Intercontinental Exchange, Inc. (BVMF:I1CE34)
Brazil · Delayed Price · Currency is BRL 422.00
+8.84 (2.14%)
At close: Mar 13, 2026
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 412.65 | 419.95 | 412.65 | 419.95 | 419.95 | -0.49% | 2 |
| Mar 13, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 421.08 | 2.14% | 1 |
| Mar 12, 2026 | 413.28 | 413.28 | 413.16 | 413.16 | 412.25 | 2.62% | 3 |
| Mar 11, 2026 | 402.62 | 402.62 | 402.62 | 402.62 | 401.74 | -2.87% | 1 |
| Mar 10, 2026 | 416.24 | 416.24 | 414.52 | 414.52 | 413.61 | -5.14% | 7 |
| Mar 6, 2026 | 437.00 | 437.00 | 437.00 | 437.00 | 436.04 | 1.97% | 1 |
| Mar 4, 2026 | 423.28 | 429.44 | 422.40 | 428.56 | 427.62 | -1.81% | 21 |
| Mar 3, 2026 | 436.45 | 436.45 | 436.45 | 436.45 | 435.49 | 2.48% | 1 |
| Mar 2, 2026 | 428.40 | 428.40 | 425.88 | 425.88 | 424.95 | 4.25% | 2 |
| Feb 25, 2026 | 406.40 | 408.50 | 406.40 | 408.50 | 407.60 | 4.42% | 801 |
| Feb 23, 2026 | 391.20 | 391.20 | 391.20 | 391.20 | 390.34 | -1.89% | 84 |
| Feb 20, 2026 | 398.75 | 398.75 | 398.75 | 398.75 | 397.88 | -2.03% | 1 |
| Feb 18, 2026 | 404.25 | 407.00 | 403.60 | 407.00 | 406.11 | 2.10% | 1,501 |
| Feb 13, 2026 | 395.50 | 398.64 | 395.50 | 398.64 | 397.77 | 3.94% | 121 |
| Feb 12, 2026 | 383.52 | 383.52 | 383.52 | 383.52 | 382.68 | -5.56% | 2 |
| Feb 11, 2026 | 405.34 | 406.12 | 405.34 | 406.12 | 405.23 | -7.21% | 3 |
| Feb 10, 2026 | 437.67 | 437.67 | 437.67 | 437.67 | 436.71 | -0.53% | 5 |
| Feb 5, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 439.04 | 3.45% | 1 |
| Feb 3, 2026 | 425.32 | 425.32 | 425.32 | 425.32 | 424.39 | -5.65% | 2 |
| Feb 2, 2026 | 450.80 | 450.80 | 450.80 | 450.80 | 449.81 | -0.49% | 10 |
| Jan 27, 2026 | 453.00 | 453.00 | 453.00 | 453.00 | 452.01 | -1.52% | 1 |
| Jan 23, 2026 | 464.14 | 464.14 | 460.00 | 460.00 | 458.99 | -1.80% | 7 |
| Jan 16, 2026 | 468.44 | 468.44 | 468.44 | 468.44 | 467.41 | 2.97% | 1 |
| Jan 14, 2026 | 454.95 | 454.95 | 454.95 | 454.95 | 453.95 | 3.59% | 1 |
| Jan 2, 2026 | 439.20 | 439.20 | 439.20 | 439.20 | 438.24 | -2.18% | 1 |
| Dec 30, 2025 | 449.00 | 449.00 | 449.00 | 449.00 | 448.02 | -1.54% | 1 |
| Dec 29, 2025 | 456.00 | 456.00 | 456.00 | 456.00 | 455.00 | 1.60% | 1 |
| Dec 22, 2025 | 448.80 | 448.80 | 448.80 | 448.80 | 447.82 | 0.10% | 1 |
| Dec 18, 2025 | 448.36 | 448.36 | 448.36 | 448.36 | 447.38 | 0.69% | 4 |
| Dec 17, 2025 | 445.28 | 445.28 | 445.28 | 445.28 | 444.30 | 1.87% | 1 |
| Dec 11, 2025 | 439.00 | 439.00 | 437.10 | 437.10 | 435.27 | 1.65% | 2 |
| Dec 9, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 428.20 | 1.90% | 1 |
| Dec 8, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 420.23 | -1.40% | 1 |
| Dec 5, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 426.21 | 2.75% | 1 |
| Dec 3, 2025 | 416.56 | 416.56 | 416.56 | 416.56 | 414.82 | -1.41% | 5 |
| Nov 26, 2025 | 422.52 | 422.52 | 422.52 | 422.52 | 420.75 | 0.64% | 142 |
| Nov 25, 2025 | 420.00 | 420.00 | 419.84 | 419.84 | 418.08 | 2.15% | 151 |
| Nov 21, 2025 | 411.00 | 411.00 | 411.00 | 411.00 | 409.28 | 0.14% | 1 |
| Nov 19, 2025 | 412.05 | 412.05 | 407.54 | 410.41 | 408.69 | 1.01% | 1,700 |
| Nov 13, 2025 | 407.95 | 407.95 | 406.31 | 406.31 | 404.61 | 0.87% | 4 |
| Nov 12, 2025 | 402.80 | 402.80 | 402.80 | 402.80 | 401.11 | 2.10% | 1 |
| Nov 6, 2025 | 394.50 | 394.50 | 394.50 | 394.50 | 392.85 | -1.62% | 1 |
| Nov 5, 2025 | 397.81 | 401.00 | 397.81 | 401.00 | 399.32 | 2.41% | 2,011 |
| Nov 3, 2025 | 391.56 | 391.56 | 391.56 | 391.56 | 389.92 | -0.37% | 34 |
| Oct 31, 2025 | 396.40 | 396.40 | 393.00 | 393.00 | 391.35 | -2.96% | 4 |
| Oct 30, 2025 | 389.87 | 405.00 | 389.87 | 405.00 | 403.30 | -1.70% | 2 |
| Oct 29, 2025 | 412.02 | 412.02 | 412.00 | 412.00 | 410.27 | -3.06% | 3 |
| Oct 28, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 423.22 | -1.32% | 1 |
| Oct 27, 2025 | 426.30 | 430.70 | 426.30 | 430.70 | 428.90 | 2.34% | 241 |
| Oct 23, 2025 | 424.00 | 424.00 | 420.84 | 420.84 | 419.08 | -0.79% | 477 |