São Paulo - Delayed Quote
BRL
Iguatemi S.A. (IGTI3.SA)
2.9800
-0.0100
(-0.33%)
At close: October 30 at 5:04:00 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.9500
2.9800
2.8500
2.9800
2.9800
46,400
Oct 29, 2026
3.2800
3.2800
2.9500
2.9900
2.9900
509,100
Oct 28, 2026
3.2500
3.3600
3.1100
3.1600
3.1600
27,500
Oct 27, 2026
3.3100
3.3100
3.2000
3.3000
3.3000
32,400
Oct 26, 2026
3.4400
3.4400
3.1000
3.2900
3.2900
409,500
Oct 23, 2026
3.9600
4.0300
3.9500
3.9900
3.9900
33,900
Oct 22, 2026
4.1900
4.2300
4.0600
4.0600
4.0600
17,100
Oct 21, 2026
4.1200
4.2200
4.1200
4.1900
4.1900
14,600
Oct 20, 2026
4.2000
4.2000
4.1300
4.2000
4.2000
11,200
Oct 19, 2026
4.1300
4.2400
4.1300
4.1400
4.1400
11,400
Oct 16, 2026
0.024126
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
4.2100
4.2200
4.0800
4.1700
4.1700
14,800
Oct 15, 2026
4.0500
4.2200
4.0500
4.2100
4.1859
12,500
Oct 14, 2026
4.0600
4.2200
4.0200
4.2200
4.1958
20,800
Oct 13, 2026
4.1000
4.2100
4.0300
4.2100
4.1859
29,500
Oct 9, 2026
4.0000
4.2300
4.0000
4.2000
4.1759
138,600
Oct 8, 2026
3.9500
4.0800
3.9500
4.0000
3.9771
386,700
Oct 7, 2026
3.9000
3.9800
3.6900
3.9500
3.9274
43,800
Oct 6, 2026
3.7400
3.8500
3.7400
3.8500
3.8279
82,300
Oct 5, 2026
3.5000
3.7300
3.5000
3.7300
3.7086
102,500
Oct 2, 2026
3.2800
3.5000
3.2800
3.4200
3.4004
134,100
Oct 1, 2026
3.2300
3.3100
3.2300
3.2800
3.2612
45,400
Sep 30, 2026
3.2500
3.3300
3.2500
3.2800
3.2612
36,800
Sep 29, 2026
3.2200
3.2500
3.1900
3.2300
3.2115
36,900
Sep 28, 2026
3.2700
3.2800
3.2100
3.2800
3.2612
22,700
Sep 25, 2026
3.2600
3.2700
3.2100
3.2700
3.2513
36,800
Sep 24, 2026
3.2500
3.2500
3.2000
3.2400
3.2214
62,800
Sep 23, 2026
3.1700
3.2500
3.1700
3.2500
3.2314
10,500
Sep 22, 2026
3.1700
3.2400
3.1300
3.2400
3.2214
25,300
Sep 21, 2026
3.1900
3.2300
3.1900
3.2300
3.2115
23,800
Sep 18, 2026
3.1200
3.1800
3.1200
3.1700
3.1518
6,700
Sep 17, 2026
3.1900
3.1900
3.1000
3.1200
3.1021
23,200
Sep 16, 2026
3.2100
3.2300
3.1300
3.1600
3.1419
47,800
Sep 15, 2026
3.2000
3.2100
3.1700
3.1700
3.1518
21,400
Sep 14, 2026
3.2300
3.2300
3.1900
3.2300
3.2115
192,800
Sep 11, 2026
3.2700
3.2800
3.2000
3.2600
3.2413
22,600
Sep 10, 2026
3.2100
3.2900
3.2100
3.2700
3.2513
168,900
Sep 9, 2026
3.2800
3.2800
3.1700
3.2200
3.2015
81,100
Sep 8, 2026
3.3100
3.3900
3.2500
3.3100
3.2910
104,700
Sep 4, 2026
3.3800
3.3800
3.3100
3.3600
