S?o Paulo - Delayed Quote BRL

Iguatemi S.A. (IGTI3.SA)

Compare
2.5700 +0.0200 (+0.78%)
At close: October 28 at 5:05 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 0.0000 0.0000 0.0000 2.5700 2.5700 -
Oct 25, 2024 2.5500 2.5800 2.5200 2.5500 2.5500 70,100
Oct 24, 2024 2.5500 2.5700 2.5000 2.5300 2.5300 84,100
Oct 23, 2024 2.5400 2.5800 2.5300 2.5500 2.5500 30,000
Oct 22, 2024 2.5700 2.6000 2.5400 2.5900 2.5900 61,400
Oct 21, 2024 2.5400 2.6000 2.5400 2.6000 2.6000 31,800
Oct 18, 2024 2.5700 2.5700 2.5400 2.5500 2.5500 57,000
Oct 17, 2024 2.6200 2.6200 2.5500 2.5600 2.5600 45,600
Oct 16, 2024 2.5900 2.6400 2.5900 2.6300 2.6300 17,700
Oct 15, 2024 2.5800 2.6100 2.5800 2.6100 2.6100 11,900
Oct 14, 2024 2.5500 2.6000 2.5500 2.6000 2.6000 23,300
Oct 11, 2024 2.6100 2.6500 2.5400 2.5700 2.5700 70,200
Oct 10, 2024 2.5600 2.6300 2.5600 2.6300 2.6300 24,000
Oct 9, 2024 2.6300 2.6300 2.5700 2.5800 2.5800 34,300
Oct 8, 2024 2.6200 2.6500 2.6000 2.6000 2.6000 28,400
Oct 7, 2024 2.6400 2.7000 2.6300 2.6400 2.6400 47,200
Oct 4, 2024 2.6100 2.6800 2.6000 2.6600 2.6600 28,900
Oct 3, 2024 2.6400 2.6800 2.5300 2.6500 2.6500 40,100
Oct 2, 2024 2.6500 2.6800 2.6400 2.6800 2.6800 11,300
Oct 1, 2024 2.6000 2.6600 2.6000 2.6400 2.6400 36,000
Sep 30, 2024 2.6600 2.6700 2.5800 2.5800 2.5800 61,400
Sep 27, 2024 2.6400 2.7400 2.6100 2.6500 2.6500 73,400
Sep 26, 2024 2.6200 2.6700 2.6000 2.6100 2.6100 27,000
Sep 25, 2024 2.7000 2.7000 2.6200 2.6200 2.6200 8,700
Sep 24, 2024 2.6700 2.6800 2.6200 2.6700 2.6700 22,400
Sep 23, 2024 2.6200 2.7400 2.6100 2.6300 2.6300 21,000
Sep 20, 2024 2.7200 2.7300 2.6200 2.6200 2.6200 29,000
Sep 19, 2024 2.7900 2.8300 2.7100 2.7100 2.7100 29,400
Sep 18, 2024 2.7600 2.8100 2.7300 2.8000 2.8000 51,400
Sep 17, 2024 2.7500 2.7800 2.7200 2.7500 2.7500 36,500
Sep 16, 2024 2.7400 2.7900 2.7200 2.7300 2.7300 24,000
Sep 13, 2024 2.6800 2.9000 2.6800 2.7200 2.7200 112,600
Sep 12, 2024 2.6900 2.7300 2.6500 2.6800 2.6800 27,800
Sep 11, 2024 2.6800 2.6900 2.6700 2.6900 2.6900 12,500
Sep 10, 2024 2.6800 2.7700 2.6500 2.6600 2.6600 133,700
Sep 9, 2024 2.7400 2.7700 2.6800 2.6800 2.6800 27,100
Sep 6, 2024 2.7700 2.7900 2.7000 2.7100 2.7100 21,700
Sep 5, 2024 2.7800 2.7800 2.7300 2.7800 2.7800 23,000
Sep 4, 2024 2.7300 2.7900 2.7300 2.7800 2.7800 36,000
Sep 3, 2024 2.7500 2.7800 2.7300 2.7300 2.7300 16,400
