Iguatemi S.A. (IGTI11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 1.04425658876 | 20.11 | 20.33 | 19.66 | 2219833 | 19.83510444 | PU |
| 4 | -0.78 | -3.69668246445 | 21.1 | 21.48 | 19.66 | 2456100 | 20.55260768 | PU |
| 12 | -1.99 | -8.91976692066 | 22.31 | 22.88 | 19.66 | 2739914 | 21.35039045 | PU |
| 26 | -0.16 | -0.78125 | 20.48 | 23.85 | 19.1 | 2952189 | 21.19569541 | PU |
| 52 | -1.48 | -6.78899082569 | 21.8 | 24.88 | 19.1 | 3046293 | 22.10566063 | PU |
| 156 | -0.27800031 | -1.34964708135 | 20.59800031 | 24.88 | 14.65 | 3010223 | 20.72591852 | PU |
| 260 | -0.27800031 | -1.34964708135 | 20.59800031 | 24.88 | 14.65 | 3010223 | 20.72591852 | PU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 20.32 | 0.56 | 2.83 | 19.96 | 20.33 | 19.66 | 2386800 |
| 1732224600 | 19.76 | -0.42 | -2.08 | 19.98 | 19.98 | 19.68 | 1755900 |
| 1732051800 | 20.18 | 0.46 | 2.33 | 19.72 | 20.21 | 19.66 | 1513700 |
| 1731965340 | 19.72 | -0.43 | -2.13 | 20.11 | 20.17 | 19.72 | 3389900 |
| 1731619800 | 20.15 | 0.04 | 0.20 | 20.14 | 20.49 | 20.06 | 1175800 |
| 1731533400 | 20.11 | 0.03 | 0.15 | 20.1 | 20.28 | 19.86 | 2817000 |
| 1731446940 | 20.08 | -0.12 | -0.59 | 20.15 | 20.33 | 20.02 | 1440900 |
| 1731360540 | 20.2 | 0.1 | 0.50 | 20.11 | 20.29 | 19.97 | 1729300 |
| 1731101400 | 20.1 | -0.41 | -2.00 | 20.36 | 20.5 | 20.1 | 2538200 |
| 1731014940 | 20.51 | -0.2 | -0.97 | 20.58 | 21.28 | 20.16 | 3762100 |
| 1730928600 | 20.71 | -0.34 | -1.62 | 20.77 | 20.88 | 20.33 | 5106500 |
| 1730842200 | 21.05 | -0.01 | -0.05 | 21.15 | 21.17 | 20.88 | 1958800 |
| 1730755800 | 21.06 | 0.71 | 3.49 | 20.51 | 21.39 | 20.51 | 2517800 |
| 1730496600 | 20.35 | -0.71 | -3.37 | 21.2 | 21.2 | 20.35 | 2637300 |
| 1730410200 | 21.06 | -0.12 | -0.57 | 21.17 | 21.37 | 21.04 | 1496200 |
| 1730323800 | 21.18 | 0.13 | 0.62 | 21 | 21.35 | 21 | 1769200 |
| 1730237340 | 21.05 | -0.25 | -1.17 | 21.1 | 21.41 | 20.98 | 1492400 |
| 1730151000 | 21.3 | 0.24 | 1.14 | 21.09 | 21.48 | 21.09 | 1494500 |
| 1729891800 | 21.06 | -0.31 | -1.45 | 21.1 | 21.38 | 20.94 | 5614300 |
| 1729805400 | 21.37 | 0.3 | 1.42 | 20.99 | 21.37 | 20.85 | 1913100 |
| 1729719000 | 21.07 | 0.02 | 0.10 | 21.01 | 21.14 | 20.81 | 2169500 |
| 1729632600 | 21.05 | -0.43 | -2.00 | 21.34 | 21.44 | 21.03 | 1792600 |
| 1729546140 | 21.48 | 0.18 | 0.85 | 21.3 | 21.63 | 21.25 | 1935900 |
| 1729287000 | 21.3 | 0.2 | 0.95 | 21.37 | 21.37 | 21.05 | 2232700 |
| 1729200540 | 21.1 | -0.17 | -0.80 | 21.18 | 21.23 | 20.87 | 2400500 |
| 1729114140 | 21.27 | -0.09 | -0.42 | 21.49 | 21.67 | 21.18 | 3397500 |
| 1729027740 | 21.36 | -0.04 | -0.19 | 21.29 | 21.56 | 21.13 | 1586000 |
