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

São Paulo - Delayed Quote BRL

IPG Photonics Corporation (I1PG34.SA)

168.10
+1.37
+(0.82%)
At close: April 30 at 1:09:26 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025168.10168.10168.10168.10168.101
Apr 29, 2025166.73166.73166.73166.73166.73-
Apr 28, 2025166.73166.73166.73166.73166.73-
Apr 25, 2025166.73166.73166.73166.73166.73-
Apr 24, 2025166.73166.73166.73166.73166.73-
Apr 23, 2025166.73166.73166.73166.73166.73-
Apr 22, 2025166.73166.73166.73166.73166.73-
Apr 17, 2025166.73166.73166.73166.73166.73-
Apr 16, 2025166.73166.73166.73166.73166.73-
Apr 15, 2025166.73166.73166.73166.73166.73-
Apr 14, 2025166.73166.73166.73166.73166.73-
Apr 11, 2025166.73166.73166.73166.73166.73-
Apr 10, 2025166.73166.73166.73166.73166.73-
Apr 9, 2025166.38166.73166.38166.73166.73800
Apr 8, 2025153.76153.76153.76153.76153.76-
Apr 7, 2025153.76153.76153.76153.76153.76-
Apr 4, 2025150.00154.08150.00153.76153.76323
Apr 3, 2025159.66160.56159.66160.56160.56241
Apr 2, 2025170.00170.00170.00170.00170.00-
Apr 1, 2025170.00170.00170.00170.00170.00-
Mar 31, 2025170.00170.00170.00170.00170.00-
Mar 28, 2025170.00170.00170.00170.00170.00-
Mar 27, 2025170.00170.00170.00170.00170.00-
Mar 26, 2025170.00170.00170.00170.00170.00-
Mar 25, 2025170.00170.00170.00170.00170.00-
Mar 24, 2025170.00170.00170.00170.00170.00-
Mar 21, 2025170.00170.00170.00170.00170.00-
Mar 20, 2025170.00170.00170.00170.00170.00-
Mar 19, 2025170.00170.00170.00170.00170.00-
Mar 18, 2025170.00170.00170.00170.00170.00-
Mar 17, 2025170.00170.00170.00170.00170.00-
Mar 14, 2025170.00170.00170.00170.00170.00-
Mar 13, 2025170.00170.00170.00170.00170.00-
Mar 12, 2025170.00170.00170.00170.00170.00-
Mar 11, 2025170.00170.00170.00170.00170.002
Mar 10, 2025174.25174.25174.25174.25174.25-
Mar 7, 2025174.25174.25174.25174.25174.25-
Mar 6, 2025174.25174.25174.25174.25174.25-
Mar 5, 2025174.25174.25174.25174.25174.25-
Feb 28, 2025174.25174.25174.25174.25174.25-
Feb 27, 2025174.25174.25174.25174.25174.25-
Feb 26, 2025174.25174.25174.25174.25174.25-
Feb 25, 2025174.25174.25174.25174.25174.25120
Feb 24, 2025176.40176.40176.40176.40176.40-
Feb 21, 2025176.40176.40176.40176.40176.40-
Feb 20, 2025176.40176.40176.40176.40176.40-
Feb 19, 2025176.40176.40176.40176.40176.40-
Feb 18, 2025176.40176.40176.40176.40176.40-
Feb 17, 2025176.40176.40176.40176.40176.40-
Feb 14, 2025176.40176.40176.40176.40176.40-
Feb 13, 2025176.40176.40176.40176.40176.405
Feb 12, 2025177.66179.82177.66177.80177.8087
Feb 11, 2025205.79205.79205.79205.79205.79-
Feb 10, 2025205.79205.79205.79205.79205.79-
Feb 7, 2025205.79205.79205.79205.79205.79-
Feb 6, 2025205.79205.79205.79205.79205.79-
Feb 5, 2025205.79205.79205.79205.79205.79-
Feb 4, 2025205.79205.79205.79205.79205.7930
Feb 3, 2025219.10219.10219.10219.10219.10-