Sep 2, 2024 2.7500 2.7800 2.7200 2.7400 2.7400 20,100
Aug 30, 2024 2.7700 2.7800 2.7500 2.7800 2.7800 7,900
Aug 29, 2024 2.8300 2.8400 2.7600 2.7600 2.7600 14,100
Aug 28, 2024 2.8600 2.8600 2.8100 2.8100 2.8100 36,100
Aug 27, 2024 2.8700 2.8800 2.8400 2.8600 2.8600 26,100
Aug 26, 2024 2.9000 2.9500 2.8500 2.8700 2.8700 36,600
Aug 23, 2024 2.8100 2.9000 2.8100 2.9000 2.9000 42,100
Aug 22, 2024 2.8900 2.9000 2.7900 2.7900 2.7900 71,000
Aug 21, 2024 2.9000 2.9000 2.8600 2.9000 2.9000 21,300
Aug 20, 2024 2.9000 2.9100 2.8800 2.9100 2.9100 19,100
Aug 19, 2024 2.9000 2.9900 2.8700 2.9100 2.9100 38,600
Aug 16, 2024 2.8700 2.9900 2.8700 2.8900 2.8900 62,700
Aug 15, 2024 2.9200 2.9700 2.8500 2.8500 2.8500 66,600
Aug 14, 2024 2.9000 2.9800 2.9000 2.9600 2.9600 45,300
Aug 13, 2024 2.8800 2.9200 2.8600 2.9200 2.9200 30,900
Aug 12, 2024 2.8500 2.8900 2.8200 2.8900 2.8900 89,700
Aug 9, 2024 2.7500 2.8500 2.7500 2.8500 2.8500 44,600
Aug 8, 2024 2.7000 2.7700 2.7000 2.7700 2.7700 37,800
Aug 7, 2024 2.6400 2.7200 2.6300 2.7200 2.7200 55,100
Aug 6, 2024 2.6300 2.6700 2.6000 2.6100 2.6100 37,500
Aug 5, 2024 2.6000 2.6300 2.5800 2.6300 2.6300 55,500
Aug 2, 2024 2.6000 2.6600 2.6000 2.6300 2.6300 29,600
Aug 1, 2024 2.6000 2.6500 2.5800 2.5800 2.5800 72,700
Jul 31, 2024 2.6000 2.6200 2.5900 2.5900 2.5900 52,500
Jul 30, 2024 2.6000 2.6100 2.5800 2.5800 2.5800 32,500
Jul 29, 2024 2.6400 2.6400 2.6100 2.6200 2.6200 20,600
Jul 26, 2024 2.6100 2.6500 2.6100 2.6300 2.6300 24,900
Jul 25, 2024 2.6300 2.6400 2.6000 2.6200 2.6200 38,200
Jul 24, 2024 2.6400 2.6600 2.6100 2.6200 2.6200 17,800
Jul 23, 2024 2.7300 2.7300 2.6400 2.6400 2.6400 75,500
Jul 22, 2024 2.6500 2.7500 2.6500 2.7300 2.7300 70,600
Jul 19, 2024 2.6700 2.7000 2.6500 2.6500 2.6500 33,200
Jul 18, 2024 2.7700 2.7700 2.6600 2.6900 2.6900 21,300
Jul 17, 2024 2.7200 2.7700 2.6700 2.7500 2.7500 87,000
Jul 16, 2024 2.7300 2.7400 2.6800 2.7200 2.7200 23,500
Jul 15, 2024 2.7200 2.7400 2.7100 2.7300 2.7300 24,100
Jul 12, 2024 2.7000 2.7200 2.6900 2.7200 2.7200 12,400
Jul 11, 2024 2.7100 2.7700 2.6900 2.6900 2.6900 40,200
Jul 10, 2024 2.7200 2.7700 2.6800 2.7000 2.7000 60,500
Jul 9, 2024 2.7200 2.7700 2.7100 2.7200 2.7200 61,900
Jul 8, 2024 2.7300 2.7400 2.6900 2.7000 2.7000 23,900
Jul 5, 2024 2.7000 2.7600 2.6800 2.7300 2.7300 25,300