3.3407
3,100
Sep 3, 2026
3.2900
3.3700
3.2900
3.3600
3.3407
19,800
Sep 2, 2026
3.1000
3.3300
3.1000
3.3300
3.3109
150,400
Sep 1, 2026
3.1100
3.1600
3.1100
3.1500
3.1319
26,300
Aug 31, 2026
3.1000
3.1300
3.0800
3.1100
3.0922
6,400
Aug 28, 2026
3.0700
3.1300
3.0700
3.1000
3.0822
13,100
Aug 27, 2026
3.0800
3.1200
3.0800
3.1000
3.0822
5,700
Aug 26, 2026
3.1500
3.1500
3.0800
3.0800
3.0623
16,600
Aug 25, 2026
3.1100
3.1300
3.0900
3.1200
3.1021
72,000
Aug 24, 2026
3.1600
3.1600
3.1000
3.1500
3.1319
16,400
Aug 21, 2026
3.0700
3.1700
3.0700
3.1600
3.1419
24,800
Aug 20, 2026
3.0600
3.1200
3.0600
3.1200
3.1021
38,500
Aug 19, 2026
3.1500
3.1500
3.0400
3.1000
3.0822
97,900
Aug 18, 2026
3.1600
3.1600
3.0700
3.1200
3.1021
61,600
Aug 17, 2026
3.0800
3.1600
3.0700
3.1600
3.1419
48,900
Aug 14, 2026
3.1700
3.1700
3.0700
3.1500
3.1319
29,300
Aug 13, 2026
3.0900
3.1700
3.0600
3.1700
3.1518
44,600
Aug 12, 2026
3.0200
3.1500
3.0200
3.1500
3.1319
7,600
Aug 11, 2026
3.1000
3.1200
3.0300
3.1000
3.0822
68,000
Aug 10, 2026
3.2300
3.2500
3.1000
3.1000
3.0822
58,800
Aug 7, 2026
3.2500
3.2500
3.1700
3.2400
3.2214
60,500
Aug 6, 2026
3.2500
3.2700
3.1600
3.2400
3.2214
35,400
Aug 5, 2026
3.2600
3.2800
3.1600
3.2800
3.2612
68,300
Aug 4, 2026
3.0600
3.3000
3.0600
3.2700
3.2513
112,000
Aug 3, 2026
3.0900
3.1000
3.0500
3.1000
3.0822
11,300
Jul 31, 2026
3.1200
3.1400
3.0200
3.0800
3.0623
71,200
Jul 30, 2026
3.1400
3.1500
3.0900
3.1500
3.1319
47,000
Jul 29, 2026
3.1700
3.1700
3.1000
3.1000
3.0822
12,200
Jul 28, 2026
3.2500
3.2900
3.0900
3.1800
3.1618
378,600
Jul 27, 2026
3.2400
3.2700
3.2100
3.2400
3.2214
64,100
Jul 24, 2026
3.2100
3.2400
3.2000
3.2400
3.2214
6,300
Jul 23, 2026
3.2200
3.2700
3.1900
3.2300
3.2115
20,500
Jul 22, 2026
3.2700
3.3100
3.2200
3.2200
3.2015
34,600
Jul 21, 2026
3.3900
3.3900
3.2400
3.2700
3.2513
36,900
Jul 20, 2026
3.3100
3.3900
3.3000
3.3500
3.3308
18,400
Jul 17, 2026
3.3500
3.3600
3.3200
3.3500
3.3308
49,000
Jul 16, 2026
0.024101
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
3.4300
3.4700
3.3600
3.4000
3.3805
44,500
Jul 15, 2026
3.4200
3.5000
3.3900
3.5000
3.4560
76,800
Jul 14, 2026
3.4000
3.4300
3.3800
3.4100
3.3671
35,900
Jul 13, 2026
3.4800
3.5000
3.3900
3.4300
3.3869
80,000
Jul 10, 2026
3.4800
3.5400
3.4300
3.4800
3.4362
24,000
Jul 9, 2026
3.4500
3.4800
3.4200
3.4500
3.4066
18,500
Jul 8, 2026
3.4000
