Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Intercontinental Exchange, Inc. (I1CE34.SA)

455.40
0.00
(0.00%)
As of April 22 at 3:11:02 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 28, 2025455.40455.40455.40455.40455.40-
Apr 25, 2025455.40455.40455.40455.40455.40-
Apr 24, 2025455.40455.40455.40455.40455.40-
Apr 23, 2025455.40455.40455.40455.40455.40-
Apr 22, 2025458.00458.00455.40455.40455.409
Apr 17, 2025465.00465.00465.00465.00465.00-
Apr 16, 2025465.00465.00465.00465.00465.00-
Apr 15, 2025465.00465.00465.00465.00465.00-
Apr 14, 2025465.00465.00465.00465.00465.001
Apr 11, 2025456.32456.32456.32456.32456.3227
Apr 10, 2025454.32454.32454.32454.32454.32146
Apr 9, 2025450.34457.50450.34457.50457.50226
Apr 8, 2025464.00464.00455.03455.03455.038
Apr 7, 2025454.94455.48454.94455.48455.484
Apr 4, 2025474.00474.00461.66461.66461.6683
Apr 3, 2025476.84476.84474.00474.00474.008
Apr 2, 2025482.48482.48482.48482.48482.482
Apr 1, 2025488.00488.00486.60486.60486.602
Mar 31, 2025495.07495.45492.59492.59492.59103
Mar 28, 2025506.56506.94506.23506.94506.94317
Mar 27, 2025506.67506.67506.67506.67506.673
Mar 26, 2025499.80499.80499.80499.80499.80-
Mar 25, 2025499.72499.80499.72499.80499.80212
Mar 24, 2025499.00502.00499.00502.00502.002
Mar 21, 2025492.00492.00492.00492.00492.00-
Mar 20, 2025492.00492.00492.00492.00492.00-
Mar 19, 2025492.00492.00492.00492.00492.00-
Mar 18, 2025492.00492.00492.00492.00492.00-
Mar 17, 2025492.00492.00492.00492.00492.00-
Mar 14, 2025 0.958361 Dividend
Mar 14, 2025492.00492.00492.00492.00492.00-
Mar 13, 2025492.00492.00492.00492.00491.04-
Mar 12, 2025492.00492.00492.00492.00491.04-
Mar 11, 2025492.00492.00492.00492.00491.041
Mar 10, 2025494.00494.00494.00494.00493.041
Mar 7, 2025485.67485.67485.67485.67484.72-
Mar 6, 2025472.85491.36472.85485.67484.72452
Mar 5, 2025492.90494.62492.90494.62493.66201
Feb 28, 2025503.00503.00503.00503.00502.02-
Feb 27, 2025503.00503.00503.00503.00502.021
Feb 26, 2025490.49490.49490.49490.49489.53-
Feb 25, 2025485.59494.02485.59490.49489.5351
Feb 24, 2025482.81486.24481.00486.24485.293
Feb 21, 2025477.05477.05477.05477.05476.12-
Feb 20, 2025477.05477.05477.05477.05476.12-
Feb 19, 2025477.05477.05477.05477.05476.121
Feb 18, 2025481.69481.69481.69481.69480.75-
Feb 17, 2025481.69481.69481.69481.69480.75-
Feb 14, 2025481.69481.69481.69481.69480.75-
Feb 13, 2025481.69481.69481.69481.69480.75-
Feb 12, 2025481.69481.69481.69481.69480.75-
Feb 11, 2025481.69481.69481.69481.69480.75-
Feb 10, 2025481.69481.69481.69481.69480.75-
Feb 7, 2025481.69481.69481.69481.69480.7542
Feb 6, 2025483.73483.73483.73483.73482.792
Feb 5, 2025469.20469.20469.20469.20468.2924
Feb 4, 2025470.35470.35470.35470.35469.43-
Feb 3, 2025470.35470.35470.35470.35469.43-
Jan 31, 2025470.35470.35470.35470.35469.43-
Jan 30, 2025470.35470.35470.35470.35469.431
Jan 29, 2025461.67461.67461.67461.67460.77-