Jul 4, 2024 2.6600 2.7300 2.6500 2.6900 2.6900 48,600
Jul 3, 2024 2.6000 2.6600 2.6000 2.6200 2.6200 46,700
Jul 2, 2024 2.6300 2.6400 2.6000 2.6000 2.6000 24,000
Jul 1, 2024 2.6500 2.6700 2.5900 2.6200 2.6200 21,900
Jun 28, 2024 2.6600 2.6600 2.6200 2.6200 2.6200 15,200
Jun 27, 2024 2.6700 2.6800 2.6200 2.6500 2.6500 89,900
Jun 26, 2024 2.6500 2.6800 2.6000 2.6400 2.6400 62,100
Jun 25, 2024 2.7300 2.7300 2.6200 2.6600 2.6600 44,000
Jun 24, 2024 2.6600 2.7500 2.6600 2.7300 2.7300 50,400
Jun 21, 2024 2.6200 2.7300 2.6000 2.6300 2.6300 116,600
Jun 20, 2024 2.6500 2.6700 2.6200 2.6200 2.6200 22,700
Jun 19, 2024 2.6500 2.6700 2.6000 2.6000 2.6000 33,300
Jun 18, 2024 2.6500 2.6900 2.6400 2.6600 2.6600 9,900
Jun 17, 2024 2.7200 2.7200 2.6000 2.6700 2.6700 16,800
Jun 14, 2024 2.7200 2.7600 2.6600 2.6700 2.6700 13,700
Jun 13, 2024 2.7600 2.7600 2.6800 2.6800 2.6800 85,300
Jun 12, 2024 2.8000 2.8400 2.7300 2.7600 2.7600 24,900
Jun 11, 2024 2.7900 2.8400 2.7900 2.8000 2.8000 25,900
Jun 10, 2024 2.8500 2.8700 2.7600 2.8100 2.8100 50,900
Jun 7, 2024 2.9500 2.9500 2.8700 2.8700 2.8700 19,100
Jun 6, 2024 2.9200 2.9800 2.9000 2.9300 2.9300 33,700
Jun 5, 2024 2.9200 2.9600 2.9000 2.9000 2.9000 24,800
Jun 4, 2024 2.9100 2.9200 2.8800 2.9200 2.9200 23,400
Jun 3, 2024 2.8900 2.9400 2.8700 2.9200 2.9200 55,000
May 31, 2024 2.8800 2.9000 2.8600 2.8600 2.8600 44,700
May 29, 2024 2.9100 2.9600 2.8900 2.8900 2.8900 51,700
May 28, 2024 2.9100 2.9800 2.9100 2.9100 2.9100 45,900
May 27, 2024 2.9000 2.9300 2.8700 2.9200 2.9200 63,600
May 24, 2024 2.9200 2.9800 2.8800 2.9000 2.9000 58,800
May 23, 2024 2.9100 2.9700 2.8800 2.9200 2.9200 69,700
May 22, 2024 2.9500 3.0000 2.8800 2.9100 2.9100 74,700
May 21, 2024 2.9900 3.0000 2.9200 2.9600 2.9600 49,700
May 20, 2024 2.9400 3.0300 2.9200 2.9200 2.9200 69,400
May 17, 2024 2.9600 2.9800 2.9500 2.9500 2.9500 42,100
May 16, 2024 2.9600 3.0000 2.9500 2.9600 2.9600 27,900
May 15, 2024 2.9700 2.9800 2.9600 2.9600 2.9600 23,300
May 14, 2024 3.0000 3.0000 2.9600 2.9600 2.9600 13,700
May 13, 2024 3.0700 3.0700 3.0000 3.0000 3.0000 9,200
May 10, 2024 2.9600 3.0700 2.9600 3.0700 3.0700 19,800
May 9, 2024 3.0100 3.0300 2.9500 2.9900 2.9900 17,700
May 8, 2024 2.9800 3.0300 2.9700 3.0300 3.0300 9,200
May 7, 2024 2.9600 3.0500 2.9600 3.0100 3.0100 121,500
May 6, 2024 2.9300 2.9800 2.9000 2.9200 2.9200 49,900
