BVMF:INGG34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	155.04	155.04	152.63	153.12	153.12	-0.93%	28
Jun 3, 2026	153.76	154.56	153.76	154.56	154.56	-1.82%	16
May 29, 2026	158.72	158.72	157.42	157.42	157.42	0.50%	4
May 27, 2026	157.60	157.60	156.64	156.64	156.64	0.03%	5
May 26, 2026	155.00	156.60	155.00	156.60	156.60	1.03%	1,025
May 22, 2026	153.80	155.00	153.80	155.00	155.00	2.21%	1,003
May 20, 2026	150.30	151.65	150.30	151.65	151.65	2.22%	251
May 19, 2026	147.51	148.35	147.51	148.35	148.35	0.61%	256
May 18, 2026	147.30	147.45	147.30	147.45	147.45	-1.01%	55
May 15, 2026	148.95	148.95	148.95	148.95	148.95	1.22%	9
May 13, 2026	147.15	147.15	147.15	147.15	147.15	1.45%	2
May 12, 2026	145.05	145.05	145.05	145.05	145.05	-1.23%	27
May 8, 2026	147.60	147.60	146.85	146.85	146.85	-1.01%	17
May 7, 2026	148.35	148.35	148.35	148.35	148.35	0.63%	1
May 6, 2026	147.84	148.12	146.44	147.42	147.42	5.34%	69
May 5, 2026	139.30	139.95	139.30	139.95	139.95	0.47%	4
May 4, 2026	139.96	139.96	139.30	139.30	139.30	-3.49%	12
Apr 30, 2026	143.78	144.34	143.78	144.34	144.34	3.10%	52
Apr 27, 2026	139.44	140.00	139.44	140.00	140.00	0.94%	3
Apr 23, 2026	139.97	139.97	138.04	138.69	138.69	-1.62%	171
Apr 22, 2026	142.73	142.73	140.56	140.98	140.98	-1.22%	10
Apr 15, 2026	144.90	159.41	144.90	146.48	142.73	-1.26%	7
Apr 14, 2026	148.35	148.35	148.35	148.35	144.55	2.48%	3
Apr 13, 2026	143.78	144.76	143.78	144.76	141.05	0.11%	2
Apr 10, 2026	159.48	159.48	143.90	144.60	140.89	1.06%	259
Apr 8, 2026	145.50	145.74	143.08	143.08	139.41	3.68%	30
Apr 7, 2026	138.32	138.32	138.00	138.00	134.46	0.48%	2,000
Apr 6, 2026	138.88	138.88	137.34	137.34	133.82	0.31%	60
Apr 2, 2026	135.10	136.92	134.54	136.92	133.41	-0.50%	3
Apr 1, 2026	138.46	138.46	137.61	137.61	134.08	2.37%	15
Mar 31, 2026	133.25	134.42	133.25	134.42	130.98	3.08%	11
Mar 30, 2026	130.65	130.65	130.40	130.40	127.06	-	19
Mar 27, 2026	131.82	131.95	130.40	130.40	127.06	-3.27%	20
Mar 25, 2026	135.43	135.43	134.43	134.81	131.36	-7.33%	58
Mar 24, 2026	131.74	145.47	131.74	145.47	141.74	7.91%	547
Mar 23, 2026	135.72	135.72	134.81	134.81	131.36	0.31%	5
Mar 19, 2026	133.71	134.40	132.16	134.40	130.96	-0.31%	16
Mar 18, 2026	134.82	134.82	134.82	134.82	131.37	-0.82%	1
Mar 17, 2026	135.94	135.94	135.94	135.94	132.46	-1.37%	84
Mar 16, 2026	137.83	137.83	137.83	137.83	134.30	1.70%	1
Mar 13, 2026	136.36	136.36	135.53	135.53	132.06	-1.70%	6
Mar 12, 2026	136.35	137.88	136.35	137.88	134.35	-0.52%	14
Mar 11, 2026	138.60	138.60	138.60	138.60	135.05	-0.70%	7
Mar 10, 2026	140.28	140.28	138.88	139.58	136.00	2.89%	26
Mar 9, 2026	135.00	135.66	135.00	135.66	132.18	-2.42%	7
Mar 6, 2026	138.70	139.44	138.70	139.02	135.46	-1.19%	28
Mar 5, 2026	140.70	140.70	140.70	140.70	137.09	-0.50%	1
Mar 4, 2026	137.20	141.68	137.20	141.40	137.78	1.00%	32
Mar 3, 2026	140.00	140.00	138.27	140.00	136.41	-3.81%	77
Mar 2, 2026	145.00	145.65	144.75	145.55	141.82	-1.79%	47