Jan 28, 2025461.67461.67461.67461.67460.77-
Jan 27, 2025461.67461.67461.67461.67460.77-
Jan 24, 2025461.67461.67461.67461.67460.77-
Jan 23, 2025461.67461.67461.67461.67460.771
Jan 22, 2025455.40455.40455.40455.40454.51100
Jan 21, 2025453.20453.20453.20453.20452.3233,955
Jan 20, 2025449.32449.32449.32449.32448.44-
Jan 17, 2025449.32449.32449.32449.32448.44-
Jan 16, 2025449.32449.32449.32449.32448.441
Jan 15, 2025440.50440.50440.50440.50439.64-
Jan 14, 2025440.50440.50440.50440.50439.64-
Jan 13, 2025440.50440.50440.50440.50439.64-
Jan 10, 2025440.50440.50440.50440.50439.641
Jan 9, 2025446.85446.85446.85446.85445.98-
Jan 8, 2025446.85446.85446.85446.85445.98-
Jan 7, 2025444.26447.75443.02446.85445.98350
Jan 6, 2025448.04448.96448.04448.96448.093
Jan 3, 2025457.20457.20457.20457.20456.3130
Jan 2, 2025457.17457.17457.17457.17456.28-
Dec 30, 2024457.17457.17457.17457.17456.28-
Dec 27, 2024457.17457.17457.17457.17456.28-
Dec 26, 2024457.17457.17457.17457.17456.2814
Dec 23, 2024463.22463.22463.22463.22462.321
Dec 20, 2024453.00453.00453.00453.00452.121
Dec 19, 2024459.65459.65459.65459.65458.751
Dec 18, 2024475.14475.14473.29473.29472.37100
Dec 17, 2024477.99477.99477.99477.99477.06-
Dec 16, 2024477.99477.99477.99477.99477.06-
Dec 13, 2024 0.977743 Dividend
Dec 13, 2024477.99477.99477.99477.99477.06-
Dec 12, 2024473.87477.99473.87477.99476.08622
Dec 11, 2024468.31468.31468.31468.31466.44-
Dec 10, 2024468.31468.31468.31468.31466.44-
Dec 9, 2024468.31468.31468.31468.31466.44-
Dec 6, 2024468.31468.31468.31468.31466.44-
Dec 5, 2024466.71470.02464.49468.31466.4440
Dec 4, 2024471.88471.88471.88471.88470.001
Dec 3, 2024479.52479.52479.52479.52477.61-
Dec 2, 2024481.44481.44479.52479.52477.613
Nov 29, 2024496.32496.80479.52481.90479.98910
Nov 28, 2024479.00487.99479.00487.99486.0460
Nov 27, 2024469.53477.99469.53477.99476.082
Nov 26, 2024465.98466.90465.98466.90465.048
Nov 25, 2024439.30462.61439.30461.68459.84100
Nov 22, 2024460.00460.00460.00460.00458.16-
Nov 21, 2024460.00460.00460.00460.00458.161
Nov 19, 2024452.24452.24452.24452.24450.44-
Nov 18, 2024452.24452.24452.24452.24450.449
Nov 14, 2024452.24452.24452.24452.24450.44-
Nov 13, 2024452.24452.24452.24452.24450.44578
Nov 12, 2024451.80451.80451.80451.80450.001
Nov 11, 2024457.10457.10457.10457.10455.28-
Nov 8, 2024457.10457.10457.10457.10455.281
Nov 7, 2024442.35442.35442.35442.35440.59-
Nov 6, 2024442.35442.35442.35442.35440.591
Nov 5, 2024447.00447.00447.00447.00445.22-
Nov 4, 2024450.00450.00447.00447.00445.222
Nov 1, 2024456.00456.00456.00456.00454.18-
Oct 31, 2024456.00456.00456.00456.00454.183
Oct 30, 2024484.50484.50483.36483.36481.432
Oct 29, 2024475.00475.00475.00475.00473.111
Oct 28, 2024468.28468.28468.28468.28466.41-
Oct 25, 2024468.28468.28468.28468.28466.41-
Oct 24, 2024468.28468.28468.28468.28466.41-
Oct 23, 2024468.28468.28468.28468.28466.41-
