IGTI4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 1 |
| 2025-07-03 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 5 |
| 2025-07-02 | 10.290 | 10.290 | 10.290 | 10.290 | 10.290 | 1 |
| 2025-07-01 | 10.030 | 10.190 | 10.030 | 10.190 | 10.190 | 2 |
| 2025-06-30 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 4 |
| 2025-06-26 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 1 |
| 2025-06-23 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 6 |
| 2025-06-18 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 25 |
| 2025-06-17 | 9.500 | 9.990 | 9.500 | 9.990 | 9.990 | 22 |
| 2025-06-13 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 9 |
| 2025-06-12 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 1 |
| 2025-06-03 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 1 |
| 2025-06-02 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 14 |
| 2025-05-29 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 9 |
| 2025-05-27 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 3 |
| 2025-05-26 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 1 |
| 2025-05-23 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 1 |
| 2025-05-19 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 1 |
| 2025-05-16 | 10.290 | 10.290 | 10.290 | 10.290 | 10.290 | 6 |
| 2025-05-14 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 25 |
| 2025-05-12 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 10 |
| 2025-05-09 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
| 2025-05-06 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 3 |
| 2025-05-05 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 100 |
| 2025-05-02 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 5 |
| 2025-04-30 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 2 |
| 2025-04-29 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 4 |
| 2025-04-28 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1 |
| 2025-04-25 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 13 |
| 2025-04-24 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 90 |
| 2025-04-23 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 45 |
| 2025-04-17 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 77 |
| 2025-04-16 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 1 |
| 2025-04-14 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 2 |
| 2025-04-11 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 8 |
| 2025-04-08 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 3 |
| 2025-04-07 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 3 |
| 2025-04-04 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 1 |
| 2025-04-03 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 35 |
| 2025-04-02 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 1 |
| 2025-03-31 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 12 |
| 2025-03-25 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 1 |
| 2025-03-20 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 32 |
| 2025-03-19 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 11 |
| 2025-03-18 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 3 |
| 2025-03-17 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 10 |
| 2025-03-13 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 1 |
| 2025-03-12 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 3 |
| 2025-03-11 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 1 |
| 2025-03-10 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 2 |
| 2025-03-07 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 1 |
| 2025-03-05 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 36 |
| 2025-02-28 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 65 |
| 2025-02-27 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2 |
| 2025-02-26 | 8.240 | 8.240 | 7.800 | 7.800 | 7.800 | 3 |
| 2025-02-25 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 2 |
| 2025-02-24 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 16 |
| 2025-02-21 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 63 |
| 2025-02-20 | 8.050 | 8.990 | 8.050 | 8.480 | 8.480 | 76 |
| 2025-02-17 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 64 |
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.