International Flavors & Fragrances Inc. (BVMF:I1FF34)
Brazil · Delayed Price · Currency is BRL 190.38
0.00 (0.00%)
At close: May 26, 2026
BVMF:I1FF34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 184.80 | 190.38 | 184.80 | 190.38 | 190.38 | 3.85% | 42 |
| Nov 27, 2025 | 184.72 | 184.72 | 184.72 | 184.72 | 183.32 | 2.11% | 2 |
| Nov 24, 2025 | 180.90 | 180.90 | 180.90 | 180.90 | 179.52 | 4.02% | 160 |
| Nov 17, 2025 | 173.91 | 173.91 | 173.91 | 173.91 | 172.59 | 3.54% | 1 |
| Nov 10, 2025 | 167.96 | 167.96 | 167.96 | 167.96 | 166.68 | -1.30% | 1 |
| Nov 6, 2025 | 170.17 | 170.17 | 170.17 | 170.17 | 168.88 | -2.20% | 100 |
| Nov 5, 2025 | 172.72 | 174.08 | 172.72 | 174.00 | 172.68 | 3.33% | 12 |
| Oct 14, 2025 | 167.14 | 168.40 | 167.14 | 168.40 | 167.12 | -2.74% | 24 |
| Sep 10, 2025 | 174.97 | 174.97 | 173.88 | 173.88 | 171.82 | -16.19% | 1,955 |
| Jul 17, 2025 | 207.48 | 207.48 | 207.48 | 207.48 | 205.02 | -1.24% | 1 |
| Jul 9, 2025 | 210.08 | 210.08 | 210.08 | 210.08 | 207.59 | 5.11% | 21 |
| Jun 30, 2025 | 200.03 | 200.03 | 199.87 | 199.87 | 197.50 | -5.14% | 2 |
| Apr 7, 2025 | 211.46 | 211.46 | 211.46 | 211.46 | 208.21 | -9.66% | 300 |
| Feb 26, 2025 | 234.85 | 234.85 | 234.85 | 234.85 | 230.46 | 1.13% | 5 |
| Feb 25, 2025 | 230.27 | 232.22 | 230.27 | 232.22 | 227.88 | -16.35% | 7 |
| Aug 23, 2024 | 279.20 | 279.20 | 279.20 | 279.20 | 272.44 | 4.77% | 1,732 |
| Jun 28, 2024 | 267.80 | 267.80 | 266.50 | 266.50 | 260.05 | 1.13% | 2 |
| Jun 27, 2024 | 263.52 | 263.52 | 263.52 | 263.52 | 257.14 | -0.83% | 1 |
| Jun 26, 2024 | 265.72 | 265.72 | 265.72 | 265.72 | 259.28 | 2.08% | 316 |
| Jun 21, 2024 | 262.00 | 262.00 | 260.30 | 260.30 | 254.00 | 2.98% | 2 |
| Jun 14, 2024 | 255.00 | 255.00 | 253.50 | 253.50 | 246.65 | 16.41% | 2 |
| May 2, 2024 | 217.77 | 217.77 | 217.77 | 217.77 | 211.88 | -1.51% | 42 |
| Apr 30, 2024 | 221.98 | 221.98 | 221.10 | 221.10 | 215.12 | 1.11% | 2 |
| Apr 17, 2024 | 218.68 | 218.68 | 218.68 | 218.68 | 212.77 | 0.40% | 228 |
| Apr 12, 2024 | 217.80 | 217.80 | 217.80 | 217.80 | 211.91 | -1.04% | 226 |
| Apr 11, 2024 | 220.09 | 220.09 | 220.09 | 220.09 | 214.14 | 2.77% | 1 |
| Apr 2, 2024 | 214.06 | 214.16 | 214.06 | 214.16 | 208.37 | 0.47% | 470 |
| Mar 28, 2024 | 213.99 | 213.99 | 213.15 | 213.15 | 207.39 | 6.47% | 2 |
| Mar 26, 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 194.79 | -3.51% | 2 |
| Mar 22, 2024 | 207.70 | 207.70 | 207.48 | 207.48 | 201.87 | 9.75% | 191 |
| Mar 6, 2024 | 189.72 | 189.72 | 189.72 | 189.72 | 183.94 | 1.27% | 263 |
| Mar 4, 2024 | 187.35 | 187.35 | 187.35 | 187.35 | 181.64 | 0.52% | 1 |
| Mar 1, 2024 | 186.39 | 186.39 | 186.39 | 186.39 | 180.71 | 2.41% | 100 |
| Feb 28, 2024 | 183.00 | 183.00 | 182.00 | 182.00 | 176.46 | -8.36% | 2 |
| Feb 26, 2024 | 198.60 | 198.60 | 198.60 | 198.60 | 192.55 | -0.80% | 1 |
| Feb 23, 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 194.10 | -0.15% | 100 |
| Feb 16, 2024 | 202.10 | 202.10 | 200.50 | 200.50 | 194.39 | -0.15% | 2 |
| Feb 15, 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 194.68 | 1.93% | 1 |
| Feb 9, 2024 | 198.00 | 198.00 | 197.00 | 197.00 | 191.00 | -3.24% | 2 |
| Feb 8, 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 197.40 | 1.19% | 1 |
| Feb 2, 2024 | 202.00 | 202.00 | 201.20 | 201.20 | 195.07 | 1.41% | 2 |
| Feb 1, 2024 | 198.40 | 198.40 | 198.40 | 198.40 | 192.36 | -1.70% | 1 |
| Jan 31, 2024 | 201.84 | 201.84 | 201.84 | 201.84 | 195.69 | -3.61% | 20 |
| Jan 30, 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 203.02 | 3.87% | 20 |
| Jan 26, 2024 | 202.50 | 202.50 | 201.60 | 201.60 | 195.46 | 4.46% | 2 |
| Jan 19, 2024 | 194.00 | 194.00 | 193.00 | 193.00 | 187.12 | -1.38% | 2 |
| Jan 12, 2024 | 196.78 | 196.78 | 195.70 | 195.70 | 189.74 | 0.77% | 2 |
| Jan 11, 2024 | 195.09 | 195.09 | 194.20 | 194.20 | 188.28 | 0.21% | 2 |
| Jan 5, 2024 | 194.75 | 194.75 | 193.79 | 193.79 | 187.89 | -2.37% | 2 |