Investo MSCI US Real Estate ETF Fundo De Investimento De Indice Investimento Exterior (BVMF:ALUG11)

Brazil · Delayed Price · Currency is BRL

40.96

+0.53 (1.31%)

Last updated: Apr 17, 2026, 5:00 PM GMT-3

BVMF:ALUG11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	40.56	41.07	40.37	40.96	40.96	1.31%	8,493
Apr 16, 2026	40.08	40.55	39.99	40.43	40.43	0.95%	11,537
Apr 15, 2026	40.19	40.20	39.79	40.05	40.05	0.02%	5,479
Apr 14, 2026	39.81	40.04	39.21	40.04	40.04	0.91%	10,207
Apr 13, 2026	39.68	39.79	39.41	39.68	39.68	0.08%	4,536
Apr 10, 2026	40.00	40.00	39.48	39.65	39.65	-0.97%	11,189
Apr 9, 2026	39.99	40.34	39.77	40.04	40.04	0.13%	5,270
Apr 8, 2026	40.08	40.39	39.68	39.99	39.99	0.78%	11,206
Apr 7, 2026	39.84	39.84	39.45	39.68	39.68	0.08%	5,117
Apr 6, 2026	39.61	39.74	39.21	39.65	39.65	0.10%	8,745
Apr 2, 2026	39.06	39.65	38.61	39.61	39.61	1.41%	39,589
Apr 1, 2026	39.20	39.70	38.97	39.06	39.06	-0.10%	4,978
Mar 31, 2026	39.65	39.65	38.95	39.10	39.10	-	38,709
Mar 30, 2026	39.19	39.47	38.81	39.10	39.10	0.77%	11,179
Mar 27, 2026	38.91	39.44	38.79	38.80	38.80	-1.10%	7,614
Mar 26, 2026	39.48	39.48	38.91	39.23	39.23	0.49%	20,355
Mar 25, 2026	39.59	39.59	38.94	39.04	39.04	-0.79%	14,126
Mar 24, 2026	39.89	39.89	39.33	39.35	39.35	-0.51%	48,819
Mar 23, 2026	40.02	40.49	39.55	39.55	39.55	-0.65%	14,610
Mar 20, 2026	40.39	40.83	39.81	39.81	39.81	-1.39%	6,937
Mar 19, 2026	40.75	41.45	40.37	40.37	40.37	-0.93%	5,343
Mar 18, 2026	41.43	41.43	40.73	40.75	40.75	-0.85%	6,752
Mar 17, 2026	41.24	41.40	40.98	41.10	41.10	0.02%	4,340
Mar 16, 2026	41.39	41.72	41.00	41.09	41.09	-0.72%	5,487
Mar 13, 2026	40.86	41.58	40.63	41.39	41.39	1.45%	4,942
Mar 12, 2026	40.55	40.92	40.35	40.80	40.80	0.77%	7,073
Mar 11, 2026	40.82	41.17	40.37	40.49	40.49	-0.78%	5,962
Mar 10, 2026	40.86	41.23	40.76	40.81	40.81	-0.39%	5,532
Mar 9, 2026	41.39	41.39	40.35	40.97	40.97	-1.09%	43,019
Mar 6, 2026	42.18	42.44	41.42	41.42	41.42	-1.57%	9,606
Mar 5, 2026	42.26	42.33	41.80	42.08	42.08	-0.43%	12,755
Mar 4, 2026	42.41	42.41	41.58	42.26	42.26	-0.61%	64,042
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