Incyte Corporation (BVMF:I1NC34)
Brazil · Delayed Price · Currency is BRL 247.20
+6.72 (2.79%)
At close: Apr 29, 2026
BVMF:I1NC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 259.48 | 260.26 | 258.70 | 260.26 | 260.26 | 0.91% | 61 |
| Feb 23, 2026 | 259.22 | 259.22 | 257.66 | 257.92 | 257.92 | -1.01% | 240 |
| Feb 20, 2026 | 258.93 | 260.55 | 258.93 | 260.55 | 260.55 | -2.33% | 24 |
| Feb 19, 2026 | 265.68 | 266.76 | 265.68 | 266.76 | 266.76 | -0.22% | 2 |
| Feb 13, 2026 | 267.36 | 267.36 | 267.36 | 267.36 | 267.36 | 1.27% | 1 |
| Feb 12, 2026 | 264.48 | 264.48 | 264.00 | 264.00 | 264.00 | 2.05% | 360 |
| Feb 11, 2026 | 243.63 | 260.00 | 243.63 | 258.69 | 258.69 | -9.07% | 492 |
| Feb 9, 2026 | 282.88 | 285.04 | 282.80 | 284.48 | 284.48 | 2.23% | 113 |
| Feb 6, 2026 | 278.28 | 278.28 | 278.28 | 278.28 | 278.28 | 3.58% | 1 |
| Feb 5, 2026 | 267.03 | 278.47 | 267.03 | 268.65 | 268.65 | -0.84% | 18 |
| Feb 2, 2026 | 270.92 | 270.92 | 270.92 | 270.92 | 270.92 | 2.36% | 1 |
| Jan 30, 2026 | 262.24 | 264.68 | 262.24 | 264.68 | 264.68 | 0.10% | 32 |
| Jan 29, 2026 | 265.28 | 265.28 | 263.90 | 264.42 | 264.42 | 0.03% | 25 |
| Jan 28, 2026 | 269.46 | 269.46 | 261.35 | 264.33 | 264.33 | -1.81% | 111 |
| Jan 27, 2026 | 272.07 | 272.34 | 267.84 | 269.19 | 269.19 | -0.30% | 51 |
| Jan 26, 2026 | 270.13 | 270.64 | 270.00 | 270.00 | 270.00 | -0.42% | 33 |
| Jan 23, 2026 | 271.15 | 271.15 | 271.15 | 271.15 | 271.15 | -2.67% | 100 |
| Jan 22, 2026 | 281.35 | 282.83 | 278.60 | 278.60 | 278.60 | -0.70% | 23 |
| Jan 21, 2026 | 277.10 | 281.96 | 276.64 | 280.56 | 280.56 | 2.39% | 68 |
| Jan 20, 2026 | 276.30 | 276.30 | 274.00 | 274.00 | 274.00 | -3.40% | 7 |
| Jan 16, 2026 | 280.56 | 289.34 | 280.56 | 283.64 | 283.64 | 1.14% | 207 |
| Jan 15, 2026 | 279.85 | 280.72 | 279.85 | 280.43 | 280.43 | -2.91% | 44 |
| Jan 9, 2026 | 288.08 | 289.71 | 288.08 | 288.84 | 288.84 | 0.82% | 31 |
| Jan 8, 2026 | 298.77 | 298.77 | 283.80 | 286.50 | 286.50 | -4.11% | 89 |
| Jan 7, 2026 | 299.88 | 299.88 | 298.77 | 298.77 | 298.77 | 3.10% | 146 |