Skip to main content
logo
Interactive Brokers Group, Inc. (BVMF:IBKR34)
Brazil flag Brazil · Delayed Price · Currency is BRL
29.97
+0.63 (2.15%)
At close: Jul 21, 2026

BVMF:IBKR34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202629.6129.9729.6129.9729.972.15%952
Jul 20, 202629.3029.5229.3029.3429.34-4.68%102
Jul 15, 202630.5730.8430.5730.7830.781.99%343
Jul 14, 202630.0030.2429.9130.1830.180.17%569
Jul 10, 202631.0731.0730.0130.1330.13-1.15%4,223
Jul 9, 202630.6730.6730.4030.4830.480.59%2,558
Jul 7, 202630.3030.3030.3030.3030.30-0.20%100
Jul 6, 202630.3630.3630.3630.3630.363.16%948
Jul 2, 202629.4329.4329.4329.4329.43-3.19%948
Jul 1, 202629.0530.5129.0530.4030.405.15%764
Jun 30, 202628.4128.9128.4128.9128.911.65%1,048
Jun 29, 202628.4228.5228.2928.4428.44-2.27%1,528
Jun 26, 202629.1029.2828.8629.1029.10-5.24%7,776
Jun 25, 202630.7130.7130.7130.7130.711.96%25
Jun 24, 202630.3930.9629.9430.1230.12-1.86%794
Jun 23, 202631.1031.1030.6930.6930.69-0.78%1,124
Jun 22, 202630.6931.1630.6930.9330.930.10%659
Jun 18, 202631.2531.2530.8430.9030.901.78%268
Jun 17, 202630.0030.6029.9030.3630.363.27%124
Jun 16, 202629.4029.4029.4029.4029.40-0.78%15
Jun 15, 202629.2529.8229.2529.6329.631.02%97
Jun 12, 202629.3329.3329.3329.3329.333.46%2
Jun 11, 202627.9128.3527.9128.3528.352.68%14
Jun 10, 202628.2528.2527.5427.6127.61-0.93%53
Jun 9, 202627.8227.9627.8227.8727.87-1.31%445
Jun 8, 202627.5528.2427.5528.2428.244.32%6
Jun 5, 202627.4727.4726.8227.0727.07-2.31%222
Jun 3, 202628.1528.1527.5827.7127.71-0.29%90
Jun 2, 202627.8527.8527.7527.7927.79-1.66%132
Jun 1, 202627.5528.4727.5528.2628.264.51%411
May 29, 202627.0427.0427.0427.0427.044.39%5
May 28, 202625.7726.0725.7725.9225.901.33%14
May 27, 202626.0726.0725.2625.5825.56-1.88%100
May 26, 202625.9126.5525.9126.0726.052.08%154
May 22, 202626.5426.5425.5425.5425.52-4.67%396
May 20, 202626.7926.7926.7926.7926.77-0.56%5
May 18, 202627.2827.2826.9426.9426.92-2.81%95
May 15, 202627.6027.8127.4027.7227.701.76%2,135
May 14, 202626.7827.2426.7627.2427.221.57%65
May 13, 202625.9926.8725.9926.8226.803.59%107
May 12, 202625.5225.8925.4425.8925.87-0.58%35
May 11, 202626.2226.3026.0026.0426.021.20%85
May 8, 202626.0026.0025.6325.7325.71-0.19%242
May 7, 202625.6625.8125.6625.7825.76-3.99%10
May 6, 202626.6026.8526.6026.8526.833.35%18
May 5, 202625.9726.0125.7725.9825.963.05%37
May 4, 202625.2725.2725.2125.2125.192.11%574
Apr 30, 202624.8224.8224.6324.6924.672.62%56
Apr 29, 202623.9624.1423.8224.0624.04-0.62%962
Apr 28, 202624.0124.2123.9724.2124.190.04%45