Oct 22, 2024468.28468.28468.28468.28466.41-
Oct 21, 2024468.28468.28468.28468.28466.41-
Oct 18, 2024468.28468.28468.28468.28466.41-
Oct 17, 2024468.28468.28468.28468.28466.41-
Oct 16, 2024468.28468.28468.28468.28466.41-
Oct 15, 2024468.28468.28468.28468.28466.411
Oct 14, 2024459.54459.54459.54459.54457.711
Oct 11, 2024451.80451.80451.80451.80450.00-
Oct 10, 2024451.80451.80451.80451.80450.00-
Oct 9, 2024451.80451.80451.80451.80450.001
Oct 8, 2024441.76441.76441.76441.76440.00-
Oct 7, 2024441.76441.76441.76441.76440.001
Oct 4, 2024444.41444.41444.41444.41442.64-
Oct 3, 2024447.00447.00444.41444.41442.641,370
Oct 2, 2024440.00440.00440.00440.00438.24-
Oct 1, 2024440.00440.00440.00440.00438.241
Sep 30, 2024432.81432.81432.81432.81431.08-
Sep 27, 2024432.81432.81432.81432.81431.08-
Sep 26, 2024432.81432.81432.81432.81431.08-
Sep 25, 2024432.81432.81432.81432.81431.08-
Sep 24, 2024432.81432.81432.81432.81431.081
Sep 23, 2024443.00443.00443.00443.00441.231
Sep 20, 2024432.58432.58432.58432.58430.85-
Sep 19, 2024432.58432.58432.58432.58430.852
Sep 18, 2024441.90441.90441.90441.90440.141
Sep 17, 2024446.50446.50446.50446.50444.72-
Sep 16, 2024446.50446.50446.50446.50444.721
Sep 13, 2024 0.858611 Dividend
Sep 13, 2024449.68449.68449.68449.68447.89-
Sep 12, 2024449.68449.68449.68449.68447.03-
Sep 11, 2024451.00451.00449.68449.68447.033
Sep 10, 2024455.50455.50455.50455.50452.821
Sep 9, 2024448.65448.65448.65448.65446.01-
Sep 6, 2024448.65448.65448.65448.65446.011
Sep 5, 2024453.00453.00453.00453.00450.33-
Sep 4, 2024453.00453.00453.00453.00450.33-
Sep 3, 2024453.00453.00453.00453.00450.33-
Sep 2, 2024453.00453.00453.00453.00450.33-
Aug 30, 2024453.00453.00453.00453.00450.33-
Aug 29, 2024453.00453.00453.00453.00450.331
Aug 28, 2024445.28445.28445.28445.28442.661
Aug 27, 2024438.00438.00438.00438.00435.42-
Aug 26, 2024438.00438.00438.00438.00435.42-
Aug 23, 2024438.00438.00438.00438.00435.42-
Aug 22, 2024438.00438.00438.00438.00435.421
Aug 21, 2024430.00435.59430.00435.59433.02525
Aug 20, 2024428.40428.40428.40428.40425.88-
Aug 19, 2024428.40428.40428.40428.40425.88-
Aug 16, 2024428.40428.40428.40428.40425.88-
Aug 15, 2024428.40428.40428.40428.40425.88-
Aug 14, 2024428.40428.40428.40428.40425.8814
Aug 13, 2024421.40421.40421.40421.40418.92-
Aug 12, 2024421.40421.40421.40421.40418.92-
Aug 9, 2024423.00423.00421.40421.40418.923
Aug 8, 2024427.24427.24427.24427.24424.72-
Aug 7, 2024427.24427.24427.24427.24424.72-
Aug 6, 2024422.26427.24422.26427.24424.722
Aug 5, 2024425.00425.00425.00425.00422.50-
Aug 2, 2024431.00431.00425.00425.00422.503
Aug 1, 2024435.50435.50435.50435.50432.932
Jul 31, 2024429.25429.25429.25429.25426.72608
Jul 30, 2024427.98427.98427.98427.98425.461
Jul 29, 2024420.42420.42420.42420.42417.94-
Jul 26, 2024420.42420.42420.42420.42417.94-
Jul 25, 2024420.42420.42420.42420.42417.941
Jul 24, 2024411.23411.23411.23411.23408.81-
