IGTI4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 12 |
| 2025-02-13 | 8.000 | 8.200 | 7.900 | 8.200 | 8.200 | 12 |
| 2025-02-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 4 |
| 2025-02-11 | 8.200 | 8.200 | 8.100 | 8.100 | 8.100 | 19 |
| 2025-02-10 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 11 |
| 2025-02-07 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 2 |
| 2025-02-06 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1 |
| 2025-02-05 | 8.000 | 8.220 | 7.900 | 8.220 | 8.220 | 12 |
| 2025-02-04 | 8.490 | 8.490 | 8.000 | 8.000 | 8.000 | 7 |
| 2025-02-03 | 8.080 | 8.490 | 8.080 | 8.490 | 8.490 | 2 |
| 2025-01-31 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 6 |
| 2025-01-30 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 35 |
| 2025-01-29 | 7.770 | 7.950 | 7.770 | 7.950 | 7.950 | 9 |
| 2025-01-27 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 26 |
| 2025-01-23 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 3 |
| 2025-01-22 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 1 |
| 2025-01-20 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 1 |
| 2025-01-17 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 1 |
| 2025-01-16 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 2 |
| 2025-01-15 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 13 |
| 2025-01-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 13 |
| 2025-01-10 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 57 |
| 2025-01-09 | 7.800 | 9.000 | 7.800 | 8.000 | 8.000 | 103 |
| 2025-01-07 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 3 |
| 2025-01-06 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 4 |
| 2025-01-03 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 4 |
| 2024-12-27 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 3 |
| 2024-12-20 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 1 |
| 2024-12-19 | 7.660 | 8.000 | 7.660 | 8.000 | 8.000 | 27 |
| 2024-12-18 | 8.000 | 8.000 | 7.780 | 7.780 | 7.780 | 120 |
| 2024-12-13 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 1 |
| 2024-12-12 | 8.000 | 8.350 | 8.000 | 8.350 | 8.350 | 105 |
| 2024-12-11 | 8.200 | 8.400 | 8.200 | 8.400 | 8.400 | 9 |
| 2024-12-10 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
← NewerPage 6 of 6 · 334 trading days
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.