Incyte Corporation (BVMF:I1NC34)
Brazil · Delayed Price · Currency is BRL 270.27
-0.81 (-0.30%)
At close: Dec 18, 2025
Incyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 279.72 | 280.71 | 279.44 | 280.28 | 280.28 | 0.70% | 16 |
| Dec 22, 2025 | 278.32 | 278.32 | 278.32 | 278.32 | 278.32 | 2.98% | 2 |
| Dec 18, 2025 | 269.73 | 270.27 | 269.19 | 270.27 | 270.27 | -0.30% | 78 |
| Dec 17, 2025 | 271.35 | 273.51 | 268.92 | 271.08 | 271.08 | 1.93% | 107 |
| Dec 16, 2025 | 264.87 | 266.22 | 264.87 | 265.95 | 265.95 | 1.18% | 31 |
| Dec 15, 2025 | 262.86 | 262.86 | 262.86 | 262.86 | 262.86 | 2.33% | 1 |
| Dec 12, 2025 | 257.40 | 257.66 | 253.24 | 256.88 | 256.88 | -1.79% | 547 |
| Dec 10, 2025 | 260.52 | 262.60 | 260.26 | 261.56 | 261.56 | -0.20% | 41 |
| Dec 9, 2025 | 262.08 | 262.08 | 262.08 | 262.08 | 262.08 | -1.16% | 1 |
| Dec 8, 2025 | 261.88 | 269.08 | 261.88 | 265.16 | 265.16 | -5.11% | 321 |
| Dec 5, 2025 | 269.19 | 282.15 | 269.19 | 279.45 | 279.45 | 4.44% | 8 |
| Dec 4, 2025 | 266.22 | 267.57 | 265.41 | 267.57 | 267.57 | -4.63% | 38 |
| Nov 28, 2025 | 279.72 | 280.84 | 279.16 | 280.56 | 280.56 | -1.52% | 258 |
| Nov 26, 2025 | 282.80 | 285.50 | 282.80 | 284.88 | 284.88 | -0.17% | 20 |
| Nov 25, 2025 | 287.97 | 287.97 | 285.37 | 285.37 | 285.37 | -0.31% | 50 |
| Nov 24, 2025 | 284.48 | 286.80 | 284.07 | 286.26 | 286.26 | 3.16% | 115 |
| Nov 21, 2025 | 276.00 | 277.50 | 276.00 | 277.50 | 277.50 | 1.23% | 40 |
| Nov 19, 2025 | 274.12 | 274.12 | 274.12 | 274.12 | 274.12 | -2.59% | 10 |
| Nov 17, 2025 | 277.77 | 281.40 | 277.77 | 281.40 | 281.40 | -1.12% | 223 |
| Nov 11, 2025 | 284.65 | 284.65 | 284.58 | 284.58 | 284.58 | 1.33% | 110 |
| Nov 10, 2025 | 280.00 | 280.84 | 280.00 | 280.84 | 280.84 | 0.01% | 120 |
| Nov 7, 2025 | 280.80 | 280.80 | 280.80 | 280.80 | 280.80 | -0.21% | 20 |
| Nov 5, 2025 | 278.20 | 281.40 | 278.20 | 281.40 | 281.40 | 3.65% | 130 |
| Nov 3, 2025 | 263.50 | 271.50 | 263.25 | 271.50 | 271.50 | 9.94% | 226 |
| Oct 24, 2025 | 245.52 | 246.96 | 245.52 | 246.96 | 246.96 | 7.91% | 2,000 |
| Oct 3, 2025 | 228.85 | 228.85 | 228.85 | 228.85 | 228.85 | 2.69% | 400 |
| Sep 24, 2025 | 222.86 | 222.86 | 222.86 | 222.86 | 222.86 | -1.55% | 4 |
| Sep 17, 2025 | 226.38 | 226.38 | 226.38 | 226.38 | 226.38 | -3.67% | 1 |
| Sep 8, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -1.79% | 4 |
| Sep 4, 2025 | 239.28 | 239.28 | 239.28 | 239.28 | 239.28 | 3.52% | 1 |
| Aug 18, 2025 | 231.15 | 231.15 | 231.15 | 231.15 | 231.15 | 0.41% | 100 |
| Aug 15, 2025 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | 24.33% | 1,200 |