3.4100
3.3600
3.4000
3.3572
15,700
Jul 7, 2026
3.4200
3.5000
3.4000
3.4200
3.3770
15,100
Jul 6, 2026
3.5400
3.5400
3.4500
3.4800
3.4362
68,500
Jul 3, 2026
3.3300
3.5500
3.3300
3.5500
3.5054
68,400
Jul 2, 2026
3.3700
3.3900
3.2800
3.3800
3.3375
19,500
Jul 1, 2026
3.3300
3.3500
3.2900
3.3500
3.3079
15,300
Jun 30, 2026
3.4100
3.4100
3.2900
3.3300
3.2881
38,800
Jun 29, 2026
3.3600
3.4000
3.3100
3.3600
3.3177
24,700
Jun 26, 2026
3.3900
3.4300
3.3300
3.4000
3.3572
21,700
Jun 25, 2026
3.3400
3.3700
3.3100
3.3700
3.3276
21,000
Jun 24, 2026
3.3000
3.3400
3.2100
3.3300
3.2881
58,500
Jun 23, 2026
3.3700
3.3700
3.2700
3.3200
3.2782
19,600
Jun 22, 2026
3.1900
3.3700
3.1500
3.3700
3.3276
79,800
Jun 19, 2026
3.2000
3.2200
3.1500
3.2100
3.1696
52,000
Jun 18, 2026
3.3000
3.3200
3.2000
3.2000
3.1598
16,900
Jun 17, 2026
3.2500
3.3000
3.2000
3.3000
3.2585
47,900
Jun 16, 2026
3.3000
3.3100
3.2500
3.2500
3.2091
21,900
Jun 15, 2026
3.3600
3.4100
3.2400
3.3600
3.3177
93,500
Jun 12, 2026
3.4000
3.4000
3.3300
3.3600
3.3177
19,500
Jun 11, 2026
3.2800
3.3900
3.2500
3.3900
3.3474
65,000
Jun 10, 2026
3.4000
3.4000
3.2600
3.3000
3.2585
115,800
Jun 9, 2026
3.5400
3.5400
3.4000
3.4000
3.3572
28,300
Jun 8, 2026
3.4600
3.5200
3.4600
3.4700
3.4264
6,300
Jun 5, 2026
3.4800
3.5500
3.4500
3.5400
3.4955
128,000
Jun 3, 2026
3.4600
3.7200
3.3700
3.4900
3.4461
118,700
Jun 2, 2026
3.3900
3.5000
3.3600
3.5000
3.4560
119,600
Jun 1, 2026
3.5000
3.5100
3.3000
3.3000
3.2585
27,900
May 29, 2026
3.4500
3.5500
3.3600
3.5500
3.5054
137,800
May 28, 2026
3.4600
3.4700
3.3600
3.3800
3.3375
205,700
May 27, 2026
3.6700
3.7200
3.4500
3.4500
3.4066
86,900
May 26, 2026
3.7400
3.8000
3.6600
3.6600
3.6140
116,200
May 25, 2026
3.6300
3.7300
3.6300
3.7200
3.6732
50,100
May 22, 2026
3.6000
3.6700
3.5900
3.6600
3.6140
74,800
May 21, 2026
3.5300
3.6200
3.4400
3.6200
3.5745
86,200
May 20, 2026
3.6300
3.6300
3.4300
3.4700
3.4264
208,400
May 19, 2026
3.6000
3.6000
3.5300
3.6000
3.5547
22,900
May 18, 2026
3.5500
3.8100
3.4800
3.6300
3.5843
147,000
May 15, 2026
3.4600
3.5800
3.3800
3.5800
3.5350
107,300
May 14, 2026
3.5500
3.5500
3.4500
3.4500
3.4066
180,800
May 13, 2026
3.4600
3.5800
3.3800
3.5800
3.5350
144,000
May 12, 2026
3.4100
3.4700
3.4100
3.4300
3.3869
10,100
May 11, 2026
3.4500
3.4800
3.3200
3.4800
3.4362
142,700
May 8, 2026
3.3600
3.5000
3.3200
3.4800
3.4362
