Intercontinental Exchange, Inc. (BVMF:I1CE34)
Brazil · Delayed Price · Currency is BRL 408.50
+17.30 (4.42%)
At close: Feb 25, 2026
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 406.40 | 408.50 | 406.40 | 408.50 | 408.50 | 4.42% | 801 |
| Feb 23, 2026 | 391.20 | 391.20 | 391.20 | 391.20 | 391.20 | -1.89% | 84 |
| Feb 20, 2026 | 398.75 | 398.75 | 398.75 | 398.75 | 398.75 | -2.03% | 1 |
| Feb 18, 2026 | 404.25 | 407.00 | 403.60 | 407.00 | 407.00 | 2.10% | 1,501 |
| Feb 13, 2026 | 395.50 | 398.64 | 395.50 | 398.64 | 398.64 | 3.94% | 121 |
| Feb 12, 2026 | 383.52 | 383.52 | 383.52 | 383.52 | 383.52 | -5.56% | 2 |
| Feb 11, 2026 | 405.34 | 406.12 | 405.34 | 406.12 | 406.12 | -7.21% | 3 |
| Feb 10, 2026 | 437.67 | 437.67 | 437.67 | 437.67 | 437.67 | -0.53% | 5 |
| Feb 5, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 3.45% | 1 |
| Feb 3, 2026 | 425.32 | 425.32 | 425.32 | 425.32 | 425.32 | -5.65% | 2 |
| Feb 2, 2026 | 450.80 | 450.80 | 450.80 | 450.80 | 450.80 | -0.49% | 10 |
| Jan 27, 2026 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | -1.52% | 1 |
| Jan 23, 2026 | 464.14 | 464.14 | 460.00 | 460.00 | 460.00 | -1.80% | 7 |
| Jan 16, 2026 | 468.44 | 468.44 | 468.44 | 468.44 | 468.44 | 2.97% | 1 |
| Jan 14, 2026 | 454.95 | 454.95 | 454.95 | 454.95 | 454.95 | 3.59% | 1 |
| Jan 2, 2026 | 439.20 | 439.20 | 439.20 | 439.20 | 439.20 | -2.18% | 1 |
| Dec 30, 2025 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | -1.54% | 1 |
| Dec 29, 2025 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 1.60% | 1 |
| Dec 22, 2025 | 448.80 | 448.80 | 448.80 | 448.80 | 448.80 | 0.10% | 1 |
| Dec 18, 2025 | 448.36 | 448.36 | 448.36 | 448.36 | 448.36 | 0.69% | 4 |
| Dec 17, 2025 | 445.28 | 445.28 | 445.28 | 445.28 | 445.28 | 1.87% | 1 |
| Dec 11, 2025 | 439.00 | 439.00 | 437.10 | 437.10 | 436.23 | 1.65% | 2 |
| Dec 9, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 429.14 | 1.90% | 1 |
| Dec 8, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 421.16 | -1.40% | 1 |
| Dec 5, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 427.14 | 2.75% | 1 |
| Dec 3, 2025 | 416.56 | 416.56 | 416.56 | 416.56 | 415.73 | -1.41% | 5 |
| Nov 26, 2025 | 422.52 | 422.52 | 422.52 | 422.52 | 421.67 | 0.64% | 142 |
| Nov 25, 2025 | 420.00 | 420.00 | 419.84 | 419.84 | 419.00 | 2.15% | 151 |
| Nov 21, 2025 | 411.00 | 411.00 | 411.00 | 411.00 | 410.18 | 0.14% | 1 |
| Nov 19, 2025 | 412.05 | 412.05 | 407.54 | 410.41 | 409.59 | 1.01% | 1,700 |
| Nov 13, 2025 | 407.95 | 407.95 | 406.31 | 406.31 | 405.50 | 0.87% | 4 |
| Nov 12, 2025 | 402.80 | 402.80 | 402.80 | 402.80 | 401.99 | 2.10% | 1 |
| Nov 6, 2025 | 394.50 | 394.50 | 394.50 | 394.50 | 393.71 | -1.62% | 1 |
| Nov 5, 2025 | 397.81 | 401.00 | 397.81 | 401.00 | 400.20 | 2.41% | 2,011 |
| Nov 3, 2025 | 391.56 | 391.56 | 391.56 | 391.56 | 390.78 | -0.37% | 34 |
| Oct 31, 2025 | 396.40 | 396.40 | 393.00 | 393.00 | 392.21 | -2.96% | 4 |
| Oct 30, 2025 | 389.87 | 405.00 | 389.87 | 405.00 | 404.19 | -1.70% | 2 |
| Oct 29, 2025 | 412.02 | 412.02 | 412.00 | 412.00 | 411.18 | -3.06% | 3 |
| Oct 28, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 424.15 | -1.32% | 1 |
| Oct 27, 2025 | 426.30 | 430.70 | 426.30 | 430.70 | 429.84 | 2.34% | 241 |
| Oct 23, 2025 | 424.00 | 424.00 | 420.84 | 420.84 | 420.00 | -0.79% | 477 |
| Oct 22, 2025 | 422.00 | 424.17 | 422.00 | 424.17 | 423.32 | 2.46% | 478 |
| Oct 20, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 413.17 | -0.63% | 1 |
| Oct 17, 2025 | 416.64 | 416.64 | 416.64 | 416.64 | 415.81 | -1.73% | 1 |
| Oct 16, 2025 | 423.98 | 423.98 | 423.98 | 423.98 | 423.13 | -2.18% | 1 |
| Oct 13, 2025 | 433.87 | 433.87 | 433.44 | 433.44 | 432.57 | 0.33% | 228 |
| Oct 10, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 431.14 | 2.20% | 1 |
| Oct 8, 2025 | 419.68 | 422.69 | 419.68 | 422.69 | 421.84 | -0.71% | 68 |
| Oct 6, 2025 | 425.70 | 425.70 | 425.70 | 425.70 | 424.85 | -1.88% | 1 |
| Oct 2, 2025 | 433.87 | 433.87 | 433.87 | 433.87 | 433.00 | -0.94% | 1 |