May 3, 2024 3.0100 3.0900 2.9100 2.9700 2.9700 84,000
May 2, 2024 2.9300 3.0200 2.9000 2.9800 2.9800 52,300
Apr 30, 2024 2.9300 2.9300 2.8500 2.8500 2.8500 22,300
Apr 29, 2024 2.9300 2.9700 2.9200 2.9200 2.9200 15,700
Apr 26, 2024 3.0100 3.0100 2.9000 2.9100 2.9100 47,700
Apr 25, 2024 2.9700 3.0600 2.9600 3.0000 3.0000 13,000
Apr 24, 2024 2.9700 3.0300 2.9600 2.9800 2.9800 15,600
Apr 23, 2024 2.9700 2.9800 2.9500 2.9700 2.9700 6,600
Apr 22, 2024 2.9700 2.9900 2.9500 2.9800 2.9800 15,700
Apr 19, 2024 0.0722 Dividend
Apr 19, 2024 2.9700 3.0100 2.9700 2.9700 2.9700 7,900
Apr 18, 2024 3.0100 3.0600 3.0000 3.0000 2.9278 21,000
Apr 17, 2024 3.0400 3.0600 3.0100 3.0100 2.9376 45,000
Apr 16, 2024 3.0600 3.0600 3.0200 3.0200 2.9473 56,300
Apr 15, 2024 3.1500 3.1500 3.0800 3.0800 3.0059 62,400
Apr 12, 2024 3.1900 3.1900 3.1400 3.1400 3.0644 40,100
Apr 11, 2024 3.2000 3.3000 3.1900 3.1900 3.1132 43,800
Apr 10, 2024 3.2100 3.2900 3.1900 3.2300 3.1523 56,700
Apr 9, 2024 3.2200 3.2900 3.2100 3.2400 3.1620 47,000
Apr 8, 2024 3.1900 3.2800 3.1600 3.1900 3.1132 60,000
Apr 5, 2024 3.2000 3.2300 3.1600 3.1600 3.0839 27,400
Apr 4, 2024 3.2100 3.2600 3.1600 3.1600 3.0839 50,200
Apr 3, 2024 3.2200 3.2400 3.1600 3.1800 3.1035 25,300
Apr 2, 2024 3.2900 3.2900 3.1800 3.1800 3.1035 26,500
Apr 1, 2024 3.3000 3.3400 3.2500 3.2700 3.1913 33,500
Mar 28, 2024 3.3100 3.3500 3.2500 3.3200 3.2401 47,100
Mar 27, 2024 3.2800 3.3200 3.1800 3.3200 3.2401 52,600
Mar 26, 2024 3.2900 3.3300 3.2900 3.3200 3.2401 40,600
Mar 25, 2024 3.2600 3.3400 3.2200 3.2900 3.2108 63,900
Mar 22, 2024 3.2800 3.3400 3.2600 3.2900 3.2108 12,200
Mar 21, 2024 3.3300 3.3400 3.2600 3.3200 3.2401 106,100
Mar 20, 2024 3.2600 3.3400 3.1500 3.2800 3.2011 78,400
Mar 19, 2024 3.3000 3.3400 3.2200 3.2700 3.1913 75,600
Mar 18, 2024 3.1700 3.3700 3.1700 3.3000 3.2206 1,157,100
Mar 15, 2024 3.0600 3.3500 2.9300 3.3500 3.2694 3,019,700
Mar 14, 2024 3.0700 3.0700 3.0200 3.0500 2.9766 33,800
Mar 13, 2024 2.9900 3.0900 2.9500 3.0800 3.0059 170,500
Mar 12, 2024 2.9800 2.9800 2.9300 2.9700 2.8985 39,100
Mar 11, 2024 2.9300 2.9800 2.9200 2.9800 2.9083 15,700
Mar 8, 2024 2.9100 2.9800 2.9100 2.9800 2.9083 53,400
Mar 7, 2024 2.9300 2.9600 2.9200 2.9200 2.8497 24,700
Mar 6, 2024 2.9100 2.9700 2.9000 2.9200 2.8497 82,000
Mar 5, 2024 2.9100 2.9300 2.9000 2.9300 2.8595 84,400