Jan 31, 2025219.10219.10219.10219.10219.10-
Jan 30, 2025219.10219.10219.10219.10219.10-
Jan 29, 2025219.10219.10219.10219.10219.10-
Jan 28, 2025219.10219.10219.10219.10219.10-
Jan 27, 2025219.10219.10219.10219.10219.10-
Jan 24, 2025219.18219.18219.10219.10219.1035
Jan 23, 2025184.14184.14184.14184.14184.14-
Jan 22, 2025184.14184.14184.14184.14184.14-
Jan 21, 2025184.14184.14184.14184.14184.14-
Jan 20, 2025184.14184.14184.14184.14184.14-
Jan 17, 2025184.14184.14184.14184.14184.14-
Jan 16, 2025184.14184.14184.14184.14184.14-
Jan 15, 2025184.14184.14184.14184.14184.14-
Jan 14, 2025184.14184.14184.14184.14184.14-
Jan 13, 2025184.14184.14184.14184.14184.14-
Jan 10, 2025184.14184.14184.14184.14184.14-
Jan 9, 2025184.14184.14184.14184.14184.14-
Jan 8, 2025184.14184.14184.14184.14184.14-
Jan 7, 2025184.14184.14184.14184.14184.14-
Jan 6, 2025184.14184.14184.14184.14184.14-
Jan 3, 2025184.14184.14184.14184.14184.14-
Jan 2, 2025184.14184.14184.14184.14184.14-
Dec 30, 2024184.14184.14184.14184.14184.14-
Dec 27, 2024184.14184.14184.14184.14184.14-
Dec 26, 2024184.14184.14184.14184.14184.14-
Dec 23, 2024184.14184.14184.14184.14184.14-
Dec 20, 2024184.14184.14184.14184.14184.14-
Dec 19, 2024184.14184.14184.14184.14184.14-
Dec 18, 2024184.14184.14184.14184.14184.14-
Dec 17, 2024184.14184.14184.14184.14184.14-
Dec 16, 2024184.14184.14184.14184.14184.14-
Dec 13, 2024184.14184.14184.14184.14184.14-
Dec 12, 2024184.14184.14184.14184.14184.14-
Dec 11, 2024184.14184.14184.14184.14184.14-
Dec 10, 2024184.14184.14184.14184.14184.14-
Dec 9, 2024184.14184.14184.14184.14184.14-
Dec 6, 2024184.14184.14184.14184.14184.14-
Dec 5, 2024184.14184.14184.14184.14184.14-
Dec 4, 2024184.14184.14184.14184.14184.14-
Dec 3, 2024184.14184.14184.14184.14184.14-
Dec 2, 2024184.14184.14184.14184.14184.14-
Nov 29, 2024184.14184.14184.14184.14184.14-
Nov 28, 2024184.14184.14184.14184.14184.14-
Nov 27, 2024184.14184.14184.14184.14184.14-
Nov 26, 2024184.14184.14184.14184.14184.14-
Nov 25, 2024184.14184.14184.14184.14184.14-
Nov 22, 2024184.14184.14184.14184.14184.14-
Nov 21, 2024184.14184.14184.14184.14184.14-
Nov 19, 2024184.14184.14184.14184.14184.14-
Nov 18, 2024184.14184.14184.14184.14184.14-
Nov 14, 2024184.14184.14184.14184.14184.14-
Nov 13, 2024184.14184.14184.14184.14184.14-
Nov 12, 2024184.14184.14184.14184.14184.14-
Nov 11, 2024184.14184.14184.14184.14184.14-
Nov 8, 2024184.14184.14184.14184.14184.14-
Nov 7, 2024184.14184.14184.14184.14184.14-
Nov 6, 2024184.14184.14184.14184.14184.14-
Nov 5, 2024184.14184.14184.14184.14184.14-
Nov 4, 2024184.14184.14184.14184.14184.14-
Nov 1, 2024184.14184.14184.14184.14184.14-
Oct 31, 2024184.14184.14184.14184.14184.14-
Oct 30, 2024184.14184.14184.14184.14184.14-
Oct 29, 2024184.14184.14184.14184.14184.14-
