IGTA3.SA - Iguatemi Empresa de Shopping Centers S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201737.9738.3637.6237.8437.84113,900
Dec 14, 201737.8438.0037.4837.9037.90947,400
Dec 13, 201738.9439.0137.8637.9537.951,563,100
Dec 12, 201738.5938.6937.7638.6938.691,207,800
Dec 11, 201738.7238.8638.5138.6938.69500,000
Dec 08, 201738.5039.1038.3538.6138.61770,400
Dec 07, 201738.1838.5737.3838.3038.30855,100
Dec 06, 201738.3138.7437.8238.6838.68621,100
Dec 05, 201738.4239.1238.2838.5338.53714,700
Dec 04, 201737.9638.7337.7138.5538.55752,000
Dec 01, 201738.3639.0237.6838.1538.15850,100
Nov 30, 201738.4639.1637.4238.3738.371,296,800
Nov 29, 201738.5939.0538.0538.6938.69740,500
Nov 28, 201738.2139.1038.0838.7038.70874,200
Nov 27, 201738.5438.8437.9538.4038.40599,400
Nov 24, 201738.5538.8738.3638.8038.80316,300
Nov 23, 201738.3038.9438.0338.7038.70296,900
Nov 22, 201738.6539.1038.2738.5638.56782,400
Nov 21, 201738.7639.0238.2038.9538.95914,300
Nov 20, 201738.4138.4138.4138.4138.41-
Nov 17, 201738.2538.7737.5838.4138.411,222,100
Nov 16, 201736.8838.5736.8838.1538.15879,100
Nov 15, 201736.9336.9336.9336.9336.93-
Nov 14, 201737.4037.7936.7936.9336.93667,600
Nov 13, 201737.4837.4836.5537.2537.25827,300
Nov 10, 201737.6837.7936.9137.3037.301,139,400
Nov 09, 201737.9938.6637.6337.6737.671,466,100
Nov 08, 201737.8338.7137.5838.0338.031,358,700
Nov 07, 201738.4538.4537.0037.4237.421,401,000
Nov 06, 201738.8638.9738.1438.4538.45670,600
Nov 03, 201739.0339.1437.5938.4138.411,010,400
Nov 02, 201738.5238.5238.5238.5238.52-
Nov 01, 201738.4739.0638.2338.5238.521,078,800
Oct 31, 201739.4039.4038.4038.4838.481,353,000
Oct 30, 201739.8939.8938.6439.0839.08590,200
Oct 27, 201740.0140.4439.7139.9439.94815,900
Oct 26, 201740.6540.9039.4139.7739.77979,000
Oct 25, 201740.2440.7139.7040.3540.35517,700
Oct 24, 201739.9740.4339.6540.3740.37524,500
Oct 23, 201741.1041.1039.7739.9539.95883,100
Oct 20, 201740.8241.5540.6641.2141.211,172,400
Oct 19, 201741.1541.4740.0140.8240.821,461,800
Oct 18, 201740.2441.1540.2441.0441.04802,700
Oct 17, 201740.3140.7239.6940.3440.34974,900
Oct 16, 201740.2840.6040.1940.6040.60591,700
Oct 13, 201740.4042.4440.0840.4140.411,087,600
Oct 12, 201740.4240.4240.4240.4240.42-
Oct 11, 201739.9540.7139.7840.4240.42607,000
Oct 10, 201739.5640.1839.4739.9539.95755,900
Oct 09, 201738.8539.7438.3039.5239.52655,800
Oct 06, 201739.7339.7338.8539.0039.001,020,500
Oct 05, 201739.9040.6939.7339.7339.73835,800
Oct 04, 201739.5140.1039.5039.8439.84721,400
Oct 03, 201739.1939.7539.0339.6739.67661,100
Oct 02, 201739.2839.4438.5339.2039.201,058,900
Sep 29, 201738.4739.4438.0639.2639.261,559,600
Sep 28, 201739.0039.2437.9638.0038.001,329,000
Sep 27, 201738.7238.8737.8938.8738.87849,000
Sep 26, 201738.8439.0438.4638.4638.46544,200
Sep 25, 201739.5439.5938.3238.8438.841,190,100
Sep 22, 201739.9039.9039.1939.7539.751,207,100
Sep 21, 201740.0140.0139.1940.0040.001,229,900
Sep 20, 201740.0340.3139.4339.9039.901,073,700
Sep 19, 201739.8240.1839.3740.1840.18750,000
Sep 18, 201740.5040.7339.6139.9739.971,028,500
Sep 15, 201739.1040.5538.8540.5540.551,250,500
Sep 14, 201739.2939.3938.6439.1139.11584,100
Sep 13, 201738.3939.3838.0139.3239.321,293,000
Sep 12, 201738.3138.7837.9738.4638.46971,400
Sep 11, 201739.2139.2138.3338.5538.55973,600
Sep 08, 201738.6039.1238.4138.8638.86930,500
Sep 07, 201738.4538.4538.4538.4538.45-
Sep 06, 201737.2838.8237.1038.4538.451,147,200
Sep 05, 201736.7737.2536.4537.2537.25914,800
Sep 04, 201737.3037.3036.5336.6536.65654,300
Sep 01, 201737.8237.8236.7837.2237.22948,900
Aug 31, 201737.5337.6737.1237.4037.40615,300
Aug 30, 201737.4337.6837.2637.4037.40677,400
Aug 29, 201736.8937.4636.7537.2537.25897,700
Aug 28, 201737.1137.8936.8936.8936.89526,700
Aug 25, 201736.1837.5036.1837.2037.20959,900
Aug 24, 201736.7136.7235.8036.3736.371,795,300
Aug 23, 201736.9537.0236.1136.5536.55978,000
Aug 22, 201736.4137.1036.2236.9736.971,369,700
Aug 21, 201736.4837.0536.2036.3736.37865,100
Aug 18, 201736.4636.6736.0236.5536.551,302,900
Aug 17, 201736.8936.9036.2236.5436.54615,100
Aug 16, 201737.6537.6536.3236.8436.841,125,500
Aug 15, 201737.4537.5837.1437.3337.33631,000
Aug 14, 201737.2437.7537.0737.2837.28920,700
Aug 11, 201736.3637.4736.3637.2037.20749,500
Aug 10, 201737.2137.2136.3136.6036.601,052,400
Aug 09, 201737.3737.6036.2337.1837.181,131,800
Aug 08, 201737.2637.7537.1937.3037.30520,000
Aug 07, 201737.2437.5336.9537.4237.42845,900
Aug 04, 201737.3537.3736.6837.0137.01569,600
Aug 03, 201737.6437.7637.1737.2337.231,403,400
Aug 02, 201736.8037.9536.7737.8037.801,580,600
Aug 01, 201736.9736.9736.4836.7036.701,415,700
Jul 31, 201736.8037.0036.2636.7036.701,363,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...