Intercontinental Exchange, Inc. (BVMF:I1CE34)
Brazil · Delayed Price · Currency is BRL 448.80
0.00 (0.00%)
At close: Dec 22, 2025
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 440.10 | 440.10 | 438.00 | 438.00 | 437.12 | -1.68% | 2 |
| Sep 23, 2025 | 445.50 | 445.50 | 445.50 | 445.50 | 444.61 | -1.76% | 1 |
| Sep 18, 2025 | 453.50 | 453.50 | 453.50 | 453.50 | 452.59 | -1.02% | 1 |
| Sep 16, 2025 | 458.99 | 458.99 | 458.16 | 458.16 | 457.24 | -1.47% | 2 |
| Sep 12, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 463.21 | -0.87% | 1 |
| Sep 11, 2025 | 469.06 | 469.06 | 469.06 | 469.06 | 467.25 | -0.50% | 3 |
| Sep 10, 2025 | 471.41 | 471.41 | 471.41 | 471.41 | 469.59 | 0.09% | 3 |
| Sep 5, 2025 | 471.00 | 471.00 | 471.00 | 471.00 | 469.18 | -1.26% | 1 |
| Sep 3, 2025 | 487.23 | 487.23 | 477.00 | 477.00 | 475.16 | -1.12% | 7 |
| Aug 29, 2025 | 482.40 | 482.40 | 482.40 | 482.40 | 480.54 | 0.71% | 3 |
| Aug 28, 2025 | 479.00 | 479.00 | 479.00 | 479.00 | 477.15 | -1.06% | 1 |
| Aug 27, 2025 | 484.12 | 484.12 | 484.12 | 484.12 | 482.25 | -0.69% | 50 |
| Aug 13, 2025 | 487.50 | 487.50 | 487.50 | 487.50 | 485.62 | -1.56% | 1 |
| Aug 12, 2025 | 495.21 | 495.21 | 495.21 | 495.21 | 493.30 | -2.72% | 2 |
| Aug 1, 2025 | 509.08 | 509.08 | 509.08 | 509.08 | 507.12 | -2.52% | 1 |
| Jul 30, 2025 | 522.24 | 522.24 | 522.24 | 522.24 | 520.23 | 1.91% | 1 |
| Jul 28, 2025 | 512.43 | 512.43 | 512.43 | 512.43 | 510.46 | -0.22% | 200 |
| Jul 25, 2025 | 503.37 | 514.76 | 502.35 | 513.57 | 511.59 | 0.81% | 301 |