IPG Photonics Corporation (BVMF:I1PG34)
Brazil · Delayed Price · Currency is BRL 194.00
0.00 (0.00%)
At close: Sep 1, 2026
BVMF:I1PG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 7.78% | 2 |
| Aug 24, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -5.26% | 2 |
| Aug 21, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -2.56% | 2 |
| Aug 20, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -2.56% | 5 |
| Aug 19, 2026 | 210.00 | 210.00 | 200.00 | 200.13 | 200.13 | -7.35% | 8 |
| Aug 18, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.82% | 5 |
| Aug 10, 2026 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | -2.65% | 2 |
| Aug 7, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -17.36% | 10 |
| Jul 10, 2026 | 273.48 | 273.48 | 273.48 | 273.48 | 273.48 | -1.18% | 200 |
| Jul 6, 2026 | 276.75 | 276.75 | 276.75 | 276.75 | 276.75 | -0.64% | 10 |
| Jun 24, 2026 | 278.53 | 278.53 | 278.53 | 278.53 | 278.53 | 2.40% | 174 |
| Jun 9, 2026 | 292.00 | 292.00 | 272.00 | 272.00 | 272.00 | -11.17% | 10 |
| May 4, 2026 | 306.22 | 306.22 | 306.22 | 306.22 | 306.22 | -2.48% | 200 |
| Apr 24, 2026 | 318.00 | 320.50 | 314.00 | 314.00 | 314.00 | 1.09% | 7 |
| Apr 20, 2026 | 309.38 | 310.62 | 309.38 | 310.62 | 310.62 | -2.17% | 2 |
| Apr 17, 2026 | 316.00 | 317.50 | 316.00 | 317.50 | 317.50 | 6.58% | 4 |