111,800
May 7, 2026
3.3900
3.4200
3.3100
3.3500
3.3079
38,400
May 6, 2026
3.3300
3.4000
3.2300
3.4000
3.3572
303,900
May 5, 2026
3.3200
3.3300
3.2600
3.3000
3.2585
25,200
May 4, 2026
3.3200
3.3400
3.2500
3.2800
3.2387
14,000
Apr 30, 2026
3.2500
3.3300
3.2500
3.3300
3.2881
20,700
Apr 29, 2026
3.2900
3.3000
3.2500
3.3000
3.2585
21,500
Apr 28, 2026
3.2500
3.3000
3.2400
3.3000
3.2585
37,800
Apr 27, 2026
3.3300
3.3500
3.2500
3.2500
3.2091
35,700
Apr 24, 2026
3.3800
3.3800
3.2600
3.3500
3.3079
55,900
Apr 23, 2026
3.4100
3.4100
3.2800
3.3000
3.2585
100,600
Apr 22, 2026
3.4900
3.4900
3.3900
3.4100
3.3671
16,200
Apr 20, 2026
3.4600
3.4900
3.4400
3.4600
3.4165
8,500
Apr 17, 2026
3.4400
3.5300
3.4400
3.4900
3.4461
41,200
Apr 16, 2026
3.4200
3.4800
3.3800
3.4400
3.3967
23,100
Apr 15, 2026
0.024143
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
3.3400
3.4600
3.3300
3.4500
3.4066
32,900
Apr 14, 2026
3.3900
3.4100
3.3500
3.4000
3.3334
34,700
Apr 13, 2026
3.3200
3.4100
3.3200
3.3900
3.3236
23,200
Apr 10, 2026
3.3700
3.4400
3.3400
3.3800
3.3138
39,600
Apr 9, 2026
3.3600
3.3700
3.3100
3.3700
3.3040
30,900
Apr 8, 2026
3.2400
3.3900
3.2400
3.3400
3.2746
76,200
Apr 7, 2026
3.2500
3.2500
3.1400
3.1900
3.1275
21,200
Apr 6, 2026
3.2000
3.2300
3.1700
3.2100
3.1471
8,200
Apr 2, 2026
3.2900
3.2900
3.1900
3.1900
3.1275
18,000
Apr 1, 2026
3.2300
3.3000
3.2200
3.2900
3.2256
10,900
Mar 31, 2026
3.0900
3.2300
3.0700
3.2300
3.1667
12,400
Mar 30, 2026
3.0700
3.1400
3.0000
3.0700
3.0099
61,300
Mar 27, 2026
3.0500
3.1400
3.0200
3.0400
2.9805
35,500
Mar 26, 2026
3.1000
3.1600
3.0400
3.0400
2.9805
72,100
Mar 25, 2026
3.1200
3.1900
3.1200
3.1600
3.0981
32,100
Mar 24, 2026
3.0700
3.1300
3.0700
3.1300
3.0687
8,200
Mar 23, 2026
3.0300
3.1400
3.0300
3.1400
3.0785
36,400
Mar 20, 2026
3.1000
3.1000
3.0100
3.0200
2.9608
44,600
Mar 19, 2026
3.0600
3.1600
3.0400
3.1300
3.0687
33,900
Mar 18, 2026
3.1400
3.1800
3.0800
3.1600
3.0981
14,700
Mar 17, 2026
3.1100
3.2000
3.1000
3.1200
3.0589
18,200
Mar 16, 2026
3.1000
3.1600
3.1000
3.1500
3.0883
6,800
Mar 13, 2026
3.1900
3.1900
3.0700
3.0900
3.0295
11,100
Mar 12, 2026
3.1600
3.2000
3.1300
3.1700
3.1079
6,800
Mar 11, 2026
3.2200
3.2500
3.1700
3.2000
3.1373
12,000
Mar 10, 2026
3.1900
3.2700
3.1800
3.2200
3.1569
44,800
Mar 9, 2026
3.1900
3.1900
3.1300
3.1900
3.1275
22,200
Mar 6, 2026
3.2600
3.2600
3.2100
