Intercontinental Exchange, Inc. (BVMF:I1CE34)
Brazil · Delayed Price · Currency is BRL 395.00
0.00 (0.00%)
At close: May 19, 2026
BVMF:I1CE34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 2.07% | 1 |
| May 14, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 1.57% | 1 |
| May 11, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | 0.70% | 6 |
| May 7, 2026 | 378.35 | 378.35 | 378.35 | 378.35 | 378.35 | 0.17% | 6 |
| May 6, 2026 | 378.48 | 382.66 | 376.58 | 377.72 | 377.72 | -0.97% | 2,367 |
| May 5, 2026 | 381.42 | 381.42 | 381.42 | 381.42 | 381.42 | -1.61% | 3 |
| May 4, 2026 | 387.66 | 387.66 | 387.66 | 387.66 | 387.66 | -2.83% | 1 |
| Apr 30, 2026 | 398.58 | 398.97 | 398.58 | 398.97 | 398.97 | 2.30% | 121 |
| Apr 23, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -2.50% | 1 |
| Apr 17, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -2.44% | 1 |
| Apr 16, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 1.11% | 1 |
| Apr 14, 2026 | 405.49 | 405.49 | 405.49 | 405.49 | 405.49 | 1.12% | 124 |
| Apr 10, 2026 | 399.75 | 400.98 | 399.75 | 400.98 | 400.98 | -4.16% | 7 |
| Apr 9, 2026 | 418.39 | 418.39 | 418.39 | 418.39 | 418.39 | -2.31% | 1 |
| Apr 7, 2026 | 428.28 | 428.28 | 428.28 | 428.28 | 428.28 | 3.95% | 1 |
| Mar 23, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | -1.89% | 1 |
| 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 | 421.09 | 2.14% | 1 |
| Mar 12, 2026 | 413.28 | 413.28 | 413.16 | 413.16 | 412.27 | 2.62% | 3 |
| Mar 11, 2026 | 402.62 | 402.62 | 402.62 | 402.62 | 401.75 | -2.87% | 1 |
| Mar 10, 2026 | 416.24 | 416.24 | 414.52 | 414.52 | 413.63 | -5.14% | 7 |
| Mar 6, 2026 | 437.00 | 437.00 | 437.00 | 437.00 | 436.06 | 1.97% | 1 |
| Mar 4, 2026 | 423.28 | 429.44 | 422.40 | 428.56 | 427.64 | -1.81% | 21 |
| Mar 3, 2026 | 436.45 | 436.45 | 436.45 | 436.45 | 435.51 | 2.48% | 1 |
| Mar 2, 2026 | 428.40 | 428.40 | 425.88 | 425.88 | 424.96 | 4.25% | 2 |
| Feb 25, 2026 | 406.40 | 408.50 | 406.40 | 408.50 | 407.62 | 4.42% | 801 |
| Feb 23, 2026 | 391.20 | 391.20 | 391.20 | 391.20 | 390.36 | -1.89% | 84 |
| Feb 20, 2026 | 398.75 | 398.75 | 398.75 | 398.75 | 397.89 | -2.03% | 1 |
| Feb 18, 2026 | 404.25 | 407.00 | 403.60 | 407.00 | 406.12 | 2.10% | 1,501 |
| Feb 13, 2026 | 395.50 | 398.64 | 395.50 | 398.64 | 397.78 | 3.94% | 121 |
| Feb 12, 2026 | 383.52 | 383.52 | 383.52 | 383.52 | 382.70 | -5.56% | 2 |
| Feb 11, 2026 | 405.34 | 406.12 | 405.34 | 406.12 | 405.25 | -7.21% | 3 |
| Feb 10, 2026 | 437.67 | 437.67 | 437.67 | 437.67 | 436.73 | -0.53% | 5 |
| Feb 5, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 439.05 | 3.45% | 1 |
| Feb 3, 2026 | 425.32 | 425.32 | 425.32 | 425.32 | 424.41 | -5.65% | 2 |
| Feb 2, 2026 | 450.80 | 450.80 | 450.80 | 450.80 | 449.83 | -0.49% | 10 |
| Jan 27, 2026 | 453.00 | 453.00 | 453.00 | 453.00 | 452.03 | -1.52% | 1 |
| Jan 23, 2026 | 464.14 | 464.14 | 460.00 | 460.00 | 459.01 | -1.80% | 7 |
| Jan 16, 2026 | 468.44 | 468.44 | 468.44 | 468.44 | 467.43 | 2.97% | 1 |
| Jan 14, 2026 | 454.95 | 454.95 | 454.95 | 454.95 | 453.97 | 3.59% | 1 |
| Jan 2, 2026 | 439.20 | 439.20 | 439.20 | 439.20 | 438.26 | -2.18% | 1 |
| Dec 30, 2025 | 449.00 | 449.00 | 449.00 | 449.00 | 448.03 | -1.54% | 1 |
| Dec 29, 2025 | 456.00 | 456.00 | 456.00 | 456.00 | 455.02 | 1.60% | 1 |
| Dec 22, 2025 | 448.80 | 448.80 | 448.80 | 448.80 | 447.83 | 0.10% | 1 |
| Dec 18, 2025 | 448.36 | 448.36 | 448.36 | 448.36 | 447.40 | 0.69% | 4 |
| Dec 17, 2025 | 445.28 | 445.28 | 445.28 | 445.28 | 444.32 | 1.87% | 1 |
| Dec 11, 2025 | 439.00 | 439.00 | 437.10 | 437.10 | 435.29 | 1.65% | 2 |
| Dec 9, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 428.22 | 1.90% | 1 |
| Dec 8, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 420.25 | -1.40% | 1 |
| Dec 5, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 426.23 | 2.75% | 1 |