Advertisement
U.S. Markets open in 7 hrs 6 mins

Iguatemi S.A. (IGTI3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
2.5700+0.0200 (+0.78%)
At close: 06:05PM BRT
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 2024------
Oct 28, 20242.54002.57002.54002.57002.570028,600
Oct 25, 20242.55002.58002.52002.55002.550070,100
Oct 24, 20242.55002.57002.50002.53002.530084,100
Oct 23, 20242.54002.58002.53002.55002.550030,000
Oct 22, 20242.57002.60002.54002.59002.590061,400
Oct 21, 20242.54002.60002.54002.60002.600031,800
Oct 18, 20242.57002.57002.54002.55002.550057,000
Oct 17, 20242.62002.62002.55002.56002.560045,600
Oct 16, 20242.59002.64002.59002.63002.630017,700
Oct 15, 20242.58002.61002.58002.61002.610011,900
Oct 14, 20242.55002.60002.55002.60002.600023,300
Oct 11, 20242.61002.65002.54002.57002.570070,200
Oct 10, 20242.56002.63002.56002.63002.630024,000
Oct 09, 20242.63002.63002.57002.58002.580034,300
Oct 08, 20242.62002.65002.60002.60002.600028,400
Oct 07, 20242.64002.70002.63002.64002.640047,200
Oct 04, 20242.61002.68002.60002.66002.660028,900
Oct 03, 20242.64002.68002.53002.65002.650040,100
Oct 02, 20242.65002.68002.64002.68002.680011,300
Oct 01, 20242.60002.66002.60002.64002.640036,000
Sep 30, 20242.66002.67002.58002.58002.580061,400
Sep 27, 20242.64002.74002.61002.65002.650073,400
Sep 26, 20242.62002.67002.60002.61002.610027,000
Sep 25, 20242.70002.70002.62002.62002.62008,700
Sep 24, 20242.67002.68002.62002.67002.670022,400
Sep 23, 20242.62002.74002.61002.63002.630021,000
Sep 20, 20242.72002.73002.62002.62002.620029,000
Sep 19, 20242.79002.83002.71002.71002.710029,400
Sep 18, 20242.76002.81002.73002.80002.800051,400
Sep 17, 20242.75002.78002.72002.75002.750036,500
Sep 16, 20242.74002.79002.72002.73002.730024,000
Sep 13, 20242.68002.90002.68002.72002.7200112,600
Sep 12, 20242.69002.73002.65002.68002.680027,800
Sep 11, 20242.68002.69002.67002.69002.690012,500
Sep 10, 20242.68002.77002.65002.66002.6600133,700
Sep 09, 20242.74002.77002.68002.68002.680027,100
Sep 06, 20242.77002.79002.70002.71002.710021,700
Sep 05, 20242.78002.78002.73002.78002.780023,000
Sep 04, 20242.73002.79002.73002.78002.780036,000
Sep 03, 20242.75002.78002.73002.73002.730016,400
Sep 02, 20242.75002.78002.72002.74002.740020,100
Aug 30, 20242.77002.78002.75002.78002.78007,900
Aug 29, 20242.83002.84002.76002.76002.760014,100
Aug 28, 20242.86002.86002.81002.81002.810036,100
Aug 27, 20242.87002.88002.84002.86002.860026,100
Aug 26, 20242.90002.95002.85002.87002.870036,600
Aug 23, 20242.81002.90002.81002.90002.900042,100
Aug 22, 20242.89002.90002.79002.79002.790071,000
Aug 21, 20242.90002.90002.86002.90002.900021,300
Aug 20, 20242.90002.91002.88002.91002.910019,100
Aug 19, 20242.90002.99002.87002.91002.910038,600
Aug 16, 20242.87002.99002.87002.89002.890062,700
Aug 15, 20242.92002.97002.85002.85002.850066,600
Aug 14, 20242.90002.98002.90002.96002.960045,300
Aug 13, 20242.88002.92002.86002.92002.920030,900
Aug 12, 20242.85002.89002.82002.89002.890089,700
Aug 09, 20242.75002.85002.75002.85002.850044,600
Aug 08, 20242.70002.77002.70002.77002.770037,800
Aug 07, 20242.64002.72002.63002.72002.720055,100
Aug 06, 20242.63002.67002.60002.61002.610037,500
Aug 05, 20242.60002.63002.58002.63002.630055,500
Aug 02, 20242.60002.66002.60002.63002.630029,600
Aug 01, 20242.60002.65002.58002.58002.580072,700
Jul 31, 20242.60002.62002.59002.59002.590052,500
Jul 30, 20242.60002.61002.58002.58002.580032,500
Jul 29, 20242.64002.64002.61002.62002.620020,600
Jul 26, 20242.61002.65002.61002.63002.630024,900
Jul 25, 20242.63002.64002.60002.62002.620038,200
Jul 24, 20242.64002.66002.61002.62002.620017,800
Jul 23, 20242.73002.73002.64002.64002.640075,500
Jul 22, 20242.65002.75002.65002.73002.730070,600
Jul 19, 20242.67002.70002.65002.65002.650033,200
Jul 18, 20242.77002.77002.66002.69002.690021,300
Jul 17, 20242.72002.77002.67002.75002.750087,000
Jul 16, 20242.73002.74002.68002.72002.720023,500
Jul 15, 20242.72002.74002.71002.73002.730024,100
Jul 12, 20242.70002.72002.69002.72002.720012,400
Jul 11, 20242.71002.77002.69002.69002.690040,200
Jul 10, 20242.72002.77002.68002.70002.700060,500
Jul 09, 20242.72002.77002.71002.72002.720061,900
Jul 08, 20242.73002.74002.69002.70002.700023,900
Jul 05, 20242.70002.76002.68002.73002.730025,300
Jul 04, 20242.66002.73002.65002.69002.690048,600
Jul 03, 20242.60002.66002.60002.62002.620046,700
Jul 02, 20242.63002.64002.60002.60002.600024,000
Jul 01, 20242.65002.67002.59002.62002.620021,900
Jun 28, 20242.66002.66002.62002.62002.620015,200
Jun 27, 20242.67002.68002.62002.65002.650089,900
Jun 26, 20242.65002.68002.60002.64002.640062,100
Jun 25, 20242.73002.73002.62002.66002.660044,000
Jun 24, 20242.66002.75002.66002.73002.730050,400
Jun 21, 20242.62002.73002.60002.63002.6300116,600
Jun 20, 20242.65002.67002.62002.62002.620022,700
Jun 19, 20242.65002.67002.60002.60002.600033,300
Jun 18, 20242.65002.69002.64002.66002.66009,900
Jun 17, 20242.72002.72002.60002.67002.670016,800
Jun 14, 20242.72002.76002.66002.67002.670013,700
Jun 13, 20242.76002.76002.68002.68002.680085,300
Jun 12, 20242.80002.84002.73002.76002.760024,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...