Incyte Corporation (BVMF:I1NC34)
Brazil · Delayed Price · Currency is BRL 328.02
0.00 (0.00%)
At close: Aug 24, 2026
BVMF:I1NC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 327.69 | 328.68 | 327.36 | 328.02 | 328.02 | -0.20% | 7 |
| Aug 21, 2026 | 328.68 | 328.68 | 328.68 | 328.68 | 328.68 | 5.54% | 95 |
| Aug 11, 2026 | 311.44 | 311.44 | 311.44 | 311.44 | 311.44 | 0.06% | 160 |
| Aug 10, 2026 | 310.31 | 313.41 | 310.31 | 311.24 | 311.24 | 1.41% | 103 |
| Aug 7, 2026 | 306.30 | 307.20 | 306.30 | 306.90 | 306.90 | 3.34% | 9 |
| Aug 6, 2026 | 296.88 | 296.99 | 296.88 | 296.97 | 296.97 | -3.62% | 738 |
| Aug 5, 2026 | 310.00 | 310.00 | 308.14 | 308.14 | 308.14 | 0.81% | 14 |
| Jul 31, 2026 | 305.04 | 306.57 | 305.04 | 305.66 | 305.66 | 3.61% | 65 |
| Jul 20, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -1.76% | 155 |
| Jul 9, 2026 | 300.30 | 300.30 | 300.30 | 300.30 | 300.30 | 1.12% | 1 |
| Jul 1, 2026 | 296.96 | 296.96 | 296.96 | 296.96 | 296.96 | 1.42% | 3 |
| Jun 30, 2026 | 295.50 | 295.80 | 292.80 | 292.80 | 292.80 | -1.08% | 278 |
| Jun 29, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 1.36% | 155 |
| Jun 26, 2026 | 295.67 | 295.67 | 292.04 | 292.04 | 292.04 | 15.20% | 5 |
| Jun 17, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | -6.95% | 3 |
| Jun 12, 2026 | 272.44 | 272.44 | 272.44 | 272.44 | 272.44 | -2.30% | 88 |
| Jun 11, 2026 | 278.86 | 278.86 | 278.63 | 278.86 | 278.86 | 17.13% | 544 |
| Jun 1, 2026 | 239.28 | 239.28 | 237.84 | 238.08 | 238.08 | -2.43% | 14 |
| May 28, 2026 | 243.25 | 245.00 | 242.83 | 244.00 | 244.00 | 0.07% | 492 |
| May 26, 2026 | 232.56 | 244.80 | 232.56 | 243.84 | 243.84 | 1.30% | 79 |
| May 19, 2026 | 240.72 | 240.72 | 240.72 | 240.72 | 240.72 | 0.77% | 1 |
| May 18, 2026 | 238.88 | 238.88 | 238.88 | 238.88 | 238.88 | - | 100 |
| May 15, 2026 | 238.88 | 238.88 | 238.88 | 238.88 | 238.88 | -2.61% | 12 |
| May 13, 2026 | 240.96 | 245.76 | 240.96 | 245.28 | 245.28 | 2.00% | 14 |
| May 4, 2026 | 240.48 | 240.48 | 240.48 | 240.48 | 240.48 | -2.72% | 20 |
| Apr 29, 2026 | 243.60 | 247.20 | 243.60 | 247.20 | 247.20 | 2.79% | 14 |
| Apr 28, 2026 | 234.00 | 240.48 | 234.00 | 240.48 | 240.48 | 1.83% | 37 |
| Apr 24, 2026 | 235.44 | 236.64 | 234.48 | 236.16 | 236.16 | -0.51% | 9 |
| Apr 23, 2026 | 236.88 | 237.84 | 236.64 | 237.36 | 237.36 | -0.30% | 288 |
| Apr 22, 2026 | 239.52 | 240.24 | 238.08 | 238.08 | 238.08 | -1.10% | 58 |
| Apr 20, 2026 | 241.68 | 241.68 | 240.72 | 240.72 | 240.72 | -0.48% | 21 |
| Apr 16, 2026 | 241.88 | 241.88 | 241.88 | 241.88 | 241.88 | -0.31% | 88 |
| Apr 14, 2026 | 241.92 | 242.64 | 241.20 | 242.64 | 242.64 | -0.66% | 54 |
| Apr 9, 2026 | 241.10 | 246.00 | 241.10 | 244.25 | 244.25 | 0.56% | 96 |
| Apr 8, 2026 | 242.88 | 242.88 | 242.88 | 242.88 | 242.88 | -0.17% | 64 |
| Apr 6, 2026 | 243.30 | 243.30 | 243.30 | 243.30 | 243.30 | 0.64% | 300 |
| Apr 1, 2026 | 244.00 | 244.25 | 241.75 | 241.75 | 241.75 | -1.34% | 18 |
| Mar 31, 2026 | 243.12 | 245.04 | 242.88 | 245.04 | 245.04 | 2.82% | 37 |
| Mar 30, 2026 | 238.32 | 238.80 | 238.08 | 238.32 | 238.32 | -0.20% | 297 |
| Mar 27, 2026 | 238.79 | 238.80 | 238.65 | 238.80 | 238.80 | -0.80% | 61 |
| Mar 25, 2026 | 240.48 | 241.20 | 240.24 | 240.72 | 240.72 | 0.80% | 8 |
| Mar 23, 2026 | 238.32 | 239.28 | 238.32 | 238.80 | 238.80 | -1.53% | 136 |
| Mar 16, 2026 | 243.25 | 243.25 | 242.50 | 242.50 | 242.50 | -2.22% | 3 |
| Mar 10, 2026 | 248.75 | 249.00 | 247.75 | 248.00 | 248.00 | -1.36% | 30 |
| Mar 6, 2026 | 251.16 | 251.42 | 249.94 | 251.42 | 251.42 | -1.53% | 116 |
| Mar 5, 2026 | 255.67 | 256.62 | 253.76 | 255.32 | 255.32 | -1.21% | 131 |
| Mar 3, 2026 | 258.96 | 258.96 | 257.66 | 258.44 | 258.44 | 0.95% | 41 |
| Mar 2, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.49% | 1 |
| Feb 26, 2026 | 254.75 | 254.75 | 254.75 | 254.75 | 254.75 | 0.08% | 2 |
| Feb 25, 2026 | 255.00 | 255.06 | 254.54 | 254.54 | 254.54 | -2.20% | 62 |