 | 8.210 | 8.210 | 7.741 | 400 |
| 2025-02-03 | 8.080 | 8.080 | 8.080 | 8.080 | 7.618 | 0 |
| 2025-01-31 | 8.090 | 8.090 | 8.080 | 8.080 | 7.618 | 300 |
| 2025-01-30 | 8.010 | 8.040 | 7.640 | 7.640 | 7.204 | 400 |
| 2025-01-29 | 7.740 | 7.740 | 7.740 | 7.740 | 7.298 | 0 |
| 2025-01-28 | 7.740 | 7.740 | 7.740 | 7.740 | 7.298 | 0 |
| 2025-01-27 | 7.740 | 7.740 | 7.740 | 7.740 | 7.298 | 0 |
| 2025-01-24 | 7.740 | 7.740 | 7.740 | 7.740 | 7.298 | 0 |
| 2025-01-23 | 7.740 | 7.740 | 7.740 | 7.740 | 7.298 | 0 |
| 2025-01-22 | 7.740 | 7.740 | 7.740 | 7.740 | 7.298 | 0 |
| 2025-01-21 | 7.740 | 7.740 | 7.740 | 7.740 | 7.298 | 0 |
| 2025-01-20 | 7.740 | 7.740 | 7.740 | 7.740 | 7.298 | 0 |
| 2025-01-17 | 7.740 | 7.740 | 7.740 | 7.740 | 7.298 | 0 |
| 2025-01-16 | 7.740 | 7.740 | 7.740 | 7.740 | 7.298 | 100 |
| 2025-01-15 | 7.740 | 7.740 | 7.740 | 7.740 | 7.298 | 200 |
| 2025-01-14 | 7.530 | 7.530 | 7.530 | 7.530 | 7.100 | 100 |
| 2025-01-13 | 7.290 | 7.290 | 7.290 | 7.290 | 6.874 | 100 |
| 2025-01-10 | 7.570 | 7.570 | 7.500 | 7.500 | 7.072 | 700 |
| 2025-01-09 | 8.200 | 8.200 | 8.200 | 8.200 | 7.732 | 100 |
| 2025-01-08 | 7.530 | 7.530 | 7.530 | 7.530 | 7.100 | 100 |
| 2025-01-07 | 7.570 | 7.570 | 7.570 | 7.570 | 7.138 | 100 |
| 2025-01-06 | 7.790 | 7.790 | 7.790 | 7.790 | 7.345 | 0 |
| 2025-01-03 | 7.790 | 7.790 | 7.790 | 7.790 | 7.345 | 0 |
| 2025-01-02 | 7.790 | 7.790 | 7.790 | 7.790 | 7.345 | 0 |
| 2024-12-30 | 7.790 | 7.790 | 7.790 | 7.790 | 7.345 | 100 |
| 2024-12-27 | 7.790 | 7.790 | 7.790 | 7.790 | 7.345 | 0 |
| 2024-12-26 | 7.790 | 7.790 | 7.790 | 7.790 | 7.345 | 0 |
| 2024-12-23 | 7.790 | 7.790 | 7.790 | 7.790 | 7.345 | 0 |
| 2024-12-20 | 7.900 | 7.900 | 7.790 | 7.790 | 7.345 | 200 |
| 2024-12-19 | 7.870 | 7.870 | 7.850 | 7.850 | 7.402 | 400 |
| 2024-12-18 | 7.920 | 7.920 | 7.770 | 7.770 | 7.326 | 300 |
| 2024-12-17 | 8.280 | 8.280 | 8.280 | 8.280 | 7.807 | 0 |
| 2024-12-16 | 8.280 | 8.280 | 8.280 | 8.280 | 7.807 | 0 |
| 2024-12-13 | 8.280 | 8.280 | 8.280 | 8.280 | 7.807 | 0 |
| 2024-12-12 | 8.310 | 8.350 | 8.280 | 8.280 | 7.807 | 800 |
| 2024-12-11 | 8.270 | 8.270 | 8.270 | 8.270 | 7.798 | 0 |
| 2024-12-10 | 8.270 | 8.270 | 8.270 | 8.270 | 7.798 | 0 |
| 2024-12-09 | 8.270 | 8.270 | 8.270 | 8.270 | 7.798 | 0 |
| 2024-12-06 | 8.360 | 8.360 | 8.270 | 8.270 | 7.798 | 400 |
| 2024-12-05 | 8.270 | 8.400 | 8.270 | 8.400 | 7.920 | 400 |
| 2024-12-04 | 8.240 | 8.240 | 8.240 | 8.240 | 7.769 | 0 |
| 2024-12-03 | 8.280 | 8.280 | 8.240 | 8.240 | 7.769 | 200 |
| 2024-12-02 | 8.990 | 8.990 | 8.180 | 8.180 | 7.713 | 300 |
| 2024-11-29 | 8.420 | 8.420 | 8.020 | 8.020 | 7.562 | 900 |
| 2024-11-28 | 9.330 | 9.330 | 9.330 | 9.330 | 8.797 | 0 |
| 2024-11-27 | 9.330 | 9.330 | 9.330 | 9.330 | 8.797 | 0 |
| 2024-11-26 | 9.330 | 9.330 | 9.330 | 9.330 | 8.797 | 200 |
| 2024-11-25 | 8.920 | 8.920 | 8.920 | 8.920 | 8.410 | 100 |
| 2024-11-22 | 8.730 | 8.730 | 8.730 | 8.730 | 8.231 | 0 |
| 2024-11-21 | 8.740 | 8.800 | 8.730 | 8.730 | 8.231 | 1,200 |
| 2024-11-19 | 8.880 | 8.880 | 8.880 | 8.880 | 8.373 | 100 |
| 2024-11-18 | 8.890 | 8.890 | 8.890 | 8.890 | 8.382 | 100 |
| 2024-11-14 | 8.830 | 8.830 | 8.830 | 8.830 | 8.326 | 200 |
| 2024-11-13 | 8.810 | 8.810 | 8.520 | 8.520 | 8.033 | 400 |
| 2024-11-12 | 8.820 | 8.820 | 8.820 | 8.820 | 8.316 | 200 |
| 2024-11-11 | 8.930 | 8.930 | 8.930 | 8.930 | 8.420 | 200 |
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.