3.2100
3.1471
5,700
Mar 5, 2026
3.2800
3.2900
3.2000
3.2500
3.1863
20,000
Mar 4, 2026
3.3200
3.3300
3.2900
3.2900
3.2256
19,700
Mar 3, 2026
3.2700
3.3000
3.2300
3.2900
3.2256
19,200
Mar 2, 2026
3.3600
3.3900
3.3000
3.3400
3.2746
55,700
Feb 27, 2026
3.4500
3.4500
3.3700
3.4000
3.3334
28,400
Feb 26, 2026
3.4000
3.4500
3.3900
3.4500
3.3824
62,700
Feb 25, 2026
3.4000
3.4200
3.3000
3.4000
3.3334
97,500
Feb 24, 2026
3.3700
3.4000
3.3100
3.4000
3.3334
72,400
Feb 23, 2026
3.2800
3.3600
3.2500
3.3300
3.2648
70,400
Feb 20, 2026
0.024074
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
3.2800
3.3500
3.2200
3.2800
3.2157
162,200
Feb 19, 2026
3.2900
3.3500
3.2300
3.3500
3.2608
94,000
Feb 18, 2026
3.2600
3.2800
3.1800
3.2700
3.1829
117,500
Feb 13, 2026
3.3500
3.3500
3.2600
3.2600
3.1732
15,400
Feb 12, 2026
3.3500
3.3900
3.2700
3.3600
3.2705
20,000
Feb 11, 2026
3.3100
3.3700
3.3000
3.3600
3.2705
59,700
Feb 10, 2026
3.3100
3.3500
3.3000
3.3400
3.2510
10,700
Feb 9, 2026
3.3200
3.3300
3.1900
3.3100
3.2218
94,400
Feb 6, 2026
3.2600
3.3000
3.2600
3.2800
3.1926
13,400
Feb 5, 2026
3.3500
3.3500
3.2700
3.3000
3.2121
32,800
Feb 4, 2026
3.3700
3.3900
3.2600
3.3400
3.2510
19,800
Feb 3, 2026
3.3300
3.3700
3.3100
3.3700
3.2802
16,500
Feb 2, 2026
3.3200
3.3500
3.2600
3.3500
3.2608
25,000
Jan 30, 2026
3.3600
3.3800
3.2500
3.3000
3.2121
30,400
Jan 29, 2026
3.4300
3.4300
3.1700
3.3500
3.2608
96,900
Jan 28, 2026
3.4300
3.4300
3.3400
3.4000
3.3094
86,500
Jan 27, 2026
3.3900
3.4300
3.3500
3.4300
3.3386
54,500
Jan 26, 2026
3.2900
3.4000
3.2900
3.3900
3.2997
34,700
Jan 23, 2026
3.3200
3.3500
3.2400
3.3500
3.2608
44,200
Jan 22, 2026
3.2200
3.3300
3.2200
3.3100
3.2218
26,600
Jan 21, 2026
3.2400
3.3000
3.2100
3.2800
3.1926
63,100
Jan 20, 2026
3.2900
3.3000
3.2100
3.2600
3.1732
30,300
Jan 19, 2026
3.2100
3.2500
3.1700
3.2500
3.1634
15,800
Jan 16, 2026
3.2100
3.2700
3.2000
3.2500
3.1634
44,900
Jan 15, 2026
3.0500
3.2500
2.9900
3.2500
3.1634
61,000
Jan 14, 2026
2.9600
3.0800
2.9600
3.0400
2.9590
27,800
Jan 13, 2026
3.0000
3.0500
2.9500
2.9500
2.8714
52,100
Jan 12, 2026
2.9800
3.0600
2.9800
3.0100
2.9298
36,800
Jan 9, 2026
2.9200
3.0300
2.9200
2.9700
2.8909
28,600
Jan 8, 2026
2.9200
3.0300
2.9200
2.9300
2.8520
23,800
Jan 7, 2026
2.9600
3.0600
2.9200
2.9200
2.8422
13,200
Jan 6, 2026
2.9400
3.1200
2.9400
2.9800
2.9006
22,000
Jan 5, 2026
