InterContinental Hotels Group PLC (BVMF:I1HG34)
Brazil · Delayed Price · Currency is BRL 141.12
+0.84 (0.60%)
At close: Aug 27, 2026
BVMF:I1HG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | 0.60% | 5 |
| Aug 26, 2026 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | 0.40% | 1 |
| Aug 25, 2026 | 140.05 | 140.14 | 139.23 | 139.72 | 139.72 | 1.20% | 68 |
| Aug 19, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.07 | 1.08% | 64 |
| Aug 18, 2026 | 137.12 | 137.12 | 137.12 | 137.12 | 136.59 | 4.85% | 3 |
| Jul 23, 2026 | 130.78 | 130.78 | 130.78 | 130.78 | 130.28 | -1.18% | 66 |
| Jul 21, 2026 | 132.86 | 132.86 | 132.21 | 132.34 | 131.83 | -2.35% | 64 |
| Jul 16, 2026 | 135.66 | 135.66 | 135.52 | 135.52 | 135.00 | -6.96% | 75 |
| Jul 1, 2026 | 147.30 | 147.30 | 145.65 | 145.65 | 145.09 | -1.72% | 16 |
| Jun 26, 2026 | 147.90 | 148.65 | 147.90 | 148.20 | 147.63 | -0.70% | 121 |
| Jun 24, 2026 | 150.30 | 151.65 | 148.50 | 149.25 | 148.68 | 2.69% | 84 |
| Jun 19, 2026 | 145.34 | 145.34 | 145.34 | 145.34 | 144.78 | 2.79% | 50 |
| Jun 12, 2026 | 140.98 | 141.68 | 140.98 | 141.40 | 140.86 | -0.98% | 23 |
| Jun 9, 2026 | 142.80 | 142.80 | 142.80 | 142.80 | 142.25 | 7.13% | 50 |
| Jun 3, 2026 | 133.30 | 133.30 | 133.30 | 133.30 | 132.79 | 3.30% | 20 |
| May 22, 2026 | 127.76 | 129.04 | 127.53 | 129.04 | 128.54 | 0.77% | 35 |
| May 21, 2026 | 126.88 | 128.57 | 126.75 | 128.05 | 127.56 | -0.74% | 33 |
| May 20, 2026 | 127.79 | 129.00 | 127.79 | 129.00 | 128.50 | 1.67% | 9 |
| May 18, 2026 | 126.88 | 126.88 | 126.88 | 126.88 | 126.39 | 1.56% | 1 |
| May 15, 2026 | 125.06 | 125.58 | 124.45 | 124.93 | 124.45 | 0.91% | 431 |
| May 13, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 123.32 | 0.55% | 2 |
| May 8, 2026 | 122.88 | 123.12 | 122.88 | 123.12 | 122.65 | 1.58% | 3 |
| May 7, 2026 | 122.40 | 122.40 | 120.72 | 121.20 | 120.73 | 1.10% | 53 |
| May 6, 2026 | 119.88 | 119.88 | 119.88 | 119.88 | 119.42 | 1.11% | 1 |
| Apr 30, 2026 | 118.68 | 118.68 | 118.32 | 118.56 | 118.10 | -1.16% | 10 |
| Apr 24, 2026 | 119.95 | 119.95 | 119.95 | 119.95 | 119.49 | -2.00% | 1 |
| Apr 20, 2026 | 122.16 | 122.40 | 121.80 | 122.40 | 121.93 | -0.71% | 19 |
| Apr 17, 2026 | 123.28 | 123.28 | 123.28 | 123.28 | 122.81 | 3.15% | 1 |
| Apr 15, 2026 | 118.80 | 119.64 | 118.44 | 119.52 | 119.06 | -1.19% | 52 |
| Apr 14, 2026 | 120.72 | 120.96 | 120.72 | 120.96 | 120.50 | 1.31% | 10 |
| Apr 10, 2026 | 119.30 | 120.00 | 119.13 | 119.40 | 118.94 | 6.12% | 130 |
| Apr 9, 2026 | 112.51 | 112.51 | 112.51 | 112.51 | 112.08 | 1.92% | 1 |
| Apr 7, 2026 | 111.39 | 111.39 | 111.39 | 111.39 | 109.97 | -3.28% | 4 |
| Mar 31, 2026 | 115.17 | 115.17 | 115.17 | 115.17 | 113.70 | -0.72% | 2 |
| Mar 26, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 114.52 | -0.71% | 5 |
| Mar 25, 2026 | 116.83 | 116.83 | 116.83 | 116.83 | 115.34 | 0.10% | 1 |
| Mar 17, 2026 | 116.60 | 116.71 | 116.16 | 116.71 | 115.22 | 3.01% | 7 |
| Mar 10, 2026 | 113.63 | 113.63 | 113.30 | 113.30 | 111.86 | -3.95% | 7 |
| Mar 5, 2026 | 117.00 | 118.20 | 117.00 | 117.96 | 116.46 | -3.91% | 17 |