IGTI4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-10	11.980	11.980	11.980	11.980	11.980	119
2026-07-09	10.510	10.510	10.510	10.510	10.510	1
2026-07-08	10.680	10.680	10.680	10.680	10.680	48
2026-07-07	11.090	11.090	11.090	11.090	11.090	2
2026-07-06	11.190	11.190	11.190	11.190	11.190	92
2026-07-03	11.180	11.180	11.180	11.180	11.180	87
2026-07-02	11.990	11.990	11.990	11.990	11.990	1
2026-07-01	10.970	10.970	10.970	10.970	10.970	22
2026-06-30	10.970	10.970	10.970	10.970	10.970	4
2026-06-29	10.510	10.510	10.510	10.510	10.510	35
2026-06-26	10.990	10.990	10.990	10.990	10.990	1
2026-06-25	10.910	10.910	10.910	10.910	10.910	1
2026-06-24	10.600	10.600	10.600	10.600	10.600	1
2026-06-23	10.490	10.490	10.490	10.490	10.490	10
2026-06-22	10.360	10.360	10.360	10.360	10.360	12
2026-06-19	10.400	10.400	10.400	10.400	10.400	15
2026-06-17	12.000	12.000	12.000	12.000	12.000	8
2026-06-16	12.000	12.000	12.000	12.000	12.000	9
2026-06-15	11.900	11.900	11.900	11.900	11.900	21
2026-06-11	10.300	10.300	10.300	10.300	10.300	162
2026-06-10	10.670	10.670	10.670	10.670	10.670	22
2026-06-09	10.510	10.510	10.510	10.510	10.510	40
2026-06-08	10.510	10.510	10.510	10.510	10.510	45
2026-06-05	10.930	10.930	10.930	10.930	10.930	2
2026-06-03	10.930	10.930	10.930	10.930	10.930	68
2026-06-02	11.000	11.000	11.000	11.000	11.000	6
2026-06-01	11.150	11.150	11.150	11.150	11.150	72
2026-05-29	11.270	11.270	11.270	11.270	11.270	1
2026-05-25	11.280	11.280	11.280	11.280	11.280	1
2026-05-19	10.510	10.510	10.510	10.510	10.510	34
2026-05-18	11.450	11.450	11.450	11.450	11.450	124
2026-05-13	12.000	12.000	12.000	12.000	12.000	5
2026-05-12	12.000	12.000	12.000	12.000	12.000	12
2026-05-05	12.170	12.170	12.170	12.170	12.170	2
2026-05-04	12.330	12.330	12.090	12.090	12.090	10
2026-04-29	12.690	12.690	12.690	12.690	12.690	10
2026-04-28	12.690	12.690	12.690	12.690	12.690	9
2026-04-27	12.700	13.490	12.700	13.490	13.490	34
2026-04-24	13.490	13.490	13.490	13.490	13.490	6
2026-04-23	13.000	13.000	13.000	13.000	13.000	1
2026-04-22	13.350	13.600	13.350	13.600	13.600	12
2026-04-20	13.490	13.490	13.490	13.490	13.490	46
2026-04-17	13.000	13.000	13.000	13.000	13.000	8
2026-04-16	13.150	13.150	13.110	13.110	13.110	105
2026-04-14	13.090	13.090	13.090	13.090	13.090	47
2026-04-13	13.990	13.990	12.700	13.980	13.980	43
2026-04-10	13.990	13.990	13.990	13.990	13.990	61
2026-04-09	12.820	12.820	12.810	12.810	12.810	30
2026-04-08	13.000	13.000	12.710	12.710	12.710	4
2026-04-07	12.990	12.990	12.710	12.990	12.990	6
2026-04-06	12.050	12.990	12.050	12.990	12.990	3
2026-04-02	12.990	12.990	12.990	12.990	12.990	1
2026-04-01	12.990	12.990	12.510	12.510	12.510	3
2026-03-31	12.990	12.990	12.990	12.990	12.990	1
2026-03-30	11.990	11.990	11.990	11.990	11.990	1
2026-03-26	12.990	12.990	12.990	12.990	12.990	2
2026-03-25	12.000	12.000	12.000	12.000	12.000	1
2026-03-24	12.000	12.000	12.000	12.000	12.000	20
2026-03-23	11.800	11.800	11.720	11.750	11.750	18
2026-03-20	11.880	11.880	11.880	11.880	11.880	8

← NewerPage 2 of 4 · 201 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.