2.9400
2.9900
2.9200
2.9600
2.8812
37,700
Jan 2, 2026
3.0500
3.2100
2.9200
2.9300
2.8520
133,900
Dec 30, 2025
3.0400
3.0400
2.9800
3.0400
2.9590
99,700
Dec 29, 2025
2.9500
3.0400
2.8800
3.0400
2.9590
15,200
Dec 26, 2025
2.9100
2.9600
2.9100
2.9500
2.8714
8,600
Dec 23, 2025
2.8600
2.9800
2.7000
2.9700
2.8909
99,200
Dec 22, 2025
2.9600
2.9600
2.8600
2.8600
2.7838
23,300
Dec 19, 2025
2.9100
2.9500
2.8900
2.9300
2.8520
27,300
Dec 18, 2025
2.9600
2.9600
2.8800
2.9000
2.8228
15,200
Dec 17, 2025
3.0300
3.0300
2.9100
2.9200
2.8422
27,600
Dec 16, 2025
2.9800
3.0100
2.9500
3.0100
2.9298
7,500
Dec 15, 2025
3.0800
3.0800
2.9900
3.0400
2.9590
16,900
Dec 12, 2025
3.0800
3.0800
3.0000
3.0000
2.9201
15,400
Dec 11, 2025
3.1100
3.1700
3.0000
3.0800
2.9980
86,000
Dec 10, 2025
2.9400
2.9600
2.8800
2.9600
2.8812
20,700
Dec 9, 2025
2.9000
2.9400
2.8800
2.9200
2.8422
10,900
Dec 8, 2025
2.9300
2.9500
2.8900
2.9200
2.8422
68,500
Dec 5, 2025
3.1800
3.1800
2.9000
2.9000
2.8228
191,300
Dec 4, 2025
3.1000
3.1800
3.0900
3.1800
3.0953
66,500
Dec 3, 2025
3.1000
3.1100
3.0500
3.1000
3.0174
28,400
Dec 2, 2025
2.9500
3.1500
2.9400
3.0400
2.9590
274,000
Dec 1, 2025
3.0400
3.0400
2.8900
2.9200
2.8422
211,600
Nov 28, 2025
2.9400
3.0400
2.9200
3.0400
2.9590
57,200
Nov 27, 2025
3.0900
3.0900
2.9400
2.9600
2.8812
18,100
Nov 26, 2025
3.0000
3.0500
3.0000
3.0500
2.9688
16,900
Nov 25, 2025
3.0200
3.0200
2.9200
3.0000
2.9201
20,800
Nov 24, 2025
2.8500
3.0000
2.8400
3.0000
2.9201
26,700
Nov 21, 2025
2.9400
2.9500
2.8200
2.8500
2.7741
24,900
Nov 19, 2025
3.0000
3.0000
2.9100
2.9100
2.8325
44,500
Nov 18, 2025
3.0500
3.0900
2.9800
3.0400
2.9590
23,200
Nov 17, 2025
3.0600
3.1100
3.0200
3.0400
2.9590
42,700
Nov 14, 2025
3.0700
3.1000
3.0700
3.1000
3.0174
28,300
Nov 13, 2025
3.0900
3.1000
3.0400
3.0700
2.9882
22,200
Nov 12, 2025
3.0400
3.0900
3.0400
3.0900
3.0077
10,300
Nov 11, 2025
2.9700
3.0900
2.9700
3.0900
3.0077
40,900
Nov 10, 2025
3.0400
3.1000
2.9900
3.0000
2.9201
26,600
Nov 7, 2025
3.0000
3.0500
2.9200
3.0200
2.9396
43,200
Nov 6, 2025
3.0400
3.0400
2.9900
3.0000
2.9201
10,700
Nov 5, 2025
2.9500
3.0500
2.9200
3.0500
2.9688
56,300
Nov 4, 2025
2.9500
2.9500
2.8900
2.9500
2.8714
21,500
Nov 3, 2025
2.9200
2.9400
2.8600
2.9400
2.8617
32,300
Oct 31, 2025
2.9000
2.9200
2.7600
2.9200
2.8422
42,600
Oct 30, 2025
2.8400
2.9000
2.8300
2.9000
2.8228
25,500
