Skip to main content
logo
Trend Etf MSCI Acwi Fundo De Indice (BVMF:ACWI11)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.39
-0.05 (-0.29%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3

BVMF:ACWI11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202617.5817.5817.3917.3917.39-0.29%1,020,592
Sep 21, 202617.2317.4917.2017.4417.441.22%95,924
Sep 18, 202617.3917.3917.2317.2317.23-0.35%67,457
Sep 17, 202617.2017.3817.2017.2917.290.93%121,244
Sep 16, 202617.1717.3817.0517.1317.13-0.41%27,098
Sep 15, 202617.1517.2517.1317.2017.20-0.41%371,846
Sep 14, 202617.2517.3517.1917.2717.270.06%581,147
Sep 11, 202617.1617.3517.0017.2617.260.82%51,990
Sep 10, 202617.2817.3017.0417.1217.12-0.81%117,606
Sep 9, 202617.2017.3017.1817.2617.260.12%61,925
Sep 8, 202617.6817.8717.2417.2417.24-1.49%248,814
Sep 4, 202617.4417.5817.4417.5017.500.34%77,884
Sep 3, 202617.2517.4517.2117.4417.441.10%46,375
Sep 2, 202617.4717.4717.2017.2517.25-0.17%206,562
Sep 1, 202617.5117.5817.2517.2817.28-1.31%149,555
Aug 31, 202617.7317.7317.4817.5117.51-0.85%19,002
Aug 28, 202617.6517.8117.6217.6617.660.74%29,744
Aug 27, 202617.5817.6117.4817.5317.530.29%41,362
Aug 26, 202617.5417.5617.4617.4817.480.06%76,676
Aug 25, 202617.4617.4917.3417.4717.470.46%95,545
Aug 24, 202617.6317.6317.3617.3917.39-0.34%543,633
Aug 21, 202617.6617.6617.4017.4517.45-0.34%99,316
Aug 20, 202617.5717.5917.5017.5117.51-0.28%28,055
Aug 19, 202617.5017.6517.4717.5617.56-0.40%612,692
Aug 18, 202617.8617.8617.5417.6317.63-0.73%59,121
Aug 17, 202617.9117.9117.6917.7617.76-0.62%166,746
Aug 14, 202617.9317.9417.7917.8717.870.79%20,529
Aug 13, 202617.8417.8417.7117.7317.730.40%39,143
Aug 12, 202617.5917.6617.5517.6617.661.15%48,085
Aug 11, 202617.3117.5717.2817.4617.460.87%95,551
Aug 10, 202617.3217.3817.3017.3117.31-0.06%45,681
Aug 7, 202617.2517.3217.2217.3217.320.41%40,753
Aug 6, 202617.3017.3517.1717.2517.25-0.63%70,292
Aug 5, 202617.3217.5217.3217.3617.360.17%46,687
Aug 4, 202616.9617.4816.9017.3317.332.61%70,620
Aug 3, 202616.8416.9516.7416.8916.891.20%56,909
Jul 31, 202616.6516.7516.6316.6916.690.36%33,631
Jul 30, 202616.4316.6616.4316.6316.631.03%64,228
Jul 29, 202616.6516.7416.4516.4616.46-1.08%56,966
Jul 28, 202616.7916.7916.5716.6416.64-0.30%20,351
Jul 27, 202616.6116.7116.5616.6916.690.85%51,045
Jul 24, 202616.6516.6516.4616.5516.550.18%26,834
Jul 23, 202616.5916.6216.4916.5216.52-1.02%39,469
Jul 22, 202616.8016.8016.6316.6916.69-139,329
Jul 21, 202616.5016.7616.5016.6916.690.54%50,659
Jul 20, 202616.7516.7616.5816.6016.60-0.66%113,463
Jul 17, 202616.8316.8316.6716.7116.71-0.36%28,433
Jul 16, 202616.8017.0016.7616.7716.77-0.59%28,608
Jul 15, 202616.8716.8716.7316.8716.870.36%36,297
Jul 14, 202616.9216.9216.7216.8116.81-0.24%120,192