IGTI4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	13.800	13.990	12.510	12.510	12.510	89
2026-10-06	14.000	14.000	14.000	14.000	14.000	127
2026-10-05	13.990	13.990	13.990	13.990	13.990	31
2026-10-02	12.750	12.750	12.750	12.750	12.750	13
2026-10-01	12.990	12.990	12.990	12.990	12.990	7
2026-09-28	12.990	12.990	12.990	12.990	12.990	10
2026-09-25	11.020	11.020	11.020	11.020	11.020	1
2026-09-24	11.900	11.900	11.900	11.900	11.900	12
2026-09-23	11.970	11.970	11.970	11.970	11.970	1
2026-09-22	11.970	11.970	11.970	11.970	11.970	18
2026-09-21	11.310	11.310	11.310	11.310	11.310	2
2026-09-18	11.530	11.530	11.530	11.530	11.530	1
2026-09-17	11.200	11.200	11.200	11.200	11.200	1
2026-09-16	11.490	11.490	11.490	11.490	11.490	0
2026-09-15	11.490	11.490	11.490	11.490	11.490	0
2026-09-14	11.490	11.490	11.490	11.490	11.490	1
2026-09-11	11.990	11.990	11.990	11.990	11.990	11
2026-09-10	11.520	11.520	11.520	11.520	11.520	68
2026-09-09	11.990	12.390	11.330	11.330	11.330	103
2026-09-08	11.680	11.680	11.680	11.680	11.680	2
2026-09-07	11.010	11.010	11.010	11.010	11.010	0
2026-09-04	11.010	11.010	11.010	11.010	11.010	98
2026-09-03	11.510	11.510	11.510	11.510	11.510	2
2026-09-02	11.400	11.400	11.400	11.400	11.400	2
2026-09-01	10.970	10.970	10.970	10.970	10.970	30
2026-08-31	10.490	12.090	10.200	10.200	10.200	291
2026-08-28	10.250	10.250	10.250	10.250	10.250	47
2026-08-27	10.200	10.200	10.200	10.200	10.200	16
2026-08-26	10.660	10.660	10.660	10.660	10.660	4
2026-08-25	10.600	10.600	10.600	10.600	10.600	11
2026-08-24	9.740	10.390	9.740	10.390	10.390	12
2026-08-21	9.770	9.770	9.770	9.770	9.770	10
2026-08-20	9.910	10.190	9.910	9.920	9.920	81
2026-08-19	9.810	10.490	9.810	10.490	10.490	70
2026-08-18	10.200	10.500	10.200	10.500	10.500	53
2026-08-17	10.350	10.350	9.830	9.830	9.830	48
2026-08-14	10.350	10.350	10.350	10.350	10.350	101
2026-08-13	11.100	11.100	10.410	10.410	10.410	46
2026-08-12	10.990	10.990	10.990	10.990	10.990	16
2026-08-11	10.990	10.990	10.580	10.580	10.580	22
2026-08-10	10.990	10.990	10.900	10.900	10.900	4
2026-08-07	10.990	10.990	10.990	10.990	10.990	28
2026-08-06	10.500	10.500	10.500	10.500	10.500	16
2026-08-05	10.900	10.900	10.900	10.900	10.900	10
2026-08-04	11.110	11.110	11.110	11.110	11.110	32
2026-07-31	10.510	10.510	10.510	10.510	10.510	87
2026-07-30	11.200	11.200	11.200	11.200	11.200	1
2026-07-29	11.200	11.200	11.200	11.200	11.200	8
2026-07-28	10.900	10.900	10.900	10.900	10.900	3
2026-07-27	10.510	10.510	10.380	10.380	10.380	4
2026-07-24	10.630	10.630	10.630	10.630	10.630	9
2026-07-23	10.770	10.770	10.770	10.770	10.770	8
2026-07-22	11.070	11.070	10.510	10.990	10.990	11
2026-07-21	10.900	11.490	10.900	10.900	10.900	95
2026-07-20	11.070	11.070	11.070	11.070	11.070	2
2026-07-17	11.490	11.490	11.490	11.490	11.490	5
2026-07-16	11.280	11.280	11.280	11.280	11.280	2
2026-07-15	11.350	11.350	11.350	11.350	11.350	20
2026-07-14	11.490	11.490	11.490	11.490	11.490	16
2026-07-13	11.960	12.400	11.950	12.400	12.400	9

Page 1 of 2 · 102 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.