IDEX Corporation (BVMF:I1EX34)
Brazil
· Delayed Price · Currency is BRL 48.15
+0.45 (0.94%)
At close: Dec 5, 2025
IDEX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.94% | 55 |
| Dec 4, 2025 | 47.75 | 47.75 | 47.70 | 47.70 | 47.70 | 0.74% | 3 |
| Dec 3, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.74% | 1 |
| Dec 2, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.32% | 4 |
| Dec 1, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.86% | 4 |
| Nov 28, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -0.54% | 8 |
| Nov 26, 2025 | 46.65 | 46.70 | 46.65 | 46.70 | 46.70 | 0.11% | 1,535 |
| Nov 25, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 2.08% | 14 |
| Nov 24, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.31% | 31 |
| Nov 21, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 6.70% | 74 |
| Nov 19, 2025 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | -0.56% | 53 |
| Nov 18, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.28% | 23 |
| Nov 17, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | -1.01% | 11 |
| Nov 14, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | -0.97% | 19 |
| Nov 13, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -1.27% | 17 |
| Nov 12, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -0.44% | 34 |
| Nov 11, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -0.27% | 37 |
| Nov 10, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 0.71% | 4 |
| Nov 7, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -1.52% | 31 |
| Nov 5, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.22% | 16 |
| Nov 4, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -0.44% | 56 |
| Nov 3, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -1.30% | 8 |
| Oct 31, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.22% | 27 |
| Oct 30, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.24% | 13 |
| Oct 29, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 1.79% | 2 |
| Oct 27, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0.33% | 2 |
| Oct 24, 2025 | 45.45 | 45.45 | 45.20 | 45.20 | 45.20 | -0.18% | 11 |
| Oct 23, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | -0.53% | 39 |
| Oct 21, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 2.15% | 3 |
| Oct 20, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -1.15% | 1 |
| Oct 17, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 1.17% | 26 |
| Oct 16, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -0.54% | 7 |
| Oct 15, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | 3 |
| Oct 14, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.52% | 8 |
| Oct 10, 2025 | 44.30 | 44.30 | 44.13 | 44.13 | 44.13 | -0.16% | 46 |
| Oct 9, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.09% | 6 |
| Oct 8, 2025 | 44.25 | 44.25 | 44.24 | 44.24 | 44.11 | -0.45% | 4 |
| Oct 6, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.31 | 2.02% | 14 |
| Oct 1, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.43 | 1.30% | 86 |
| Sep 30, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.87 | -0.65% | 2 |
| Sep 29, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 43.15 | 1.79% | 5 |
| Sep 25, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.40 | -0.19% | 26 |
| Sep 24, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.48 | 1.04% | 14 |
| Sep 23, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.04 | -1.50% | 15 |
| Sep 19, 2025 | 44.44 | 44.44 | 42.80 | 42.80 | 42.68 | -0.56% | 66 |
| Sep 18, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 42.91 | 2.18% | 2 |
| Sep 17, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.00 | -2.59% | 2 |
| Sep 16, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.11 | 1.50% | 4 |
| Sep 15, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.48 | -1.66% | 5 |
| Sep 12, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 43.19 | -1.63% | 24 |
| Sep 11, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 43.91 | 1.57% | 4 |
| Sep 10, 2025 | 43.48 | 43.48 | 43.36 | 43.36 | 43.23 | -1.09% | 113 |
| Sep 9, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.71 | -1.08% | 1 |
| Sep 8, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.19 | -0.98% | 11 |
| Sep 5, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.63 | 0.90% | 9 |
| Aug 29, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.23 | -0.72% | 2 |
| Aug 28, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.55 | -2.40% | 7 |
| Aug 22, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.65 | 1.19% | 14 |
| Aug 19, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.11 | 1.53% | 1 |
| Aug 18, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.43 | -0.20% | 14 |
| Aug 15, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.52 | -1.30% | 17 |
| Aug 13, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.11 | 2.54% | 8 |
| Aug 12, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 43.99 | 2.60% | 24 |
| Aug 11, 2025 | 43.00 | 43.04 | 43.00 | 43.00 | 42.87 | - | 906 |
| Aug 8, 2025 | 43.31 | 43.31 | 43.00 | 43.00 | 42.87 | -0.83% | 25 |
| Aug 7, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 43.23 | -0.64% | 5 |
| Aug 6, 2025 | 43.60 | 43.64 | 43.60 | 43.64 | 43.51 | -2.24% | 333 |
| Aug 5, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.51 | 2.20% | 2 |
| Aug 4, 2025 | 43.33 | 43.68 | 43.33 | 43.68 | 43.55 | -1.29% | 180 |
| Aug 1, 2025 | 44.08 | 44.25 | 43.95 | 44.25 | 44.12 | -4.01% | 194 |
| Jul 31, 2025 | 45.95 | 46.10 | 45.95 | 46.10 | 45.97 | 0.66% | 180 |
| Jul 30, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.67 | -10.89% | 8 |
| Jul 29, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.25 | -0.58% | 12 |
| Jul 28, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.55 | 0.74% | 26 |
| Jul 25, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.17 | 0.84% | 22 |
| Jul 24, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.74 | 0.08% | 1 |
| Jul 23, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.70 | -0.59% | 10 |
| Jul 22, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.00 | 1.29% | 11 |
| Jul 21, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.35 | -0.98% | 17 |
| Jul 18, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.85 | -0.27% | 14 |
| Jul 17, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 50.99 | 2.38% | 4 |
| Jul 16, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.80 | -0.70% | 4 |
| Jul 15, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.15 | -1.18% | 14 |
| Jul 14, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.75 | 0.39% | 4 |
| Jul 11, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.55 | -3.06% | 59 |
| Jul 10, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.15 | 4.50% | 30 |
| Jul 9, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.77 | 1.09% | 90 |
| Jul 8, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.23 | 1.25% | 31 |
| Jul 7, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.63 | -1.03% | 2 |
| Jul 2, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.13 | 0.39% | 186 |
| Jul 1, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 48.94 | 2.97% | 23 |
| Jun 30, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.53 | -1.28% | 23 |
| Jun 27, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.15 | -0.47% | 11 |
| Jun 26, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.38 | 0.52% | 15 |
| Jun 25, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.13 | 0.77% | 20 |
| Jun 24, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 47.76 | 1.12% | 29 |
| Jun 23, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.23 | -0.21% | 4 |
| Jun 20, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.33 | -0.63% | 8 |
| Jun 18, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.63 | -0.62% | 7 |
| Jun 17, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.93 | -2.70% | 11 |