Mar 4, 2024 2.9700 2.9900 2.9100 2.9100 2.8400 16,200
Mar 1, 2024 2.9000 2.9900 2.9000 2.9700 2.8985 71,800
Feb 29, 2024 2.9200 2.9300 2.9000 2.9300 2.8595 40,100
Feb 28, 2024 2.9100 2.9400 2.8800 2.9300 2.8595 53,900
Feb 27, 2024 2.8900 2.9500 2.8900 2.9200 2.8497 58,900
Feb 26, 2024 0.0239 Dividend
Feb 26, 2024 2.8700 2.9300 2.8700 2.9200 2.8497 64,400
Feb 23, 2024 2.9200 2.9500 2.8500 2.9300 2.8361 477,300
Feb 22, 2024 2.9800 2.9800 2.9000 2.9100 2.8167 221,300
Feb 21, 2024 2.9200 2.9800 2.8900 2.9400 2.8458 226,500
Feb 20, 2024 2.8000 2.9100 2.8000 2.9100 2.8167 106,000
Feb 19, 2024 2.8400 2.8500 2.7800 2.8500 2.7587 258,600
Feb 16, 2024 2.8600 2.8900 2.8300 2.8900 2.7974 80,900
Feb 15, 2024 2.8900 2.9200 2.8600 2.8800 2.7877 34,100
Feb 14, 2024 2.9600 2.9600 2.8800 2.8900 2.7974 32,200
Feb 9, 2024 2.9100 2.9800 2.8600 2.9800 2.8845 77,500
Feb 8, 2024 2.9600 2.9800 2.8800 2.8800 2.7877 30,400
Feb 7, 2024 2.8800 3.0400 2.8800 3.0400 2.9426 52,600
Feb 6, 2024 2.8700 2.9200 2.8700 2.9200 2.8264 56,700
Feb 5, 2024 2.8800 2.9000 2.8600 2.9000 2.8071 31,900
Feb 2, 2024 2.9500 2.9500 2.8700 2.8700 2.7780 35,500
Feb 1, 2024 2.8900 2.9500 2.8800 2.9500 2.8555 45,100
Jan 31, 2024 2.9100 2.9500 2.8800 2.9000 2.8071 123,200
Jan 30, 2024 2.8900 2.9200 2.8700 2.9000 2.8071 33,000
Jan 29, 2024 2.8700 2.9500 2.8700 2.9000 2.8071 87,900
Jan 26, 2024 2.9200 2.9200 2.8700 2.9200 2.8264 137,800
Jan 25, 2024 2.8700 2.9200 2.8700 2.9200 2.8264 225,300
Jan 24, 2024 2.9000 2.9300 2.8500 2.9100 2.8167 252,300
Jan 23, 2024 2.8800 2.9300 2.8000 2.9000 2.8071 239,700
Jan 22, 2024 2.9300 2.9300 2.8100 2.8800 2.7877 164,500
Jan 19, 2024 2.9300 2.9500 2.9100 2.9400 2.8458 157,400
Jan 18, 2024 2.9700 2.9700 2.9100 2.9300 2.8361 218,800
Jan 17, 2024 2.9600 2.9900 2.9500 2.9700 2.8748 53,000
Jan 16, 2024 3.0000 3.0000 2.9200 2.9800 2.8845 208,400
Jan 15, 2024 2.9800 3.0500 2.9800 3.0300 2.9329 68,600
Jan 12, 2024 3.0100 3.0500 2.9700 2.9800 2.8845 44,200
Jan 11, 2024 2.9700 3.0200 2.9700 3.0100 2.9135 76,100
Jan 10, 2024 3.0500 3.0500 3.0000 3.0000 2.9039 28,800
Jan 9, 2024 3.1200 3.1200 3.0400 3.0500 2.9523 17,800
Jan 8, 2024 2.9200 3.1200 2.9200 3.1200 3.0200 150,400
Jan 5, 2024 3.0000 3.0200 2.9200 2.9200 2.8264 83,600
Jan 4, 2024 2.9900 3.0500 2.9300 3.0500 2.9523 125,700
Jan 3, 2024 2.9100 2.9900 2.9000 2.9900 2.8942 194,800