Oct 28, 2024184.14184.14184.14184.14184.14-
Oct 25, 2024184.14184.14184.14184.14184.14-
Oct 24, 2024184.14184.14184.14184.14184.14-
Oct 23, 2024184.14184.14184.14184.14184.14-
Oct 22, 2024184.14184.14184.14184.14184.14-
Oct 21, 2024184.14184.14184.14184.14184.14-
Oct 18, 2024184.14184.14184.14184.14184.14-
Oct 17, 2024184.14184.14184.14184.14184.14-
Oct 16, 2024184.14184.14184.14184.14184.14-
Oct 15, 2024184.14184.14184.14184.14184.14-
Oct 14, 2024184.14184.14184.14184.14184.14-
Oct 11, 2024184.14184.14184.14184.14184.14-
Oct 10, 2024184.14184.14184.14184.14184.14-
Oct 9, 2024184.14184.14184.14184.14184.14-
Oct 8, 2024184.14184.14184.14184.14184.14-
Oct 7, 2024184.14184.14184.14184.14184.14-
Oct 4, 2024184.14184.14184.14184.14184.14-
Oct 3, 2024184.14184.14184.14184.14184.14-
Oct 2, 2024184.14184.14184.14184.14184.14-
Oct 1, 2024184.14184.14184.14184.14184.14-
Sep 30, 2024184.14184.14184.14184.14184.14-
Sep 27, 2024184.14184.14184.14184.14184.14-
Sep 26, 2024184.14184.14184.14184.14184.14-
Sep 25, 2024184.14184.14184.14184.14184.14-
Sep 24, 2024184.14184.14184.14184.14184.14-
Sep 23, 2024184.14184.14184.14184.14184.14-
Sep 20, 2024184.14184.14184.14184.14184.14-
Sep 19, 2024184.14184.14184.14184.14184.14-
Sep 18, 2024184.14184.14184.14184.14184.14-
Sep 17, 2024184.14184.14184.14184.14184.14-
Sep 16, 2024184.14184.14184.14184.14184.14-
Sep 13, 2024184.14184.14184.14184.14184.1430
Sep 12, 2024176.00176.00176.00176.00176.00-
Sep 11, 2024176.00176.00176.00176.00176.00-
Sep 10, 2024175.27176.00175.27176.00176.004
Sep 9, 2024194.16194.16194.16194.16194.16-
Sep 6, 2024194.16194.16194.16194.16194.16-
Sep 5, 2024194.16194.16194.16194.16194.16-
Sep 4, 2024194.16194.16194.16194.16194.16-
Sep 3, 2024194.16194.16194.16194.16194.16-
Sep 2, 2024194.37194.37194.07194.16194.1617
Aug 30, 2024195.31195.31193.77194.37194.3717
Aug 29, 2024243.84243.84243.84243.84243.84-
Aug 28, 2024243.84243.84243.84243.84243.84-
Aug 27, 2024243.84243.84243.84243.84243.84-
Aug 26, 2024243.84243.84243.84243.84243.84-
Aug 23, 2024243.84243.84243.84243.84243.84-
Aug 22, 2024243.84243.84243.84243.84243.84-
Aug 21, 2024243.84243.84243.84243.84243.84-
Aug 20, 2024243.84243.84243.84243.84243.84-
Aug 19, 2024243.84243.84243.84243.84243.84-
Aug 16, 2024243.84243.84243.84243.84243.84-
Aug 15, 2024243.84243.84243.84243.84243.84-
Aug 14, 2024243.84243.84243.84243.84243.84-
Aug 13, 2024243.84243.84243.84243.84243.84-
Aug 12, 2024243.84243.84243.84243.84243.84-
Aug 9, 2024243.84243.84243.84243.84243.84-
Aug 8, 2024243.84243.84243.84243.84243.84-
Aug 7, 2024243.84243.84243.84243.84243.84-
Aug 6, 2024243.84243.84243.84243.84243.84-
Aug 5, 2024243.84243.84243.84243.84243.84-
Aug 2, 2024243.84243.84243.84243.84243.84-
Aug 1, 2024243.84243.84243.84243.84243.84-
Jul 31, 2024243.84243.84243.84243.84243.84-