Jul 23, 2024411.23411.23411.23411.23408.81-
Jul 22, 2024411.23411.23411.23411.23408.81-
Jul 19, 2024411.23411.23411.23411.23408.81-
Jul 18, 2024411.23411.23411.23411.23408.811
Jul 17, 2024403.60403.60403.60403.60401.22-
Jul 16, 2024403.60403.60403.60403.60401.22-
Jul 15, 2024403.60403.60403.60403.60401.22-
Jul 12, 2024403.60403.60403.60403.60401.221
Jul 11, 2024384.93384.93384.93384.93382.66-
Jul 10, 2024384.93384.93384.93384.93382.66-
Jul 9, 2024384.93384.93384.93384.93382.661
Jul 8, 2024385.00385.00385.00385.00382.73-
Jul 5, 2024385.00385.00385.00385.00382.731
Jul 4, 2024390.33390.33390.33390.33388.035
Jul 3, 2024391.17391.17391.17391.17388.87-
Jul 2, 2024391.17391.17391.17391.17388.871
Jul 1, 2024382.19382.19382.19382.19379.94-
Jun 28, 2024382.19382.19382.19382.19379.941
Jun 27, 2024371.00371.00371.00371.00368.81-
Jun 26, 2024371.00371.00371.00371.00368.81-
Jun 25, 2024371.00371.00371.00371.00368.81-
Jun 24, 2024371.00371.00371.00371.00368.81-
Jun 21, 2024371.00371.00371.00371.00368.81-
Jun 20, 2024371.00371.00371.00371.00368.811
Jun 19, 2024363.61363.61363.61363.61361.47-
Jun 18, 2024363.61363.61363.61363.61361.47-
Jun 17, 2024363.01363.61363.01363.61361.472
Jun 14, 2024355.73355.73355.73355.73353.63-
Jun 13, 2024355.73355.73355.73355.73353.63-
Jun 12, 2024 0.88022 Dividend
Jun 12, 2024355.73355.73355.73355.73353.63-
Jun 11, 2024355.73355.73355.73355.73352.76-
Jun 10, 2024355.73355.73355.73355.73352.76-
Jun 7, 2024355.73355.73355.73355.73352.76-
Jun 6, 2024355.73355.73355.73355.73352.76-
Jun 5, 2024355.73355.73355.73355.73352.76-
Jun 4, 2024355.73355.73355.73355.73352.761
Jun 3, 2024345.44345.44345.44345.44342.56-
May 31, 2024345.44345.44345.44345.44342.56-
May 29, 2024345.44345.44345.44345.44342.56-
May 28, 2024345.44345.44345.44345.44342.56-
May 27, 2024345.44345.44345.44345.44342.56-
May 24, 2024345.44345.44345.44345.44342.56-
May 23, 2024345.44345.44345.44345.44342.56-
May 22, 2024345.44345.44345.44345.44342.56-
May 21, 2024345.44345.44345.44345.44342.56-
May 20, 2024345.44345.44345.44345.44342.56-
May 17, 2024345.44345.44345.44345.44342.56-
May 16, 2024345.44345.44345.44345.44342.56-
May 15, 2024345.44345.44345.44345.44342.56-
May 14, 2024345.44345.44345.44345.44342.56-
May 13, 2024345.44345.44345.44345.44342.56-
May 10, 2024345.44345.44345.44345.44342.56-
May 9, 2024345.44345.44345.44345.44342.562
May 8, 2024332.00332.00332.00332.00329.23-
May 7, 2024332.00332.00332.00332.00329.23-
May 6, 2024332.00332.00332.00332.00329.23-
May 3, 2024332.00332.00332.00332.00329.231
May 2, 2024323.73323.73323.73323.73321.033
Apr 30, 2024338.00338.00338.00338.00335.18-
Apr 29, 2024338.00338.00338.00338.00335.18-

Related Tickers

E1MN34.SA Eastman Chemical Company
212.52
0.00%
 
S1HW34.SA The Sherwin-Williams Company
195.79
+4.73%
 
A1PD34.SA Air Products and Chemicals, Inc.
381.90
0.00%
 
A1LB34.SA Albemarle Corporation
14.00
+1.01%