Trend Etf MSCI Acwi Fundo De Indice (BVMF:ACWI11)
Brazil · Delayed Price · Currency is BRL 15.14
-0.05 (-0.33%)
At close: Aug 29, 2025
BVMF:ACWI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 15.22 | 15.23 | 15.16 | 15.20 | - | 0.07% | 1,072 |
| Sep 2, 2025 | 15.28 | 15.28 | 15.04 | 15.19 | - | -0.59% | 72,078 |
| Sep 1, 2025 | 15.14 | 15.39 | 15.13 | 15.28 | - | 0.92% | 17,112 |
| Aug 29, 2025 | 15.17 | 15.25 | 15.12 | 15.14 | - | -0.33% | 14,851 |
| Aug 28, 2025 | 15.10 | 15.25 | 15.10 | 15.19 | - | 0.26% | 8,943 |
| Aug 27, 2025 | 15.28 | 15.28 | 15.10 | 15.15 | - | -0.13% | 31,909 |
| Aug 26, 2025 | 15.20 | 15.22 | 15.10 | 15.17 | - | 0.33% | 23,798 |
| Aug 25, 2025 | 15.22 | 15.22 | 15.12 | 15.12 | - | -0.66% | 13,362 |
| Aug 22, 2025 | 15.24 | 15.26 | 15.19 | 15.22 | - | 0.46% | 14,181 |
| Aug 21, 2025 | 15.20 | 15.23 | 15.13 | 15.15 | - | -0.33% | 14,162 |
| Aug 20, 2025 | 15.32 | 15.32 | 15.07 | 15.20 | - | -0.39% | 180,242 |
| Aug 19, 2025 | 15.14 | 15.33 | 15.14 | 15.26 | - | 0.53% | 21,454 |
| Aug 18, 2025 | 15.06 | 15.20 | 15.05 | 15.18 | - | 0.80% | 18,401 |
| Aug 15, 2025 | 15.25 | 15.25 | 15.06 | 15.06 | - | -0.46% | 21,329 |
| Aug 14, 2025 | 15.29 | 15.29 | 15.05 | 15.13 | - | 0.13% | 18,893 |
| Aug 13, 2025 | 15.06 | 15.21 | 15.02 | 15.11 | - | 0.67% | 29,240 |
| Aug 12, 2025 | 15.13 | 15.13 | 14.97 | 15.01 | - | 0.13% | 58,192 |
| Aug 11, 2025 | 15.00 | 15.13 | 14.97 | 14.99 | - | -0.20% | 56,695 |
| Aug 8, 2025 | 14.98 | 15.04 | 14.86 | 15.02 | - | 0.87% | 32,064 |
| Aug 7, 2025 | 15.10 | 15.13 | 14.86 | 14.89 | - | -0.53% | 54,585 |
| Aug 6, 2025 | 14.88 | 15.05 | 14.88 | 14.97 | - | 0.13% | 51,899 |
| Aug 5, 2025 | 15.10 | 15.17 | 14.95 | 14.95 | - | -0.40% | 18,636 |
| Aug 4, 2025 | 14.89 | 15.06 | 14.84 | 15.01 | - | 0.81% | 69,999 |
| Aug 1, 2025 | 15.11 | 15.34 | 14.86 | 14.89 | - | -2.30% | 24,410 |
| Jul 31, 2025 | 15.41 | 15.48 | 15.24 | 15.24 | - | -0.20% | 26,470 |
| Jul 30, 2025 | 15.28 | 15.48 | 15.19 | 15.27 | - | -0.07% | 30,558 |
| Jul 29, 2025 | 15.40 | 15.40 | 15.26 | 15.28 | - | -0.52% | 66,452 |
| Jul 28, 2025 | 15.27 | 15.49 | 15.27 | 15.36 | - | - | 141,771 |
| Jul 25, 2025 | 15.28 | 15.40 | 15.24 | 15.36 | - | 0.99% | 103,995 |
| Jul 24, 2025 | 15.24 | 15.35 | 15.20 | 15.21 | - | -0.20% | 20,815 |
| Jul 23, 2025 | 15.23 | 15.35 | 15.21 | 15.24 | - | 0.33% | 66,882 |
| Jul 22, 2025 | 15.16 | 15.33 | 15.06 | 15.19 | - | 0.13% | 30,445 |
| Jul 21, 2025 | 15.08 | 15.28 | 15.08 | 15.17 | - | -0.13% | 66,822 |
| Jul 18, 2025 | 15.07 | 15.22 | 15.06 | 15.19 | - | 0.80% | 23,820 |
| Jul 17, 2025 | 15.30 | 15.30 | 15.07 | 15.07 | - | 0.13% | 49,127 |
| Jul 16, 2025 | 15.07 | 15.17 | 14.95 | 15.05 | - | 0.27% | 15,769 |
| Jul 15, 2025 | 15.13 | 15.22 | 15.01 | 15.01 | - | -0.79% | 55,177 |
| Jul 14, 2025 | 15.02 | 15.25 | 15.00 | 15.13 | - | 0.73% | 33,998 |
| Jul 11, 2025 | 15.14 | 15.14 | 15.00 | 15.02 | - | -0.33% | 14,618 |
| Jul 10, 2025 | 15.00 | 15.13 | 14.89 | 15.07 | - | 0.87% | 45,609 |
| Jul 9, 2025 | 14.83 | 14.94 | 14.67 | 14.94 | - | 1.63% | 44,196 |
| Jul 8, 2025 | 14.68 | 14.78 | 14.62 | 14.70 | - | -0.34% | 60,333 |
| Jul 7, 2025 | 14.85 | 14.85 | 14.71 | 14.75 | - | 0.14% | 28,753 |
| Jul 4, 2025 | 14.55 | 14.83 | 14.55 | 14.73 | - | 0.20% | 12,951 |
| Jul 3, 2025 | 14.80 | 14.80 | 14.66 | 14.70 | - | 0.20% | 10,972 |
| Jul 2, 2025 | 14.71 | 14.71 | 14.64 | 14.67 | - | -0.27% | 23,127 |
| Jul 1, 2025 | 14.62 | 14.75 | 14.55 | 14.71 | - | 0.62% | 45,947 |
| Jun 30, 2025 | 14.80 | 14.80 | 14.58 | 14.62 | - | -0.68% | 27,280 |
| Jun 27, 2025 | 14.78 | 14.78 | 14.50 | 14.72 | - | 0.34% | 28,331 |
| Jun 26, 2025 | 14.80 | 14.80 | 14.63 | 14.67 | - | -0.34% | 32,039 |