Iguatemi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	9.180	9.180	9.180	9.180	8.656	0
2024-11-07	9.180	9.180	9.180	9.180	8.656	0
2024-11-06	9.150	9.180	8.950	9.180	8.656	2,600
2024-11-05	9.150	9.150	9.150	9.150	8.627	0
2024-11-04	9.150	9.150	9.150	9.150	8.627	0
2024-11-01	9.150	9.150	9.150	9.150	8.627	100
2024-10-31	9.440	9.440	9.440	9.440	8.901	0
2024-10-30	9.440	9.440	9.440	9.440	8.901	0
2024-10-29	9.440	9.440	9.440	9.440	8.901	0
2024-10-28	9.440	9.440	9.440	9.440	8.901	0
2024-10-25	9.440	9.440	9.440	9.440	8.901	0
2024-10-24	9.440	9.440	9.440	9.440	8.901	0
2024-10-23	9.440	9.440	9.440	9.440	8.901	0
2024-10-22	9.440	9.440	9.440	9.440	8.901	0
2024-10-21	9.440	9.440	9.440	9.440	8.901	0
2024-10-18	9.440	9.440	9.440	9.440	8.901	0
2024-10-17	9.440	9.440	9.440	9.440	8.901	0
2024-10-16	9.480	9.480	9.440	9.440	8.901	400
2024-10-15	9.400	9.400	9.400	9.400	8.863	0
2024-10-14	9.270	9.400	9.270	9.400	8.863	200
2024-10-11	9.300	9.300	9.300	9.300	8.769	0
2024-10-10	9.300	9.300	9.300	9.300	8.769	0
2024-10-09	9.300	9.300	9.300	9.300	8.769	100
2024-10-08	9.300	9.300	9.300	9.300	8.769	0
2024-10-07	9.300	9.300	9.300	9.300	8.769	0
2024-10-04	9.300	9.300	9.300	9.300	8.769	0
2024-10-03	9.300	9.300	9.300	9.300	8.769	0
2024-10-02	9.300	9.300	9.300	9.300	8.769	0
2024-10-01	9.300	9.300	9.300	9.300	8.769	100
2024-09-30	9.410	9.410	9.410	9.410	8.872	0
2024-09-27	9.410	9.410	9.410	9.410	8.872	0
2024-09-26	9.410	9.410	9.410	9.410	8.872	0
2024-09-25	9.410	9.410	9.410	9.410	8.872	0
2024-09-24	9.410	9.410	9.410	9.410	8.872	100
2024-09-23	9.220	9.320	9.220	9.320	8.788	2,100
2024-09-20	9.970	9.970	9.620	9.620	9.071	2,700
2024-09-19	9.930	9.980	9.910	9.970	9.401	800
2024-09-18	9.760	9.760	9.760	9.760	9.203	0
2024-09-17	9.760	9.760	9.760	9.760	9.203	0
2024-09-16	9.760	9.760	9.760	9.760	9.203	0
2024-09-13	9.760	9.760	9.760	9.760	9.203	200
2024-09-12	9.930	9.930	9.930	9.930	9.363	0
2024-09-11	9.930	9.930	9.930	9.930	9.363	0
2024-09-10	9.930	9.930	9.930	9.930	9.363	0
2024-09-09	9.930	9.930	9.930	9.930	9.363	0
2024-09-06	9.930	9.930	9.930	9.930	9.363	0
2024-09-05	9.930	9.930	9.930	9.930	9.363	200
2024-09-04	9.920	9.920	9.920	9.920	9.353	100
2024-09-03	9.860	9.860	9.860	9.860	9.297	0
2024-09-02	9.860	9.860	9.860	9.860	9.297	0
2024-08-30	9.860	9.860	9.860	9.860	9.297	0
2024-08-29	9.860	9.860	9.860	9.860	9.297	100
2024-08-28	10.020	10.020	10.020	10.020	9.448	100
2024-08-27	10.080	10.080	10.080	10.080	9.504	0
2024-08-26	10.080	10.080	10.080	10.080	9.504	0
2024-08-23	10.080	10.080	10.080	10.080	9.504	0
2024-08-22	10.080	10.080	10.080	10.080	9.504	300
2024-08-21	10.200	10.200	10.200	10.200	9.617	0
2024-08-20	10.200	10.200	10.200	10.200	9.617	0
2024-08-19	10.190	10.200	10.190	10.200	9.617	200

← NewerPage 9 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.