Jan 2, 2024 3.0000 3.0000 2.9100 2.9100 2.8167 42,100
Dec 28, 2023 2.9700 3.0400 2.9500 3.0000 2.9039 238,000
Dec 27, 2023 2.9400 2.9800 2.9300 2.9700 2.8748 128,900
Dec 26, 2023 2.9700 3.0000 2.9300 2.9300 2.8361 67,800
Dec 22, 2023 2.9600 3.0500 2.9500 2.9500 2.8555 63,500
Dec 21, 2023 2.9400 3.0800 2.9400 2.9800 2.8845 110,200
Dec 20, 2023 2.9800 2.9900 2.9300 2.9600 2.8651 160,400
Dec 19, 2023 2.9800 3.0400 2.9200 2.9400 2.8458 215,200
Dec 18, 2023 2.9900 3.0400 2.9600 2.9800 2.8845 193,700
Dec 15, 2023 3.0300 3.0700 2.9900 2.9900 2.8942 210,900
Dec 14, 2023 3.0400 3.0700 3.0200 3.0300 2.9329 104,000
Dec 13, 2023 2.9700 3.0600 2.9500 3.0600 2.9619 352,900
Dec 12, 2023 2.9600 2.9900 2.9400 2.9800 2.8845 104,400
Dec 11, 2023 2.9600 3.0000 2.9600 3.0000 2.9039 54,600
Dec 8, 2023 2.9500 3.0000 2.9500 3.0000 2.9039 75,800
Dec 7, 2023 2.9700 2.9900 2.9400 2.9600 2.8651 103,000
Dec 6, 2023 2.9800 2.9900 2.9200 2.9800 2.8845 166,200
Dec 5, 2023 2.8500 2.9800 2.8500 2.9800 2.8845 113,600
Dec 4, 2023 2.9400 2.9400 2.8500 2.8500 2.7587 36,300
Dec 1, 2023 2.8200 2.9200 2.8200 2.9000 2.8071 108,100
Nov 30, 2023 2.8700 2.9000 2.8400 2.8500 2.7587 170,300
Nov 29, 2023 2.7900 2.8700 2.7900 2.8700 2.7780 122,800
Nov 28, 2023 2.7800 2.8400 2.7800 2.8300 2.7393 134,500
Nov 27, 2023 2.8200 2.8200 2.7800 2.8100 2.7200 33,200
Nov 24, 2023 2.8000 2.8400 2.7400 2.8400 2.7490 90,100
Nov 23, 2023 2.7200 2.8000 2.7100 2.8000 2.7103 121,000
Nov 22, 2023 2.6900 2.7500 2.6800 2.7000 2.6135 47,800
Nov 21, 2023 2.6800 2.7200 2.6500 2.7200 2.6328 64,800
Nov 20, 2023 2.7000 2.7400 2.7000 2.7200 2.6328 105,500
Nov 17, 2023 2.6600 2.7300 2.6600 2.7200 2.6328 57,700
Nov 16, 2023 2.6500 2.7100 2.6400 2.6600 2.5748 69,300
Nov 14, 2023 2.6600 2.7000 2.6300 2.6600 2.5748 68,200
Nov 13, 2023 2.5900 2.6700 2.5900 2.6600 2.5748 32,600
Nov 10, 2023 2.5800 2.6600 2.5800 2.6600 2.5748 51,000
Nov 9, 2023 2.5800 2.6400 2.5500 2.6200 2.5360 164,200
Nov 8, 2023 2.6400 2.6600 2.5700 2.5700 2.4876 77,200
Nov 7, 2023 2.6000 2.6400 2.5700 2.6100 2.5264 37,500
Nov 6, 2023 2.6300 2.6300 2.5500 2.5900 2.5070 240,300
Nov 3, 2023 2.5800 2.6500 2.5800 2.6300 2.5457 42,400
Nov 1, 2023 2.6000 2.6400 2.5400 2.5800 2.4973 256,100
Oct 31, 2023 2.5600 2.5800 2.5500 2.5500 2.4683 35,800
Oct 30, 2023 2.6100 2.6300 2.5300 2.5900 2.5070 58,300

Related Tickers