IPG Photonics Corporation (BVMF:I1PG34)
Brazil · Delayed Price · Currency is BRL 176.50
-11.60 (-6.17%)
Last updated: Nov 6, 2026, 1:57 PM GMT-3
BVMF:I1PG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | -6.17% | 3 |
| Oct 21, 2026 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | -2.72% | 3 |
| Sep 15, 2026 | 193.35 | 193.35 | 193.35 | 193.35 | 193.35 | -0.23% | 1 |
| Sep 14, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | -0.10% | 25 |
| 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 |