IGTI4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-19	12.250	12.250	12.250	12.250	12.250	1
2026-03-18	11.900	11.900	11.900	11.900	11.900	1
2026-03-16	11.790	11.790	11.790	11.790	11.790	44
2026-03-13	11.880	11.880	11.880	11.880	11.880	10
2026-03-12	12.490	12.490	12.480	12.480	12.480	10
2026-03-11	12.490	12.490	12.290	12.490	12.490	5
2026-03-10	12.000	12.490	11.900	12.490	12.490	3
2026-03-09	12.190	12.190	11.900	11.900	11.900	10
2026-03-06	12.150	12.150	12.150	12.150	12.150	31
2026-03-04	12.320	12.320	12.320	12.320	12.320	2
2026-03-03	12.710	12.710	12.010	12.010	12.010	78
2026-02-24	13.010	13.010	13.010	13.010	13.010	6
2026-02-20	12.780	12.780	12.780	12.780	12.780	10
2026-02-19	13.300	13.300	12.700	13.100	13.100	74
2026-02-18	13.390	13.390	12.260	12.990	12.990	45
2026-02-13	12.900	12.900	12.900	12.900	12.900	27
2026-02-12	12.900	12.900	12.750	12.760	12.760	4
2026-02-10	12.900	12.900	12.900	12.900	12.900	2
2026-02-09	12.990	13.380	12.890	13.380	13.380	8
2026-02-06	12.990	12.990	12.990	12.990	12.990	18
2026-02-05	13.400	13.400	12.920	12.920	12.920	13
2026-02-04	12.990	12.990	12.970	12.970	12.970	13
2026-02-02	12.770	12.770	12.770	12.770	12.770	7
2026-01-29	12.200	12.200	12.200	12.200	12.200	34
2026-01-28	12.300	12.890	12.300	12.890	12.890	51
2026-01-27	12.290	12.290	12.200	12.200	12.200	11
2026-01-26	12.010	12.200	12.010	12.200	12.200	40
2026-01-23	11.900	11.900	11.900	11.900	11.900	2
2026-01-22	12.450	12.990	12.000	12.490	12.490	114
2026-01-21	12.450	12.450	11.520	11.520	11.520	32
2026-01-20	11.900	11.900	11.620	11.900	11.900	7
2026-01-19	11.910	11.910	11.550	11.550	11.550	89
2026-01-15	11.900	11.900	11.900	11.900	11.900	7
2026-01-12	11.580	11.580	11.580	11.580	11.580	94
2026-01-09	11.500	11.500	11.500	11.500	11.500	31
2026-01-08	10.750	10.750	10.200	10.210	10.210	70
2026-01-07	11.990	11.990	10.750	10.750	10.750	64
2026-01-06	10.610	10.610	10.550	10.550	10.550	51
2026-01-05	11.990	11.990	10.510	10.510	10.510	34
2026-01-02	10.510	10.510	10.510	10.510	10.510	6
2025-12-29	10.510	10.510	10.510	10.510	10.510	46
2025-12-26	10.510	10.510	10.510	10.510	10.510	50
2025-12-23	11.490	11.490	11.490	11.490	11.490	37
2025-12-22	10.740	10.740	10.740	10.740	10.740	18
2025-12-18	11.000	11.000	11.000	11.000	11.000	99
2025-12-17	10.890	11.970	10.200	10.950	10.950	180
2025-12-16	11.990	11.990	11.990	11.990	11.990	1
2025-12-15	11.010	11.700	11.010	11.010	11.010	50
2025-12-12	11.110	11.110	11.110	11.110	11.110	171
2025-12-11	11.050	11.440	10.860	11.440	11.440	103
2025-12-10	11.010	11.010	11.010	11.010	11.010	1
2025-12-09	11.450	11.450	11.450	11.450	11.450	10
2025-12-08	11.990	11.990	11.990	11.990	11.990	50
2025-12-05	11.990	11.990	11.990	11.990	11.990	2
2025-12-04	12.250	12.250	11.970	12.010	12.010	3
2025-12-03	12.010	12.490	12.010	12.490	12.490	45
2025-12-02	11.010	11.990	11.010	11.990	11.990	7
2025-12-01	11.900	11.900	11.900	11.900	11.900	3
2025-11-28	11.930	11.930	11.930	11.930	11.930	51
2025-11-27	11.010	11.010	11.010	11.010	11.010	12

← NewerPage 3 of 6 · 334 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.