Intercontinental Exchange, Inc. (BVMF:I1CE34)
Brazil · Delayed Price · Currency is BRL 402.80
0.00 (0.00%)
At close: Nov 12, 2025
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 402.80 | 402.80 | 402.80 | 402.80 | 402.80 | 2.10% | 1 |
| Nov 6, 2025 | 394.50 | 394.50 | 394.50 | 394.50 | 394.50 | -1.62% | 1 |
| Nov 5, 2025 | 397.81 | 401.00 | 397.81 | 401.00 | 401.00 | 2.41% | 2,011 |
| Nov 3, 2025 | 391.56 | 391.56 | 391.56 | 391.56 | 391.56 | -0.37% | 34 |
| Oct 31, 2025 | 396.40 | 396.40 | 393.00 | 393.00 | 393.00 | -2.96% | 4 |
| Oct 30, 2025 | 389.87 | 405.00 | 389.87 | 405.00 | 405.00 | -1.70% | 2 |
| Oct 29, 2025 | 412.02 | 412.02 | 412.00 | 412.00 | 412.00 | -3.06% | 3 |
| Oct 28, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | -1.32% | 1 |
| Oct 27, 2025 | 426.30 | 430.70 | 426.30 | 430.70 | 430.70 | 2.34% | 241 |
| Oct 23, 2025 | 424.00 | 424.00 | 420.84 | 420.84 | 420.84 | -0.79% | 477 |
| Oct 22, 2025 | 422.00 | 424.17 | 422.00 | 424.17 | 424.17 | 2.46% | 478 |
| Oct 20, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | -0.63% | 1 |
| Oct 17, 2025 | 416.64 | 416.64 | 416.64 | 416.64 | 416.64 | -1.73% | 1 |
| Oct 16, 2025 | 423.98 | 423.98 | 423.98 | 423.98 | 423.98 | -2.18% | 1 |
| Oct 13, 2025 | 433.87 | 433.87 | 433.44 | 433.44 | 433.44 | 0.33% | 228 |
| Oct 10, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 2.20% | 1 |
| Oct 8, 2025 | 419.68 | 422.69 | 419.68 | 422.69 | 422.69 | -0.71% | 68 |
| Oct 6, 2025 | 425.70 | 425.70 | 425.70 | 425.70 | 425.70 | -1.88% | 1 |
| Oct 2, 2025 | 433.87 | 433.87 | 433.87 | 433.87 | 433.87 | -0.94% | 1 |
| Oct 1, 2025 | 440.10 | 440.10 | 438.00 | 438.00 | 438.00 | -1.68% | 2 |
| Sep 23, 2025 | 445.50 | 445.50 | 445.50 | 445.50 | 445.50 | -1.76% | 1 |
| Sep 18, 2025 | 453.50 | 453.50 | 453.50 | 453.50 | 453.50 | -1.02% | 1 |
| Sep 16, 2025 | 458.99 | 458.99 | 458.16 | 458.16 | 458.16 | -1.47% | 2 |
| Sep 12, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 464.14 | -0.87% | 1 |
| Sep 11, 2025 | 469.06 | 469.06 | 469.06 | 469.06 | 468.19 | -0.50% | 3 |
| Sep 10, 2025 | 471.41 | 471.41 | 471.41 | 471.41 | 470.53 | 0.09% | 3 |
| Sep 5, 2025 | 471.00 | 471.00 | 471.00 | 471.00 | 470.13 | -1.26% | 1 |
| Sep 3, 2025 | 487.23 | 487.23 | 477.00 | 477.00 | 476.11 | -1.12% | 7 |
| Aug 29, 2025 | 482.40 | 482.40 | 482.40 | 482.40 | 481.50 | 0.71% | 3 |
| Aug 28, 2025 | 479.00 | 479.00 | 479.00 | 479.00 | 478.11 | -1.06% | 1 |
| Aug 27, 2025 | 484.12 | 484.12 | 484.12 | 484.12 | 483.22 | -0.69% | 50 |
| Aug 13, 2025 | 487.50 | 487.50 | 487.50 | 487.50 | 486.60 | -1.56% | 1 |
| Aug 12, 2025 | 495.21 | 495.21 | 495.21 | 495.21 | 494.29 | -2.72% | 2 |
| Aug 1, 2025 | 509.08 | 509.08 | 509.08 | 509.08 | 508.13 | -2.52% | 1 |
| Jul 30, 2025 | 522.24 | 522.24 | 522.24 | 522.24 | 521.27 | 1.91% | 1 |
| Jul 28, 2025 | 512.43 | 512.43 | 512.43 | 512.43 | 511.48 | -0.22% | 200 |
| Jul 25, 2025 | 503.37 | 514.76 | 502.35 | 513.57 | 512.62 | 0.81% | 301 |
| Jul 14, 2025 | 509.00 | 509.45 | 509.00 | 509.45 | 508.50 | 1.52% | 30 |
| Jul 10, 2025 | 501.84 | 501.84 | 501.84 | 501.84 | 500.91 | 0.77% | 1 |
| Jul 7, 2025 | 497.00 | 498.00 | 497.00 | 498.00 | 497.08 | 1.01% | 2 |
| Jul 2, 2025 | 493.00 | 493.00 | 493.00 | 493.00 | 492.08 | -1.41% | 1 |
| Jun 26, 2025 | 500.03 | 500.03 | 500.03 | 500.03 | 499.10 | 0.41% | 1 |
| Jun 24, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 497.08 | 1.63% | 1 |
| Jun 20, 2025 | 477.33 | 490.00 | 477.33 | 490.00 | 489.09 | 0.41% | 2 |
| Jun 10, 2025 | 488.00 | 488.00 | 488.00 | 488.00 | 486.21 | -1.21% | 1 |
| Jun 9, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 492.19 | -1.46% | 1 |
| Jun 5, 2025 | 501.32 | 501.32 | 501.32 | 501.32 | 499.48 | -1.41% | 1 |
| May 28, 2025 | 508.50 | 508.50 | 508.50 | 508.50 | 506.64 | 1.70% | 1 |
| May 23, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 498.17 | 2.76% | 1 |
| May 22, 2025 | 491.96 | 493.43 | 485.48 | 486.57 | 484.79 | -1.22% | 100 |