B3 · I1EX34 · stock
IDEX Corporation (I1EX34) stock price history
Every B3 trading session of IDEX Corporation from Nov 24, 2020 to Nov 11, 2026: 1,481 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
I1EX34 adjusted close, 2020 to 2026
- R$69.05
- All time high, 2024
- R$58.26
- 52 week high, R$42.66 low
- 1,481
- Daily sessions since 2020
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
I1EX34 key facts
- IDEX Corporation (I1EX34) closed at R$56.49 on Nov 11, 2026 on B3.
- I1EX34's all time high close is R$69.05, set on Dec 6, 2024; its all time low close is R$41.70 on Sep 17, 2025.
- I1EX34's 52 week range is R$42.66 to R$58.26.
- I1EX34 returned +26.5% over the year to Nov 11, 2026 and -5.4% over five years.
- Since Nov 24, 2020 I1EX34 returned +13%, +2.1% a year compounded.
- I1EX34's deepest drawdown was -39.6% from Dec 6, 2024 to Sep 17, 2025.
- DataCedar holds 1,481 daily sessions of I1EX34 history from Nov 24, 2020, adjusted for splits and dividends, served by the API under a key.
I1EX34 price chart, 2020 to 2026
I1EX34 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | +8.5% |
| Year to date | +14.9% |
| 1 year | +26.5% |
| 3 years | +25.1% |
| 5 years | -5.4% |
| 10 years | n/a |
| Since Nov 24, 2020 | +13.1% |
| Compound annual growth, 6.0 years | +2.1% |
I1EX34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$69.05 on Dec 6, 2024
- All time low close
- R$41.70 on Sep 17, 2025
- 52 week high
- R$58.26 on Jul 3, 2026
- 52 week low
- R$42.66 on Nov 19, 2025
- Deepest drawdown
- -39.6% from Dec 6, 2024 to Sep 17, 2025, not yet recovered
- Best single session
- +21.8% on Feb 23, 2024
- Worst single session
- -18.9% on Feb 11, 2022
- Volatility, 1 year annualised
- 26.8%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2024, +36%
- Worst calendar year
- 2025, -23%
I1EX34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Nov 24, 2020; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$48.35 | R$58.26 | R$47.82 | R$56.49 | +14.9% | 4.3K | 210 |
| 2025 | R$62.15 | R$65.26 | R$41.70 | R$49.15 | -22.6% | 12.8K | 250 |
| 2024 | R$46.82 | R$69.05 | R$46.82 | R$63.47 | +35.6% | 2.6K | 251 |
| 2023 | R$59.78 | R$59.94 | R$44.00 | R$46.82 | -21.7% | 1.1K | 248 |
| 2022 | R$63.65 | R$63.79 | R$42.65 | R$59.78 | -6.1% | 164 | 250 |
| 2021 | R$48.14 | R$64.18 | R$48.14 | R$63.65 | +34.3% | 7.4K | 247 |
| 2020 | R$49.53 | R$55.38 | R$46.74 | R$47.39 | n/a | 11 | 25 |
I1EX34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$56.49 | 0.0% |
| October 2026 | R$56.49 | +0.2% |
| September 2026 | R$56.36 | -0.2% |
| August 2026 | R$56.49 | 0.0% |
| July 2026 | R$56.49 | -1.5% |
| June 2026 | R$57.35 | +7.9% |
| May 2026 | R$53.13 | -0.8% |
| April 2026 | R$53.54 | +9.6% |
| March 2026 | R$48.87 | -8.3% |
| February 2026 | R$53.26 | +3.1% |
| January 2026 | R$51.65 | +5.1% |
| December 2025 | R$49.15 | +6.6% |
About the I1EX34 data
Daily bars. 1,481 sessions from Nov 24, 2020 to Nov 11, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 24, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AI1EX34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
I1EX34 share price history
