U.S. markets open in 7 hours 31 minutes
F S&P 500
5,556.75 +10.75 (+0.19%) F Dow Jones
39,536.00 -14.00 (-0.04%) F Nasdaq
20,104.00 +64.50 (+0.32%) E-mini Russell 2000 Index Futur
2,065.40 +5.30 (+0.26%) Petróleo
82.28 +0.54 (+0.66%) Oro
2,336.00 -0.60 (-0.03%)
Iguatemi S.A. (IGTI11.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:07PM BRT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 20.54 | 20.99 | 20.42 | 20.99 | 20.99 | 3,406,100 |
| 26 jun 2024 | 20.05 | 20.60 | 19.86 | 20.54 | 20.54 | 2,960,700 |
| 25 jun 2024 | 20.30 | 20.44 | 20.09 | 20.26 | 20.26 | 2,323,700 |
| 24 jun 2024 | 19.73 | 20.36 | 19.73 | 20.34 | 20.34 | 2,217,400 |
| 21 jun 2024 | 19.50 | 20.04 | 19.43 | 19.72 | 19.72 | 16,677,600 |
| 20 jun 2024 | 19.63 | 20.04 | 19.40 | 19.50 | 19.50 | 4,747,900 |
| 19 jun 2024 | 19.31 | 19.82 | 19.10 | 19.59 | 19.59 | 2,541,200 |
| 18 jun 2024 | 19.31 | 19.64 | 19.25 | 19.36 | 19.36 | 6,760,300 |
| 17 jun 2024 | 19.60 | 19.61 | 19.29 | 19.31 | 19.31 | 3,579,000 |
| 14 jun 2024 | 19.50 | 19.72 | 19.30 | 19.56 | 19.56 | 4,534,100 |
| 13 jun 2024 | 19.88 | 19.89 | 19.32 | 19.55 | 19.55 | 4,707,500 |
| 12 jun 2024 | 20.46 | 20.53 | 19.76 | 19.78 | 19.78 | 5,419,400 |
| 11 jun 2024 | 20.11 | 20.24 | 19.86 | 20.19 | 20.19 | 3,088,300 |
| 10 jun 2024 | 20.19 | 20.19 | 19.80 | 19.98 | 19.98 | 3,501,100 |
| 07 jun 2024 | 20.50 | 20.85 | 20.18 | 20.39 | 20.39 | 4,972,300 |
| 06 jun 2024 | 20.50 | 21.02 | 20.50 | 20.84 | 20.84 | 6,320,400 |
| 05 jun 2024 | 20.41 | 20.91 | 20.41 | 20.60 | 20.60 | 2,626,200 |
| 04 jun 2024 | 20.56 | 20.73 | 20.32 | 20.57 | 20.57 | 1,959,500 |
| 03 jun 2024 | 20.35 | 20.68 | 20.20 | 20.57 | 20.57 | 2,379,200 |
| 31 may 2024 | 20.39 | 20.47 | 20.21 | 20.25 | 20.25 | 3,640,200 |
| 29 may 2024 | 20.30 | 20.75 | 20.20 | 20.48 | 20.48 | 2,563,600 |
| 28 may 2024 | 20.67 | 21.01 | 20.30 | 20.30 | 20.30 | 3,443,800 |
| 27 may 2024 | 20.49 | 20.56 | 20.27 | 20.46 | 20.46 | 871,400 |
| 24 may 2024 | 20.39 | 20.74 | 20.22 | 20.40 | 20.40 | 2,614,500 |
| 23 may 2024 | 20.21 | 20.43 | 20.14 | 20.29 | 20.29 | 3,454,600 |
| 22 may 2024 | 20.48 | 20.63 | 20.13 | 20.28 | 20.28 | 4,405,800 |
| 21 may 2024 | 20.64 | 20.80 | 20.56 | 20.74 | 20.74 | 2,478,900 |
| 20 may 2024 | 20.61 | 20.91 | 20.50 | 20.64 | 20.64 | 1,636,300 |
| 17 may 2024 | 20.91 | 20.98 | 20.43 | 20.82 | 20.82 | 6,852,600 |
| 16 may 2024 | 21.19 | 21.34 | 20.75 | 20.87 | 20.87 | 2,613,600 |
