IDEX Corporation (BVMF:I1EX34)
Brazil · Delayed Price · Currency is BRL 44.76
-0.20 (-0.44%)
At close: Nov 12, 2025
IDEX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -0.44% | 34 |
| Nov 11, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -0.27% | 37 |
| Nov 10, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 0.71% | 4 |
| Nov 7, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -1.52% | 31 |
| Nov 5, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.22% | 16 |
| Nov 4, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -0.44% | 56 |
| Nov 3, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -1.30% | 8 |
| Oct 31, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.22% | 27 |
| Oct 30, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.24% | 13 |
| Oct 29, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 1.79% | 2 |
| Oct 27, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0.33% | 2 |
| Oct 24, 2025 | 45.45 | 45.45 | 45.20 | 45.20 | 45.20 | -0.18% | 11 |
| Oct 23, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | -0.53% | 39 |
| Oct 21, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 2.15% | 3 |
| Oct 20, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -1.15% | 1 |
| Oct 17, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 1.17% | 26 |
| Oct 16, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -0.54% | 7 |
| Oct 15, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | 3 |
| Oct 14, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.52% | 8 |
| Oct 10, 2025 | 44.30 | 44.30 | 44.13 | 44.13 | 44.13 | -0.16% | 46 |
| Oct 9, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.09% | 6 |
| Oct 8, 2025 | 44.25 | 44.25 | 44.24 | 44.24 | 44.11 | -0.45% | 4 |
| Oct 6, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.31 | 2.02% | 14 |
| Oct 1, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.43 | 1.30% | 86 |
| Sep 30, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.88 | -0.65% | 2 |
| Sep 29, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 43.15 | 1.79% | 5 |
| Sep 25, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.40 | -0.19% | 26 |
| Sep 24, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.48 | 1.04% | 14 |
| Sep 23, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.04 | -1.50% | 15 |
| Sep 19, 2025 | 44.44 | 44.44 | 42.80 | 42.80 | 42.68 | -0.56% | 66 |
| Sep 18, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 42.91 | 2.18% | 2 |
| Sep 17, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.00 | -2.59% | 2 |
| Sep 16, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.11 | 1.50% | 4 |
| Sep 15, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.48 | -1.66% | 5 |
| Sep 12, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 43.19 | -1.63% | 24 |
| Sep 11, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 43.91 | 1.57% | 4 |
| Sep 10, 2025 | 43.48 | 43.48 | 43.36 | 43.36 | 43.23 | -1.09% | 113 |
| Sep 9, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.71 | -1.08% | 1 |
| Sep 8, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.19 | -0.98% | 11 |
| Sep 5, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.63 | 0.90% | 9 |
| Aug 29, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.23 | -0.72% | 2 |
| Aug 28, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.55 | -2.40% | 7 |
| Aug 22, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.65 | 1.19% | 14 |
| Aug 19, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.11 | 1.53% | 1 |
| Aug 18, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.43 | -0.20% | 14 |
| Aug 15, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.52 | -1.30% | 17 |
| Aug 13, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.11 | 2.54% | 8 |
| Aug 12, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 43.99 | 2.60% | 24 |
| Aug 11, 2025 | 43.00 | 43.04 | 43.00 | 43.00 | 42.88 | - | 906 |
| Aug 8, 2025 | 43.31 | 43.31 | 43.00 | 43.00 | 42.88 | -0.83% | 25 |