Incyte Corporation (BVMF:I1NC34)
Brazil · Delayed Price · Currency is BRL 315.88
+6.58 (2.13%)
At close: Oct 28, 2026
BVMF:I1NC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 315.88 | 315.88 | 315.88 | 315.88 | 315.88 | 2.13% | 177 |
| Oct 27, 2026 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | -0.28% | 100 |
| Oct 26, 2026 | 310.17 | 310.17 | 310.17 | 310.17 | 310.17 | 7.60% | 500 |
| Oct 23, 2026 | 288.55 | 288.55 | 288.27 | 288.27 | 288.27 | 2.54% | 1,000 |
| Oct 9, 2026 | 282.52 | 282.52 | 280.84 | 281.12 | 281.12 | -2.24% | 324 |
| Oct 7, 2026 | 287.56 | 287.56 | 287.56 | 287.56 | 287.56 | 2.70% | 400 |
| Oct 6, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -1.23% | 300 |
| Oct 5, 2026 | 286.20 | 286.20 | 283.50 | 283.50 | 283.50 | -5.03% | 600 |
| Oct 2, 2026 | 298.53 | 298.53 | 298.53 | 298.53 | 298.53 | -3.99% | 900 |
| Oct 1, 2026 | 310.93 | 310.93 | 310.93 | 310.93 | 310.93 | -4.54% | 20 |
| Sep 4, 2026 | 326.04 | 326.70 | 325.71 | 325.71 | 325.71 | 1.58% | 65 |
| Sep 1, 2026 | 320.64 | 320.64 | 320.64 | 320.64 | 320.64 | -2.25% | 1 |
| 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 |