| 15 may 2024 | 20.84 | 21.30 | 20.70 | 21.13 | 21.13 | 6,351,800 |
| 14 may 2024 | 21.20 | 21.28 | 20.79 | 20.82 | 20.82 | 2,470,600 |
| 13 may 2024 | 21.19 | 21.45 | 21.09 | 21.09 | 21.09 | 1,826,000 |
| 10 may 2024 | 21.20 | 21.50 | 20.95 | 21.19 | 21.19 | 4,448,900 |
| 09 may 2024 | 20.90 | 21.23 | 20.76 | 21.00 | 21.00 | 2,649,500 |
| 08 may 2024 | 21.61 | 21.61 | 20.95 | 21.40 | 21.40 | 5,819,500 |
| 07 may 2024 | 21.80 | 21.99 | 21.61 | 21.77 | 21.77 | 2,786,300 |
| 06 may 2024 | 22.09 | 22.25 | 21.81 | 21.90 | 21.90 | 3,910,200 |
| 03 may 2024 | 22.13 | 22.45 | 21.81 | 22.20 | 22.20 | 5,460,400 |
| 02 may 2024 | 21.35 | 21.74 | 21.20 | 21.62 | 21.62 | 4,020,800 |
| 30 abr 2024 | 21.26 | 21.37 | 20.71 | 20.92 | 20.92 | 7,744,800 |
| 29 abr 2024 | 21.07 | 21.51 | 21.04 | 21.43 | 21.43 | 2,338,900 |
| 26 abr 2024 | 20.56 | 21.32 | 20.42 | 21.26 | 21.26 | 5,313,100 |
| 25 abr 2024 | 21.39 | 21.39 | 20.20 | 20.33 | 20.33 | 5,187,900 |
| 24 abr 2024 | 20.92 | 21.64 | 20.76 | 21.41 | 21.41 | 3,635,900 |
| 23 abr 2024 | 20.67 | 21.10 | 20.46 | 20.97 | 20.97 | 3,347,500 |
| 22 abr 2024 | 20.68 | 21.05 | 20.62 | 20.92 | 20.92 | 4,141,300 |
| 19 abr 2024 | 20.70 | 21.08 | 20.65 | 20.91 | 20.91 | 2,758,200 |
| 19 abr 2024 | 0.50544 Dividendo | |||||
| 18 abr 2024 | 21.30 | 21.54 | 20.93 | 21.13 | 20.62 | 3,037,900 |
| 17 abr 2024 | 21.63 | 21.67 | 21.09 | 21.31 | 20.80 | 2,811,000 |
| 16 abr 2024 | 21.45 | 21.79 | 21.22 | 21.39 | 20.88 | 3,417,100 |
| 15 abr 2024 | 22.16 | 22.17 | 21.44 | 21.57 | 21.05 | 4,399,400 |
| 12 abr 2024 | 22.67 | 22.92 | 22.11 | 22.26 | 21.73 | 3,150,400 |
| 11 abr 2024 | 22.80 | 23.03 | 22.60 | 22.76 | 22.22 | 3,689,700 |
| 10 abr 2024 | 23.46 | 23.52 | 22.71 | 22.85 | 22.30 | 2,950,000 |
| 09 abr 2024 | 23.25 | 23.74 | 23.25 | 23.57 | 23.01 | 1,949,300 |
| 08 abr 2024 | 23.00 | 23.47 | 22.85 | 23.28 | 22.72 | 2,223,800 |
| 05 abr 2024 | 22.98 | 23.22 | 22.81 | 23.00 | 22.45 | 2,659,300 |
| 04 abr 2024 | 22.91 | 23.40 | 22.86 | 23.04 | 22.49 | 1,958,000 |
| 03 abr 2024 | 22.86 | 23.01 | 22.57 | 22.80 | 22.25 | 1,954,300 |
| 02 abr 2024 | 22.97 | 23.25 | 22.55 | 22.94 | 22.39 | 3,900,200 |
| 01 abr 2024 | 23.00 | 23.21 | 22.63 | 22.88 | 22.33 | 5,802,100 |
| 28 mar 2024 | 23.57 | 23.74 | 23.13 | 23.31 | 22.75 | 4,002,100 |
| 27 mar 2024 | 23.66 | 23.70 | 23.25 | 23.60 | 23.04 | 2,746,600 |