| 1728941340 | 21.4 | 0.29 | 1.37 | 21.29 | 21.44 | 21.03 | 1380800 |
| 1728682200 | 21.11 | -0.46 | -2.13 | 21.44 | 21.48 | 21 | 2664100 |
| 1728595740 | 21.57 | 0.47 | 2.23 | 20.97 | 21.6 | 20.97 | 2488600 |
| 1728509400 | 21.1 | -0.4 | -1.86 | 21.37 | 21.49 | 20.96 | 2904400 |
| 1728422940 | 21.5 | -0.17 | -0.78 | 21.48 | 21.72 | 21.19 | 7042200 |
| 1728336600 | 21.67 | 0.07 | 0.32 | 21.66 | 21.86 | 21.49 | 3192400 |
| 1728077400 | 21.6 | 0.42 | 1.98 | 21.08 | 21.6 | 21.02 | 3254400 |
| 1727991000 | 21.18 | 0.06 | 0.28 | 20.94 | 21.23 | 20.65 | 2598800 |
| 1727904540 | 21.12 | 0.03 | 0.14 | 21.2 | 21.39 | 21.08 | 3037900 |
| 1727818200 | 21.09 | 0.03 | 0.14 | 21.09 | 21.37 | 20.88 | 3596700 |
| 1727731800 | 21.06 | -0.04 | -0.19 | 21.4 | 21.4 | 20.91 | 2040900 |
| 1727472600 | 21.1 | -0.11 | -0.52 | 21.1 | 21.56 | 21.1 | 1862600 |
| 1727386140 | 21.21 | 0.06 | 0.28 | 21.25 | 21.46 | 21.12 | 1859700 |
| 1727299740 | 21.15 | -0.19 | -0.89 | 21.34 | 21.52 | 21.03 | 3142000 |
| 1727213400 | 21.34 | 0.19 | 0.90 | 21.35 | 21.62 | 21.11 | 4064400 |
| 1727127000 | 21.15 | -0.17 | -0.80 | 21.23 | 21.35 | 21 | 1769300 |
| 1726867800 | 21.32 | -0.57 | -2.60 | 21.97 | 22.13 | 21.15 | 4815400 |
| 1726781400 | 21.89 | -0.65 | -2.88 | 22.73 | 22.81 | 21.89 | 3323500 |
| 1726695000 | 22.54 | 0.24 | 1.08 | 22.12 | 22.88 | 22.08 | 2870400 |
| 1726608600 | 22.3 | -0.32 | -1.41 | 22.45 | 22.57 | 22.06 | 7022000 |
| 1726522200 | 22.62 | 0.23 | 1.03 | 22.55 | 22.68 | 22.21 | 3738200 |
| 1726263000 | 22.39 | 0.48 | 2.19 | 22.03 | 22.59 | 21.97 | 2017700 |
| 1726176540 | 21.91 | 0.08 | 0.37 | 21.78 | 22.03 | 21.66 | 1702700 |
| 1726090140 | 21.83 | -0.01 | -0.05 | 21.78 | 22.19 | 21.78 | 1601900 |
| 1726003740 | 21.84 | 0.09 | 0.41 | 21.61 | 22 | 21.56 | 2550800 |
| 1725917400 | 21.75 | -0.21 | -0.96 | 22.03 | 22.1 | 21.73 | 1761500 |
| 1725658200 | 21.96 | -0.42 | -1.88 | 22.2 | 22.46 | 21.96 | 2021700 |
| 1725571800 | 22.38 | -0.32 | -1.41 | 22.6 | 22.71 | 22.17 | 2959100 |
| 1725485400 | 22.7 | 0.49 | 2.21 | 22.2 | 22.8 | 22.16 | 3040800 |
| 1725399000 | 22.21 | 0.36 | 1.65 | 21.85 | 22.21 | 21.75 | 6000500 |
| 1725312600 | 21.85 | -0.35 | -1.58 | 22.23 | 22.23 | 21.74 | 1725900 |
| 1725053400 | 22.2 | -0.03 | -0.13 | 22.31 | 22.37 | 21.84 | 3226100 |
| 1724967000 | 22.23 | -0.62 | -2.71 | 22.99 | 22.99 | 22.2 | 2937200 |
| 1724880600 | 22.85 | -0.28 | -1.21 | 23 | 23.06 | 22.67 | 3705900 |
| 1724794140 | 23.13 | -0.26 | -1.11 | 23.4 | 23.43 | 22.91 | 3232600 |
| 1724707740 | 23.39 | -0.06 | -0.26 | 23.45 | 23.45 | 23.06 | 1522100 |
| 1724448600 | 23.45 | 0.58 | 2.54 | 22.93 | 23.53 | 22.74 | 2313200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
