Investo MSCI US Real Estate ETF Fundo De Investimento De Indice Investimento Exterior (BVMF:ALUG11)
Brazil · Delayed Price · Currency is BRL 40.96
+0.54 (1.34%)
At close: Oct 10, 2025
BVMF:ALUG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 40.52 | 41.22 | 40.46 | 40.96 | 40.96 | 1.34% | 7,054 |
| Oct 9, 2025 | 40.65 | 40.65 | 40.28 | 40.42 | 40.42 | 0.02% | 17,796 |
| Oct 8, 2025 | 40.70 | 41.03 | 40.26 | 40.41 | 40.41 | -0.71% | 8,532 |
| Oct 7, 2025 | 40.66 | 41.04 | 40.47 | 40.70 | 40.70 | 0.35% | 5,183 |
| Oct 6, 2025 | 41.06 | 41.06 | 40.55 | 40.56 | 40.56 | -1.22% | 3,741 |
| Oct 3, 2025 | 41.00 | 41.63 | 41.00 | 41.06 | 41.06 | 0.20% | 100,488 |
| Oct 2, 2025 | 41.11 | 41.25 | 40.79 | 40.98 | 40.98 | -0.32% | 5,833 |
| Oct 1, 2025 | 41.13 | 41.30 | 40.88 | 41.11 | 41.11 | 0.27% | 4,491 |
| Sep 30, 2025 | 40.85 | 41.22 | 40.75 | 41.00 | 41.00 | 0.34% | 8,636 |
| Sep 29, 2025 | 41.00 | 41.24 | 40.65 | 40.86 | 40.86 | -0.24% | 3,660 |
| Sep 26, 2025 | 40.77 | 41.09 | 40.77 | 40.96 | 40.96 | 0.47% | 4,372 |
| Sep 25, 2025 | 40.75 | 41.19 | 40.52 | 40.77 | 40.77 | 0.05% | 8,136 |
| Sep 24, 2025 | 41.15 | 41.15 | 40.50 | 40.75 | 40.75 | 0.02% | 18,356 |
| Sep 23, 2025 | 41.05 | 41.15 | 40.70 | 40.74 | 40.74 | -0.63% | 6,989 |
| Sep 22, 2025 | 41.28 | 41.28 | 40.81 | 41.00 | 41.00 | 0.22% | 6,466 |
| Sep 19, 2025 | 41.60 | 41.60 | 40.91 | 40.91 | 40.91 | -0.37% | 4,083 |
| Sep 18, 2025 | 40.90 | 41.14 | 40.75 | 41.06 | 41.06 | 0.39% | 13,163 |
| Sep 17, 2025 | 41.28 | 41.41 | 40.90 | 40.90 | 40.90 | -0.17% | 9,896 |
| Sep 16, 2025 | 41.05 | 41.59 | 40.86 | 40.97 | 40.97 | -0.94% | 4,918 |
| Sep 15, 2025 | 41.55 | 41.74 | 41.20 | 41.36 | 41.36 | -0.72% | 5,088 |
| Sep 12, 2025 | 42.11 | 42.18 | 41.62 | 41.66 | 41.66 | -1.07% | 4,663 |
| Sep 11, 2025 | 41.64 | 42.17 | 41.50 | 42.11 | 42.11 | 1.52% | 4,370 |
| Sep 10, 2025 | 41.99 | 42.00 | 41.41 | 41.48 | 41.48 | -0.53% | 8,248 |
| Sep 9, 2025 | 41.72 | 41.99 | 41.53 | 41.70 | 41.70 | 0.02% | 3,231 |
| Sep 8, 2025 | 41.97 | 42.07 | 41.50 | 41.69 | 41.69 | -0.52% | 6,568 |
| Sep 5, 2025 | 41.75 | 41.92 | 41.59 | 41.91 | 41.91 | 0.53% | 7,796 |
| Sep 4, 2025 | 41.49 | 41.76 | 41.39 | 41.69 | 41.69 | 0.51% | 3,771 |
| Sep 3, 2025 | 41.46 | 41.59 | 41.39 | 41.48 | 41.48 | -0.26% | 2,906 |
| Sep 2, 2025 | 42.12 | 42.15 | 41.46 | 41.59 | 41.59 | -1.16% | 8,479 |
| Sep 1, 2025 | 42.12 | 42.48 | 41.95 | 42.08 | 42.08 | 0.45% | 3,599 |
| Aug 29, 2025 | 41.54 | 41.94 | 41.54 | 41.89 | 41.89 | 0.84% | 4,047 |
| Aug 28, 2025 | 41.96 | 42.02 | 41.31 | 41.54 | 41.54 | -0.69% | 3,387 |
| Aug 27, 2025 | 41.76 | 42.05 | 41.60 | 41.83 | 41.83 | 0.43% | 5,736 |
| Aug 26, 2025 | 41.71 | 41.71 | 41.46 | 41.65 | 41.65 | 0.17% | 2,289 |
| Aug 25, 2025 | 41.78 | 41.89 | 41.45 | 41.58 | 41.58 | -0.76% | 3,489 |
| Aug 22, 2025 | 41.50 | 42.12 | 41.50 | 41.90 | 41.90 | 0.96% | 4,082 |
| Aug 21, 2025 | 41.82 | 41.82 | 41.38 | 41.50 | 41.50 | -0.19% | 4,494 |
| Aug 20, 2025 | 41.86 | 42.00 | 41.48 | 41.58 | 41.58 | -0.24% | 2,163 |
| Aug 19, 2025 | 40.50 | 41.72 | 40.50 | 41.68 | 41.68 | 2.91% | 3,384 |
| Aug 18, 2025 | 40.94 | 40.94 | 40.50 | 40.50 | 40.50 | -0.15% | 4,884 |
| Aug 15, 2025 | 40.87 | 40.87 | 40.05 | 40.56 | 40.56 | 0.25% | 7,541 |
| Aug 14, 2025 | 41.07 | 41.60 | 40.00 | 40.46 | 40.46 | -0.49% | 4,982 |
| Aug 13, 2025 | 40.47 | 40.72 | 40.19 | 40.66 | 40.66 | 1.30% | 8,664 |
| Aug 12, 2025 | 40.66 | 40.73 | 39.86 | 40.14 | 40.14 | -0.55% | 6,822 |
| Aug 11, 2025 | 40.57 | 40.99 | 40.36 | 40.36 | 40.36 | -0.52% | 2,836 |
| Aug 8, 2025 | 40.84 | 41.08 | 40.57 | 40.57 | 40.57 | -0.66% | 6,762 |
| Aug 7, 2025 | 41.43 | 41.43 | 40.80 | 40.84 | 40.84 | -0.37% | 4,902 |
| Aug 6, 2025 | 41.63 | 41.77 | 40.99 | 40.99 | 40.99 | -1.54% | 8,334 |
| Aug 5, 2025 | 41.68 | 41.91 | 41.28 | 41.63 | 41.63 | 0.41% | 15,887 |
| Aug 4, 2025 | 41.34 | 41.74 | 41.12 | 41.46 | 41.46 | 0.29% | 4,215 |