| 26 mar 2024 | 23.64 | 23.82 | 23.50 | 23.66 | 23.09 | 2,735,800 |
| 25 mar 2024 | 23.90 | 23.90 | 23.49 | 23.66 | 23.09 | 2,461,300 |
| 22 mar 2024 | 24.35 | 24.39 | 23.64 | 23.80 | 23.23 | 7,367,900 |
| 21 mar 2024 | 24.17 | 24.51 | 24.07 | 24.29 | 23.71 | 4,242,000 |
| 20 mar 2024 | 23.64 | 24.30 | 23.55 | 24.29 | 23.71 | 3,964,900 |
| 19 mar 2024 | 23.67 | 23.92 | 23.45 | 23.58 | 23.02 | 2,875,500 |
| 18 mar 2024 | 23.87 | 23.98 | 23.55 | 23.79 | 23.22 | 7,970,700 |
| 15 mar 2024 | 24.22 | 24.30 | 23.84 | 23.84 | 23.27 | 4,651,900 |
| 14 mar 2024 | 24.10 | 24.50 | 23.89 | 24.10 | 23.52 | 3,280,000 |
| 13 mar 2024 | 23.53 | 24.44 | 23.48 | 24.25 | 23.67 | 6,912,100 |
| 12 mar 2024 | 23.70 | 23.73 | 23.37 | 23.65 | 23.08 | 2,673,700 |
| 11 mar 2024 | 23.66 | 23.83 | 23.50 | 23.51 | 22.95 | 2,258,100 |
| 08 mar 2024 | 23.41 | 24.16 | 23.41 | 23.75 | 23.18 | 2,443,600 |
| 07 mar 2024 | 23.38 | 23.73 | 23.37 | 23.70 | 23.13 | 2,177,600 |
| 06 mar 2024 | 23.57 | 23.96 | 23.37 | 23.48 | 22.92 | 4,068,700 |
| 05 mar 2024 | 23.40 | 23.82 | 23.29 | 23.46 | 22.90 | 1,911,800 |
| 04 mar 2024 | 23.48 | 23.65 | 23.19 | 23.40 | 22.84 | 1,992,200 |
| 01 mar 2024 | 23.60 | 23.68 | 23.12 | 23.59 | 23.03 | 1,971,800 |
| 29 feb 2024 | 23.74 | 23.82 | 23.49 | 23.52 | 22.96 | 1,981,400 |
| 28 feb 2024 | 23.60 | 23.75 | 23.01 | 23.74 | 23.17 | 4,959,300 |
| 27 feb 2024 | 23.41 | 23.82 | 23.39 | 23.71 | 23.14 | 2,737,600 |
| 26 feb 2024 | 23.33 | 23.71 | 23.16 | 23.32 | 22.76 | 2,165,000 |
| 26 feb 2024 | 0.16763 Dividendo | |||||
| 23 feb 2024 | 23.96 | 24.03 | 23.28 | 23.45 | 22.73 | 2,111,000 |
| 22 feb 2024 | 23.69 | 24.18 | 23.60 | 23.97 | 23.23 | 9,860,700 |
| 21 feb 2024 | 23.51 | 24.34 | 23.21 | 23.50 | 22.77 | 5,187,000 |
| 20 feb 2024 | 23.32 | 23.69 | 23.15 | 23.47 | 22.74 | 3,649,400 |
| 19 feb 2024 | 23.01 | 23.35 | 22.82 | 23.35 | 22.63 | 1,592,600 |
| 16 feb 2024 | 23.29 | 23.36 | 22.82 | 23.11 | 22.40 | 2,176,100 |
| 15 feb 2024 | 23.78 | 23.82 | 23.14 | 23.18 | 22.46 | 2,404,300 |
| 14 feb 2024 | 23.79 | 23.80 | 23.40 | 23.66 | 22.93 | 1,417,600 |
| 09 feb 2024 | 23.68 | 23.93 | 23.39 | 23.80 | 23.06 | 3,193,800 |
| 08 feb 2024 | 24.39 | 24.40 | 23.63 | 23.76 | 23.03 | 1,974,100 |
| 07 feb 2024 | 23.93 | 24.59 | 23.89 | 24.40 | 23.65 | 2,577,600 |
| 06 feb 2024 | 23.56 | 24.21 | 23.43 | 23.92 | 23.18 | 2,433,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.