IDEX Corporation (BVMF:I1EX34)
Brazil
· Delayed Price · Currency is BRL 51.96
-1.39 (-2.61%)
At close: Mar 6, 2026
IDEX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | -2.61% | 12 |
| Mar 5, 2026 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | -1.97% | 18 |
| Mar 4, 2026 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | -1.05% | 13 |
| Mar 3, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | 19 |
| Mar 2, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.83% | 14 |
| Feb 27, 2026 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | 0.04% | 4 |
| Feb 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.72% | 3 |
| Feb 25, 2026 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | -1.26% | 11 |
| Feb 24, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.56% | 2 |
| Feb 23, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.72% | 1 |
| Feb 20, 2026 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | -1.08% | 11 |
| Feb 19, 2026 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | -0.04% | 13 |
| Feb 18, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.36% | 57 |
| Feb 13, 2026 | 53.68 | 55.25 | 53.68 | 55.25 | 55.25 | 3.08% | 16 |
| Feb 12, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -2.76% | 3 |
| Feb 11, 2026 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | -1.43% | 65 |
| Feb 10, 2026 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | 2.19% | 23 |
| Feb 9, 2026 | 56.04 | 56.04 | 54.72 | 54.72 | 54.72 | -1.62% | 174 |
| Feb 6, 2026 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | -0.68% | 3 |
| Feb 5, 2026 | 55.60 | 56.00 | 55.56 | 56.00 | 56.00 | 0.81% | 12 |
| Feb 4, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 6.58% | 7 |
| Feb 3, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | -0.72% | 5 |
| Feb 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.16% | 6 |
| Jan 30, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 0.66% | 23 |
| Jan 29, 2026 | 51.10 | 51.56 | 51.10 | 51.56 | 51.56 | 0.90% | 4 |
| Jan 28, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.59% | 4 |
| Jan 27, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -1.17% | 34 |
| Jan 26, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.49% | 4 |
| Jan 23, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | -2.46% | 8 |
| Jan 22, 2026 | 52.56 | 52.56 | 52.44 | 52.44 | 52.44 | -0.98% | 12 |
| Jan 21, 2026 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 1.77% | 18 |
| Jan 20, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | -0.78% | 6 |
| Jan 16, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 0.87% | 2 |
| Jan 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -9.57% | 6 |
| Jan 14, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.37 | 15.16% | 11 |
| Jan 13, 2026 | 50.05 | 50.05 | 49.93 | 49.93 | 49.82 | -0.14% | 21 |
| Jan 12, 2026 | 49.85 | 50.00 | 49.85 | 50.00 | 49.89 | 0.83% | 5 |
| Jan 9, 2026 | 49.59 | 49.59 | 49.59 | 49.59 | 49.48 | -0.66% | 3 |
| Jan 8, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.81 | 2.46% | 30 |
| Jan 7, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.61 | -1.46% | 7 |
| Jan 6, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.33 | 0.73% | 6 |
| Jan 5, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 48.97 | 0.57% | 5 |
| Jan 2, 2026 | 48.69 | 48.80 | 48.69 | 48.80 | 48.69 | -1.41% | 51 |
| Dec 30, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.39 | -1.04% | 27 |
| Dec 29, 2025 | 49.95 | 50.02 | 49.95 | 50.02 | 49.91 | 0.14% | 18 |
| Dec 26, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.84 | -0.20% | 5 |
| Dec 23, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.94 | 0.30% | 16 |
| Dec 22, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.79 | 0.93% | 34 |
| Dec 19, 2025 | 49.17 | 49.44 | 49.17 | 49.44 | 49.33 | 0.80% | 25 |
| Dec 18, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 48.94 | 0.10% | 95 |
| Dec 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.89 | 1.45% | 9 |
| Dec 16, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.19 | -0.10% | 19 |
| Dec 15, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.24 | -0.33% | 4 |
| Dec 12, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.40 | -1.00% | 4 |
| Dec 11, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.89 | 1.55% | 2 |
| Dec 10, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.14 | 1.47% | 2 |
| Dec 9, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.45 | -0.63% | 51 |
| Dec 8, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.74 | -0.62% | 9 |
| Dec 5, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.04 | 0.94% | 55 |
| Dec 4, 2025 | 47.75 | 47.75 | 47.70 | 47.70 | 47.59 | 0.74% | 3 |
| Dec 3, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.25 | 0.74% | 1 |
| Dec 2, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.90 | 0.32% | 4 |
| Dec 1, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.75 | 0.86% | 4 |
| Nov 28, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.35 | -0.54% | 8 |
| Nov 26, 2025 | 46.65 | 46.70 | 46.65 | 46.70 | 46.60 | 0.11% | 1,535 |
| Nov 25, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.55 | 2.08% | 14 |
| Nov 24, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.60 | -0.31% | 31 |
| Nov 21, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.74 | 6.70% | 74 |
| Nov 19, 2025 | 42.96 | 42.96 | 42.96 | 42.96 | 42.87 | -0.56% | 53 |
| Nov 18, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.10 | -0.28% | 23 |
| Nov 17, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 43.22 | -1.01% | 11 |
| Nov 14, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | 43.66 | -0.97% | 19 |
| Nov 13, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.09 | -1.27% | 17 |
| Nov 12, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.66 | -0.44% | 34 |
| Nov 11, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.86 | -0.27% | 37 |
| Nov 10, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 44.98 | 0.71% | 4 |
| Nov 7, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.66 | -1.52% | 31 |
| Nov 5, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.35 | 0.22% | 16 |
| Nov 4, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.25 | -0.44% | 56 |
| Nov 3, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.45 | -1.30% | 8 |
| Oct 31, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.05 | 0.22% | 27 |
| Oct 30, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 45.95 | -0.24% | 13 |
| Oct 29, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.06 | 1.79% | 2 |
| Oct 27, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.25 | 0.33% | 2 |
| Oct 24, 2025 | 45.45 | 45.45 | 45.20 | 45.20 | 45.10 | -0.18% | 11 |
| Oct 23, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.18 | -0.53% | 39 |
| Oct 21, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.42 | 2.15% | 3 |
| Oct 20, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.46 | -1.15% | 1 |
| Oct 17, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 44.98 | 1.17% | 26 |
| Oct 16, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.46 | -0.54% | 7 |
| Oct 15, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.70 | - | 3 |
| Oct 14, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.70 | 1.52% | 8 |
| Oct 10, 2025 | 44.30 | 44.30 | 44.13 | 44.13 | 44.03 | -0.16% | 46 |
| Oct 9, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.10 | -0.09% | 6 |
| Oct 8, 2025 | 44.25 | 44.25 | 44.24 | 44.24 | 44.01 | -0.45% | 4 |
| Oct 6, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.21 | 2.02% | 14 |
| Oct 1, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.34 | 1.30% | 86 |
| Sep 30, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.78 | -0.65% | 2 |
| Sep 29, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 43.06 | 1.79% | 5 |
| Sep 25, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.30 | -0.19% | 26 |