Jul 30, 2024243.84243.84243.84243.84243.84-
Jul 29, 2024243.84243.84243.84243.84243.8420
Jul 26, 2024242.40242.40242.40242.40242.4020
Jul 25, 2024249.30249.30249.30249.30249.30-
Jul 24, 2024249.30249.30249.30249.30249.30-
Jul 23, 2024249.30249.30249.30249.30249.30-
Jul 22, 2024246.40249.30246.40249.30249.304
Jul 19, 2024242.50242.50242.50242.50242.50-
Jul 18, 2024242.50242.50242.50242.50242.50-
Jul 17, 2024242.50242.50242.50242.50242.50-
Jul 16, 2024242.50242.50242.50242.50242.50-
Jul 15, 2024242.50242.50242.50242.50242.50-
Jul 12, 2024242.50242.50242.50242.50242.50-
Jul 11, 2024242.50242.50242.50242.50242.50-
Jul 10, 2024242.50242.50242.50242.50242.50-
Jul 9, 2024242.50242.50242.50242.50242.50-
Jul 8, 2024242.50242.50242.50242.50242.50-
Jul 5, 2024242.50242.50242.50242.50242.50-
Jul 4, 2024242.50242.50242.50242.50242.50-
Jul 3, 2024242.50242.50242.50242.50242.50-
Jul 2, 2024242.50242.50242.50242.50242.50-
Jul 1, 2024242.50242.50242.50242.50242.50-
Jun 28, 2024242.50242.50242.50242.50242.50-
Jun 27, 2024242.50242.50242.50242.50242.50-
Jun 26, 2024242.50242.50242.50242.50242.50-
Jun 25, 2024242.50242.50242.50242.50242.50-
Jun 24, 2024242.50242.50242.50242.50242.50-
Jun 21, 2024242.50242.50242.50242.50242.50-
Jun 20, 2024242.50242.50242.50242.50242.50-
Jun 19, 2024242.50242.50242.50242.50242.50-
Jun 18, 2024242.50242.50242.50242.50242.50-
Jun 17, 2024242.50242.50242.50242.50242.50-
Jun 14, 2024242.50242.50242.50242.50242.50-
Jun 13, 2024242.50242.50242.50242.50242.50-
Jun 12, 2024242.50242.50242.50242.50242.50-
Jun 11, 2024242.50242.50242.50242.50242.50-
Jun 10, 2024242.50242.50242.50242.50242.50-
Jun 7, 2024242.50242.50242.50242.50242.50-
Jun 6, 2024242.50242.50242.50242.50242.50-
Jun 5, 2024242.50242.50242.50242.50242.50-
Jun 4, 2024242.50242.50242.50242.50242.50-
Jun 3, 2024242.50242.50242.50242.50242.50-
May 31, 2024242.50242.50242.50242.50242.50-
May 29, 2024242.50242.50242.50242.50242.50-
May 28, 2024242.50242.50242.50242.50242.50-
May 27, 2024242.50242.50242.50242.50242.50-
May 24, 2024242.50242.50242.50242.50242.50-
May 23, 2024242.50242.50242.50242.50242.50-
May 22, 2024242.50242.50242.50242.50242.50-
May 21, 2024242.50242.50242.50242.50242.50-
May 20, 2024242.50242.50242.50242.50242.50-
May 17, 2024242.50242.50242.50242.50242.50-
May 16, 2024242.50242.50242.50242.50242.50-
May 15, 2024242.50242.50242.50242.50242.50-
May 14, 2024242.50242.50242.50242.50242.50-
May 13, 2024242.50242.50242.50242.50242.50-
May 10, 2024242.50242.50242.50242.50242.50-
May 9, 2024242.50242.50242.50242.50242.50-
May 8, 2024242.50242.50242.50242.50242.50-
May 7, 2024242.50242.50242.50242.50242.50-
May 6, 2024242.50242.50242.50242.50242.50-
May 3, 2024242.50242.50242.50242.50242.50-
May 2, 2024242.50242.50242.50242.50242.50-
Apr 30, 2024242.50242.50242.50242.50242.50-