IPG Photonics Corporation (BVMF:I1PG34)
Brazil · Delayed Price · Currency is BRL 278.53
0.00 (0.00%)
At close: Jun 24, 2026
BVMF:I1PG34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 297.90 | 297.90 | 297.90 | 297.90 | 297.90 | 4.08% | 1 |
| Feb 11, 2026 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 8.42% | 5 |
| Feb 4, 2026 | 257.00 | 264.00 | 257.00 | 264.00 | 264.00 | 10.69% | 6 |
| Jan 29, 2026 | 238.70 | 238.70 | 236.50 | 238.50 | 238.50 | - | 9 |
| Jan 28, 2026 | 237.00 | 238.50 | 237.00 | 238.50 | 238.50 | 1.36% | 2 |
| Jan 27, 2026 | 232.00 | 235.30 | 232.00 | 235.30 | 235.30 | 4.18% | 3 |
| Jan 26, 2026 | 230.00 | 230.00 | 225.86 | 225.86 | 225.86 | -2.23% | 3 |
| Jan 23, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 0.87% | 1 |