Intercontinental Exchange, Inc. (BVMF:I1CE34)
Brazil · Delayed Price · Currency is BRL 366.50
+7.94 (2.21%)
At close: Jul 17, 2026
BVMF:I1CE34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 366.50 | 366.50 | 366.50 | 366.50 | 366.50 | 2.21% | 1 |
| Jul 16, 2026 | 358.00 | 358.56 | 358.00 | 358.56 | 358.56 | 2.74% | 2 |
| Jul 13, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 2.90% | 1 |
| Jul 9, 2026 | 341.95 | 341.95 | 339.15 | 339.15 | 339.15 | -4.06% | 3 |
| Jul 7, 2026 | 353.15 | 353.50 | 353.15 | 353.50 | 353.50 | 1.87% | 3 |
| Jul 6, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 2.06% | 1 |
| Jul 2, 2026 | 338.25 | 340.00 | 338.25 | 340.00 | 340.00 | 4.29% | 2 |
| Jul 1, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 2.49% | 1 |
| Jun 30, 2026 | 320.20 | 320.20 | 318.08 | 318.08 | 318.08 | -1.97% | 2 |
| Jun 29, 2026 | 324.48 | 324.48 | 324.48 | 324.48 | 324.48 | - | 5 |
| Jun 26, 2026 | 324.48 | 324.48 | 324.48 | 324.48 | 324.48 | -0.59% | 3 |
| Jun 25, 2026 | 327.62 | 327.62 | 326.40 | 326.40 | 326.40 | -2.41% | 3 |
| Jun 22, 2026 | 342.30 | 342.30 | 334.47 | 334.47 | 334.47 | -5.10% | 4 |
| Jun 17, 2026 | 352.44 | 352.44 | 352.44 | 352.44 | 352.44 | -2.10% | 1 |
| Jun 15, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -1.66% | 1 |
| Jun 9, 2026 | 367.00 | 367.00 | 367.00 | 367.00 | 366.08 | 2.05% | 1 |
| Jun 5, 2026 | 359.64 | 359.64 | 359.64 | 359.64 | 358.74 | 3.40% | 1 |
| Jun 3, 2026 | 351.00 | 351.00 | 347.82 | 347.82 | 346.95 | -0.94% | 180 |
| Jun 2, 2026 | 346.83 | 351.13 | 346.83 | 351.13 | 350.25 | -7.50% | 4 |
| May 26, 2026 | 379.62 | 379.62 | 379.62 | 379.62 | 378.67 | 1.22% | 4 |
| May 21, 2026 | 375.06 | 375.06 | 375.06 | 375.06 | 374.12 | -2.56% | 1 |
| May 20, 2026 | 384.93 | 384.93 | 384.93 | 384.93 | 383.96 | -2.55% | 1 |
| May 19, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 394.01 | 2.07% | 1 |
| May 14, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 386.03 | 1.57% | 1 |
| May 11, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 380.04 | 0.70% | 6 |
| May 7, 2026 | 378.35 | 378.35 | 378.35 | 378.35 | 377.40 | 0.17% | 6 |
| May 6, 2026 | 378.48 | 382.66 | 376.58 | 377.72 | 376.77 | -0.97% | 2,367 |
| May 5, 2026 | 381.42 | 381.42 | 381.42 | 381.42 | 380.46 | -1.61% | 3 |
| May 4, 2026 | 387.66 | 387.66 | 387.66 | 387.66 | 386.69 | -2.83% | 1 |
| Apr 30, 2026 | 398.58 | 398.97 | 398.58 | 398.97 | 397.97 | 2.30% | 121 |
| Apr 23, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 389.02 | -2.50% | 1 |
| Apr 17, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 399.00 | -2.44% | 1 |
| Apr 16, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 408.97 | 1.11% | 1 |
| Apr 14, 2026 | 405.49 | 405.49 | 405.49 | 405.49 | 404.47 | 1.12% | 124 |
| Apr 10, 2026 | 399.75 | 400.98 | 399.75 | 400.98 | 399.97 | -4.16% | 7 |
| Apr 9, 2026 | 418.39 | 418.39 | 418.39 | 418.39 | 417.34 | -2.31% | 1 |
| Apr 7, 2026 | 428.28 | 428.28 | 428.28 | 428.28 | 427.21 | 3.95% | 1 |
| Mar 23, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 410.97 | -1.89% | 1 |
| Mar 20, 2026 | 412.65 | 419.95 | 412.65 | 419.95 | 418.90 | -0.27% | 2 |
| Mar 13, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 420.04 | 2.14% | 1 |
| Mar 12, 2026 | 413.28 | 413.28 | 413.16 | 413.16 | 411.24 | 2.62% | 3 |
| Mar 11, 2026 | 402.62 | 402.62 | 402.62 | 402.62 | 400.75 | -2.87% | 1 |
| Mar 10, 2026 | 416.24 | 416.24 | 414.52 | 414.52 | 412.59 | -5.14% | 7 |
| Mar 6, 2026 | 437.00 | 437.00 | 437.00 | 437.00 | 434.97 | 1.97% | 1 |
| Mar 4, 2026 | 423.28 | 429.44 | 422.40 | 428.56 | 426.57 | -1.81% | 21 |
| Mar 3, 2026 | 436.45 | 436.45 | 436.45 | 436.45 | 434.42 | 2.48% | 1 |
| Mar 2, 2026 | 428.40 | 428.40 | 425.88 | 425.88 | 423.90 | 4.25% | 2 |
| Feb 25, 2026 | 406.40 | 408.50 | 406.40 | 408.50 | 406.60 | 4.42% | 801 |
| Feb 23, 2026 | 391.20 | 391.20 | 391.20 | 391.20 | 389.38 | -1.89% | 84 |
| Feb 20, 2026 | 398.75 | 398.75 | 398.75 | 398.75 | 396.89 | -2.03% | 1 |