ING Groep N.V. (BVMF:INGG34)
Brazil · Delayed Price · Currency is BRL 140.00
+1.31 (0.94%)
At close: Apr 27, 2026
BVMF:INGG34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.75% | 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 |
| Feb 27, 2026 | 149.65 | 149.70 | 147.15 | 148.20 | 144.40 | -0.90% | 1,007 |
| Feb 25, 2026 | 150.45 | 150.45 | 149.55 | 149.55 | 145.72 | -0.50% | 3 |
| Feb 24, 2026 | 149.50 | 150.30 | 149.50 | 150.30 | 146.45 | -0.30% | 10 |
| Feb 23, 2026 | 153.75 | 153.75 | 150.75 | 150.75 | 146.89 | -1.18% | 2 |
| Feb 20, 2026 | 152.55 | 152.55 | 152.55 | 152.55 | 148.64 | -0.39% | 7 |
| Feb 18, 2026 | 152.25 | 153.60 | 152.25 | 153.14 | 149.22 | 3.14% | 714 |
| Feb 13, 2026 | 148.00 | 148.90 | 147.40 | 148.48 | 144.68 | -1.60% | 42 |
| Feb 12, 2026 | 155.52 | 155.52 | 150.90 | 150.90 | 147.03 | -4.02% | 233 |
| Feb 11, 2026 | 157.11 | 157.22 | 156.60 | 157.22 | 153.19 | -2.17% | 96 |
| Feb 10, 2026 | 160.80 | 161.76 | 160.04 | 160.70 | 156.58 | 0.69% | 214 |
| Feb 9, 2026 | 156.16 | 159.60 | 156.16 | 159.60 | 155.51 | 1.37% | 33 |
| Feb 6, 2026 | 155.00 | 157.44 | 155.00 | 157.44 | 153.41 | 0.40% | 18 |
| Feb 5, 2026 | 158.88 | 158.88 | 156.05 | 156.82 | 152.80 | -2.23% | 24 |
| Feb 4, 2026 | 163.50 | 163.50 | 160.40 | 160.40 | 156.29 | -1.41% | 11 |
| Feb 3, 2026 | 160.96 | 162.70 | 160.50 | 162.70 | 158.53 | 3.90% | 33 |
| Feb 2, 2026 | 156.60 | 156.60 | 156.60 | 156.60 | 152.59 | 1.42% | 3 |
| Jan 30, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | 150.44 | - | 2 |
| Jan 29, 2026 | 154.90 | 154.90 | 153.90 | 154.40 | 150.44 | -0.32% | 21 |