IGTI4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-26	11.990	11.990	11.990	11.990	11.990	2
2025-11-24	11.500	11.500	11.500	11.500	11.500	26
2025-11-21	11.670	11.670	11.670	11.670	11.670	51
2025-11-19	11.720	11.720	11.720	11.720	11.720	1
2025-11-17	11.990	11.990	11.990	11.990	11.990	55
2025-11-14	11.990	11.990	11.990	11.990	11.990	1
2025-11-13	11.400	11.400	11.400	11.400	11.400	3
2025-11-12	11.500	11.990	11.400	11.400	11.400	11
2025-11-11	11.090	11.090	11.090	11.090	11.090	8
2025-11-10	11.100	11.100	11.020	11.020	11.020	2
2025-11-07	10.800	10.800	10.800	10.800	10.800	117
2025-11-06	11.600	11.600	11.490	11.490	11.490	21
2025-11-05	10.510	11.490	10.510	11.490	11.490	141
2025-11-04	10.750	10.800	10.510	10.510	10.510	147
2025-10-31	10.200	10.200	10.200	10.200	10.200	1
2025-10-30	10.870	10.870	10.870	10.870	10.870	2
2025-10-29	10.200	10.990	10.200	10.950	10.950	47
2025-10-28	10.990	10.990	10.200	10.200	10.200	4
2025-10-27	10.900	10.900	10.200	10.200	10.200	12
2025-10-23	10.990	10.990	10.990	10.990	10.990	11
2025-10-20	10.100	10.100	10.100	10.100	10.100	50
2025-10-17	11.010	11.010	11.010	11.010	11.010	50
2025-10-14	10.150	10.150	10.150	10.150	10.150	46
2025-10-13	10.550	10.550	10.200	10.200	10.200	32
2025-10-09	10.990	10.990	10.990	10.990	10.990	3
2025-10-08	10.740	10.990	10.210	10.210	10.210	50
2025-10-07	10.510	10.510	10.510	10.510	10.510	13
2025-10-03	10.790	10.790	10.790	10.790	10.790	19
2025-10-02	10.790	10.790	10.790	10.790	10.790	4
2025-10-01	10.740	10.740	10.740	10.740	10.740	1
2025-09-30	10.510	10.510	10.510	10.510	10.510	1
2025-09-26	10.800	10.800	10.800	10.800	10.800	2
2025-09-25	10.550	10.550	10.550	10.550	10.550	10
2025-09-24	10.510	10.510	10.510	10.510	10.510	1
2025-09-22	10.500	10.500	10.500	10.500	10.500	6
2025-09-19	10.510	10.510	10.510	10.510	10.510	5
2025-09-18	10.990	10.990	10.990	10.990	10.990	1
2025-09-12	10.010	10.010	10.010	10.010	10.010	27
2025-09-11	10.000	10.000	10.000	10.000	10.000	25
2025-09-10	10.490	10.490	10.490	10.490	10.490	1
2025-09-09	10.190	10.190	10.000	10.000	10.000	44
2025-09-08	10.400	10.490	10.400	10.490	10.490	36
2025-09-05	10.150	10.150	10.150	10.150	10.150	3
2025-09-03	10.000	10.000	10.000	10.000	10.000	6
2025-09-02	10.150	10.150	10.150	10.150	10.150	3
2025-08-28	9.990	9.990	9.990	9.990	9.990	10
2025-08-25	9.990	9.990	9.990	9.990	9.990	11
2025-08-22	9.990	9.990	9.990	9.990	9.990	34
2025-08-21	9.990	9.990	9.990	9.990	9.990	1
2025-08-11	9.990	9.990	9.990	9.990	9.990	3
2025-08-06	9.490	9.490	9.490	9.490	9.490	15
2025-08-05	9.030	9.490	9.030	9.490	9.490	4
2025-08-01	9.490	9.490	9.490	9.490	9.490	9
2025-07-31	9.150	9.150	9.150	9.150	9.150	50
2025-07-30	10.970	10.970	10.970	10.970	10.970	3
2025-07-29	10.970	10.970	10.970	10.970	10.970	1
2025-07-25	9.990	9.990	9.990	9.990	9.990	4
2025-07-21	9.890	9.890	9.890	9.890	9.890	19
2025-07-14	10.030	10.030	10.030	10.030	10.030	5
2025-07-08	10.030	10.030	10.030	10.030	10.030	1

← NewerPage 4 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.