indie Semiconductor, Inc. (BVMF:I2ND34)
Brazil · Delayed Price · Currency is BRL 8.61
0.00 (0.00%)
Last updated: Nov 5, 2026, 11:10 AM GMT-3
BVMF:I2ND34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | 6 |
| Nov 4, 2026 | 7.85 | 8.61 | 7.85 | 8.61 | 8.61 | 4.74% | 6,763 |
| Nov 3, 2026 | 8.70 | 8.76 | 8.02 | 8.22 | 8.22 | -9.67% | 179 |
| Oct 30, 2026 | 9.14 | 9.51 | 9.10 | 9.10 | 9.10 | -4.21% | 5,165 |
| Oct 29, 2026 | 9.30 | 9.85 | 9.30 | 9.50 | 9.50 | 21.02% | 258 |
| Oct 23, 2026 | 8.51 | 8.51 | 7.85 | 7.85 | 7.85 | -7.76% | 328 |
| Oct 22, 2026 | 8.90 | 8.90 | 8.51 | 8.51 | 8.51 | -5.44% | 968 |
| Oct 21, 2026 | 9.29 | 9.29 | 9.00 | 9.00 | 9.00 | -4.46% | 204 |
| Oct 19, 2026 | 9.40 | 9.42 | 9.29 | 9.42 | 9.42 | -0.95% | 255 |
| Oct 16, 2026 | 9.80 | 9.82 | 9.51 | 9.51 | 9.51 | -4.04% | 153 |
| Oct 15, 2026 | 10.01 | 10.01 | 9.87 | 9.91 | 9.91 | -4.99% | 60 |
| Oct 14, 2026 | 11.15 | 11.15 | 9.87 | 10.43 | 10.43 | -5.44% | 10,691 |
| Oct 13, 2026 | 11.67 | 11.67 | 11.03 | 11.03 | 11.03 | -13.83% | 1,224 |
| Oct 8, 2026 | 13.70 | 13.70 | 12.80 | 12.80 | 12.80 | -7.31% | 636 |
| Oct 7, 2026 | 14.50 | 14.54 | 13.81 | 13.81 | 13.81 | -5.54% | 290 |
| Oct 6, 2026 | 14.60 | 14.62 | 14.53 | 14.62 | 14.62 | 0.34% | 9 |
| Oct 5, 2026 | 15.00 | 15.00 | 14.57 | 14.57 | 14.57 | -3.83% | 40 |
| Sep 29, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.33% | 20 |
| Sep 28, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.43% | 20 |
| Sep 24, 2026 | 15.42 | 15.52 | 15.42 | 15.42 | 15.42 | -2.03% | 41 |
| Sep 23, 2026 | 16.20 | 16.20 | 15.74 | 15.74 | 15.74 | 3.55% | 28 |
| Sep 16, 2026 | 15.89 | 15.89 | 15.20 | 15.20 | 15.20 | -4.16% | 85 |
| Sep 15, 2026 | 16.87 | 16.87 | 15.86 | 15.86 | 15.86 | -7.90% | 111 |
| Sep 11, 2026 | 17.50 | 17.50 | 17.22 | 17.22 | 17.22 | 1.06% | 53 |
| Sep 10, 2026 | 17.80 | 17.80 | 16.91 | 17.04 | 17.04 | -11.34% | 114 |
| Sep 9, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.05% | 2 |
| Sep 8, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 5.67% | 1 |
| Sep 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | 15 |
| Sep 1, 2026 | 19.10 | 19.10 | 18.50 | 18.50 | 18.50 | -3.14% | 105 |
| Aug 31, 2026 | 19.38 | 19.38 | 19.10 | 19.10 | 19.10 | -5.96% | 109 |
| Aug 27, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - | 1 |
| Aug 25, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.54% | 49 |
| Aug 24, 2026 | 20.96 | 21.00 | 20.42 | 20.42 | 20.42 | -4.13% | 651 |
| Aug 21, 2026 | 21.07 | 21.30 | 20.62 | 21.30 | 21.30 | 4.62% | 189 |
| Aug 20, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.20% | 4 |
| Aug 19, 2026 | 22.71 | 22.71 | 20.40 | 20.40 | 20.40 | -8.97% | 141 |
| Aug 18, 2026 | 22.11 | 22.41 | 21.89 | 22.41 | 22.41 | 9.42% | 350 |
| Aug 13, 2026 | 20.47 | 20.48 | 20.47 | 20.48 | 20.48 | 0.05% | 240 |
| Aug 12, 2026 | 19.20 | 20.80 | 19.20 | 20.47 | 20.47 | 10.05% | 1,244 |
| Aug 10, 2026 | 16.00 | 19.90 | 16.00 | 18.60 | 18.60 | 16.69% | 13 |
| Aug 3, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.89% | 1 |
| Jul 31, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.94% | 10 |
| Jul 30, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.31% | 2 |
| Jul 29, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2 |
| Jul 28, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 10 |
| Jul 27, 2026 | 17.24 | 17.24 | 17.00 | 17.00 | 17.00 | -8.41% | 26 |
| Jul 23, 2026 | 19.00 | 19.00 | 18.56 | 18.56 | 18.56 | -5.50% | 12 |
| Jul 21, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 2.72% | 1 |
| Jul 20, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -1.95% | 197 |
| Jul 17, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -4.88% | 203 |