InterContinental Hotels Group PLC (BVMF:I1HG34)
Brazil · Delayed Price · Currency is BRL 112.51
+2.15 (1.95%)
At close: Apr 9, 2026
BVMF:I1HG34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 112.51 | 112.51 | 112.51 | 112.51 | 112.51 | 1.01% | 1 |
| Apr 7, 2026 | 111.39 | 111.39 | 111.39 | 111.39 | 110.36 | -3.28% | 4 |
| Mar 31, 2026 | 115.17 | 115.17 | 115.17 | 115.17 | 114.11 | -0.72% | 2 |
| Mar 26, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 114.93 | -0.71% | 5 |
| Mar 25, 2026 | 116.83 | 116.83 | 116.83 | 116.83 | 115.75 | 0.10% | 1 |
| Mar 17, 2026 | 116.60 | 116.71 | 116.16 | 116.71 | 115.63 | 3.01% | 7 |
| Mar 10, 2026 | 113.63 | 113.63 | 113.30 | 113.30 | 112.25 | -3.95% | 7 |
| Mar 5, 2026 | 117.00 | 118.20 | 117.00 | 117.96 | 116.87 | -3.91% | 17 |
| Feb 26, 2026 | 122.76 | 122.76 | 122.76 | 122.76 | 121.63 | 1.79% | 1 |
| Feb 25, 2026 | 120.36 | 121.19 | 120.24 | 120.60 | 119.49 | -5.13% | 84 |
| Feb 11, 2026 | 127.12 | 127.68 | 126.09 | 127.12 | 125.94 | -0.81% | 419 |
| Feb 10, 2026 | 128.16 | 128.16 | 128.16 | 128.16 | 126.98 | -3.06% | 15 |
| Dec 22, 2025 | 132.20 | 132.20 | 132.20 | 132.20 | 130.98 | 17.94% | 20 |
| Oct 30, 2025 | 112.09 | 112.09 | 112.09 | 112.09 | 111.05 | 2.52% | 1 |
| Oct 21, 2025 | 109.01 | 109.34 | 109.01 | 109.34 | 108.33 | -1.78% | 2 |