Investo MSCI US Real Estate ETF Fundo De Investimento De Indice Investimento Exterior (BVMF:ALUG11)
Brazil · Delayed Price · Currency is BRL 42.52
+0.58 (1.38%)
Last updated: Mar 3, 2026, 5:48 PM GMT-3
BVMF:ALUG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 42.36 | 42.68 | 41.95 | 42.52 | 42.52 | 1.38% | 33,603 |
| Mar 2, 2026 | 41.45 | 42.08 | 41.45 | 41.94 | 41.94 | 1.18% | 5,961 |
| Feb 27, 2026 | 41.69 | 41.99 | 41.45 | 41.45 | 41.45 | -0.07% | 6,604 |
| Feb 26, 2026 | 41.30 | 42.10 | 41.24 | 41.48 | 41.48 | 0.92% | 5,470 |
| Feb 25, 2026 | 41.58 | 41.58 | 40.90 | 41.10 | 41.10 | -0.82% | 13,671 |
| Feb 24, 2026 | 41.52 | 41.80 | 41.18 | 41.44 | 41.44 | -0.19% | 6,903 |
| Feb 23, 2026 | 41.49 | 41.93 | 41.30 | 41.52 | 41.52 | 0.07% | 24,945 |
| Feb 20, 2026 | 41.77 | 41.84 | 41.17 | 41.49 | 41.49 | 0.12% | 54,430 |
| Feb 19, 2026 | 41.78 | 42.18 | 40.24 | 41.44 | 41.44 | -0.81% | 19,109 |
| Feb 18, 2026 | 41.76 | 42.30 | 41.45 | 41.78 | 41.78 | 0.05% | 15,274 |
| Feb 13, 2026 | 40.99 | 41.98 | 40.77 | 41.76 | 41.76 | 1.61% | 16,501 |
| Feb 12, 2026 | 41.33 | 41.47 | 40.94 | 41.10 | 41.10 | 0.44% | 15,063 |
| Feb 11, 2026 | 41.24 | 41.40 | 40.86 | 40.92 | 40.92 | -0.80% | 11,400 |
| Feb 10, 2026 | 40.61 | 41.68 | 40.59 | 41.25 | 41.25 | 1.63% | 6,967 |
| Feb 9, 2026 | 40.18 | 40.74 | 40.18 | 40.59 | 40.59 | -0.27% | 6,495 |
| Feb 6, 2026 | 40.63 | 40.70 | 40.12 | 40.70 | 40.70 | 0.47% | 6,612 |
| Feb 5, 2026 | 40.79 | 40.79 | 40.07 | 40.51 | 40.51 | 0.15% | 8,639 |
| Feb 4, 2026 | 39.78 | 40.69 | 39.72 | 40.45 | 40.45 | 1.84% | 11,638 |
| Feb 3, 2026 | 39.95 | 40.05 | 39.48 | 39.72 | 39.72 | -0.58% | 7,014 |
| Feb 2, 2026 | 40.50 | 40.74 | 39.95 | 39.95 | 39.95 | -1.36% | 23,434 |
| Jan 30, 2026 | 39.95 | 40.84 | 39.65 | 40.50 | 40.50 | 1.73% | 16,926 |
| Jan 29, 2026 | 39.72 | 39.95 | 39.20 | 39.81 | 39.81 | 1.25% | 13,894 |
| Jan 28, 2026 | 39.97 | 39.97 | 39.32 | 39.32 | 39.32 | -0.86% | 9,104 |
| Jan 27, 2026 | 40.48 | 40.59 | 39.66 | 39.66 | 39.66 | -2.03% | 19,580 |
| Jan 26, 2026 | 40.48 | 40.74 | 40.30 | 40.48 | 40.48 | 0.02% | 8,395 |
| Jan 23, 2026 | 40.76 | 40.99 | 40.19 | 40.47 | 40.47 | 0.07% | 10,308 |
| Jan 22, 2026 | 41.36 | 41.80 | 40.44 | 40.44 | 40.44 | -1.41% | 8,578 |
| Jan 21, 2026 | 41.38 | 41.61 | 40.82 | 41.02 | 41.02 | -0.87% | 6,657 |
| Jan 20, 2026 | 42.06 | 42.38 | 41.36 | 41.38 | 41.38 | -1.62% | 10,456 |
| Jan 19, 2026 | 42.09 | 42.68 | 41.45 | 42.06 | 42.06 | -0.05% | 4,589 |
| Jan 16, 2026 | 41.59 | 42.24 | 41.55 | 42.08 | 42.08 | 1.18% | 6,407 |
| Jan 15, 2026 | 41.51 | 41.88 | 40.67 | 41.59 | 41.59 | 0.31% | 7,223 |
| Jan 14, 2026 | 41.37 | 41.47 | 40.64 | 41.46 | 41.46 | 1.22% | 4,999 |
| Jan 13, 2026 | 40.97 | 41.14 | 40.55 | 40.96 | 40.96 | 0.52% | 5,310 |
| Jan 12, 2026 | 40.60 | 40.94 | 40.56 | 40.75 | 40.75 | 0.34% | 8,956 |
| Jan 9, 2026 | 40.72 | 40.96 | 40.50 | 40.61 | 40.61 | -0.25% | 4,883 |
| Jan 8, 2026 | 40.58 | 40.92 | 40.25 | 40.71 | 40.71 | 0.87% | 7,494 |
| Jan 7, 2026 | 40.98 | 41.11 | 40.32 | 40.36 | 40.36 | -0.71% | 8,421 |
| Jan 6, 2026 | 40.75 | 40.98 | 40.18 | 40.65 | 40.65 | 0.12% | 13,180 |
| Jan 5, 2026 | 40.69 | 41.10 | 40.40 | 40.60 | 40.60 | -0.22% | 20,621 |
| Jan 2, 2026 | 41.34 | 41.34 | 40.20 | 40.69 | 40.69 | -1.57% | 6,663 |
| Dec 30, 2025 | 42.00 | 42.00 | 41.10 | 41.34 | 41.34 | -1.57% | 6,353 |
| Dec 29, 2025 | 42.00 | 42.17 | 41.20 | 42.00 | 42.00 | 0.67% | 8,391 |
| Dec 26, 2025 | 41.70 | 42.00 | 41.43 | 41.72 | 41.72 | 1.07% | 24,908 |
| Dec 23, 2025 | 42.00 | 42.00 | 41.21 | 41.28 | 41.28 | -1.15% | 8,510 |
| Dec 22, 2025 | 40.96 | 42.00 | 40.96 | 41.76 | 41.76 | 1.02% | 86,636 |
| Dec 19, 2025 | 41.37 | 41.79 | 41.01 | 41.34 | 41.34 | -0.07% | 8,920 |
| Dec 18, 2025 | 41.79 | 41.95 | 41.30 | 41.37 | 41.37 | -0.24% | 7,825 |
| Dec 17, 2025 | 40.78 | 41.74 | 40.78 | 41.47 | 41.47 | 1.22% | 3,659 |
| Dec 16, 2025 | 41.25 | 41.26 | 40.91 | 40.97 | 40.97 | -0.05% | 4,419 |