B3 · INGG34 · stock
ING Groep N.V. (INGG34) stock price history
Every B3 trading session of ING Groep N.V. from Dec 17, 2019 to Sep 25, 2026: 1,686 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INGG34 adjusted close, 2019 to 2026
- R$191.90
- All time high, 2026
- R$191.90
- 52 week high, R$122.14 low
- 1,686
- Daily sessions since 2019
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
INGG34 key facts
- ING Groep N.V. (INGG34) closed at R$188.10 on Sep 25, 2026 on B3.
- INGG34's all time high close is R$191.90, set on Sep 17, 2026; its all time low close is R$16.06 on Mar 18, 2020.
- INGG34's 52 week range is R$122.14 to R$191.90.
- INGG34 returned +43.9% over the year to Sep 25, 2026 and +268.5% over five years.
- Since Dec 17, 2019 INGG34 returned +450%, +28.6% a year compounded.
- INGG34's deepest drawdown was -53.1% from Feb 17, 2020 to Mar 18, 2020.
- DataCedar holds 1,686 daily sessions of INGG34 history from Dec 17, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INGG34 price chart, 2019 to 2026
INGG34 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.1% |
| 3 months | +17.8% |
| 6 months | +44.7% |
| Year to date | +25.4% |
| 1 year | +43.9% |
| 3 years | +240.3% |
| 5 years | +268.5% |
| 10 years | n/a |
| Since Dec 17, 2019 | +449.5% |
| Compound annual growth, 6.8 years | +28.6% |
INGG34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$191.90 on Sep 17, 2026
- All time low close
- R$16.06 on Mar 18, 2020
- 52 week high
- R$191.90 on Sep 17, 2026
- 52 week low
- R$122.14 on Oct 30, 2025
- Deepest drawdown
- -53.1% from Feb 17, 2020 to Mar 18, 2020, recovered Dec 1, 2020
- Best single session
- +32.3% on Mar 22, 2021
- Worst single session
- -20.2% on Mar 2, 2022
- Volatility, 1 year annualised
- 25.9%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2019
- 5.5×
- Best calendar year
- 2025, +70%
- Worst calendar year
- 2022, -9%
INGG34 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. 2019 starts on Dec 17, 2019; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$149.37 | R$191.90 | R$125.74 | R$188.10 | +25.4% | 11.1K | 184 |
| 2025 | R$87.64 | R$151.60 | R$85.84 | R$150.02 | +69.7% | 7.8K | 250 |
| 2024 | R$62.41 | R$100.35 | R$53.87 | R$88.40 | +41.6% | 16.8K | 251 |
| 2023 | R$52.15 | R$63.25 | R$47.89 | R$62.41 | +19.7% | 4.8K | 248 |
| 2022 | R$57.16 | R$57.69 | R$34.34 | R$52.15 | -8.8% | 4.8K | 250 |
| 2021 | R$33.40 | R$64.77 | R$33.40 | R$57.16 | +66.3% | 12.5K | 247 |
| 2020 | R$33.74 | R$36.03 | R$16.06 | R$34.38 | +1.9% | 134.6K | 248 |
| 2019 | R$34.23 | R$34.23 | R$33.74 | R$33.74 | n/a | 16.4K | 8 |
INGG34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$188.10 | +2.4% |
| August 2026 | R$183.78 | +4.4% |
| July 2026 | R$176.02 | +10.9% |
| June 2026 | R$158.68 | +1.9% |
| May 2026 | R$155.65 | +9.1% |
| April 2026 | R$142.72 | +10.1% |
| March 2026 | R$129.62 | -9.3% |
| February 2026 | R$142.91 | -4.0% |
| January 2026 | R$148.88 | -0.8% |
| December 2025 | R$150.02 | +11.7% |
| November 2025 | R$134.26 | +4.0% |
| October 2025 | R$129.12 | -2.1% |
About the INGG34 data
Daily bars. 1,686 sessions from Dec 17, 2019 to Sep 25, 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. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
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 Dec 17, 2019, 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/INGG34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- IMMB11 Immobinvest Fundo De Investimento Imobiliário Responsabilidade Limitada
- INBR32 Inter & Co, Inc.
- INEP3 Inepar S.A. Indústria e Construções
- INEP4 Inepar S.A. Indústria e Construções
- INHF11 Fii Inhf Ci
- INLG11 Inter Logistico Fundo De Investimento Imobiliario - FII
- INTB3 Intelbras S.A. - Indústria de Telecomunicação Eletrônica Brasileira
- INTU34 Intuit Inc.
Common questions
INGG34 share price history
