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

Brazil · Delayed Price · Currency is BRL

40.89

-0.07 (-0.17%)

Last updated: Sep 22, 2026, 5:00 PM GMT-3

BVMF:ALUG11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	40.96	41.25	40.77	40.89	40.89	-0.17%	8,336
Sep 21, 2026	40.80	41.07	40.38	40.96	40.96	0.15%	5,518
Sep 18, 2026	41.18	41.18	40.90	40.90	40.90	-0.68%	4,498
Sep 17, 2026	41.57	41.64	41.13	41.18	41.18	0.07%	2,094
Sep 16, 2026	41.59	41.84	41.11	41.15	41.15	-0.72%	3,958
Sep 15, 2026	41.50	41.55	41.20	41.45	41.45	-0.10%	7,411
Sep 14, 2026	41.96	42.17	41.44	41.49	41.49	-0.12%	6,825
Sep 11, 2026	41.05	41.73	41.01	41.54	41.54	1.19%	5,355
Sep 10, 2026	41.91	41.97	40.40	41.05	41.05	-1.04%	6,223
Sep 9, 2026	41.97	41.97	41.27	41.48	41.48	-0.53%	7,114
Sep 8, 2026	42.74	42.74	41.52	41.70	41.70	-0.95%	5,651
Sep 4, 2026	42.32	42.51	42.01	42.10	42.10	-0.12%	3,443
Sep 3, 2026	41.86	42.25	41.81	42.15	42.15	0.81%	6,296
Sep 2, 2026	42.60	42.64	41.72	41.81	41.81	-1.44%	8,408
Sep 1, 2026	42.72	42.85	42.32	42.42	42.42	-0.66%	3,533
Aug 31, 2026	43.37	43.40	42.43	42.70	42.70	-1.13%	4,927
Aug 28, 2026	43.27	43.71	43.19	43.19	43.19	0.21%	5,777
Aug 27, 2026	43.67	43.67	43.10	43.10	43.10	-0.92%	2,529
Aug 26, 2026	43.89	43.96	43.50	43.50	43.50	-0.32%	3,451
Aug 25, 2026	43.64	43.77	43.48	43.64	43.64	-	6,618
Aug 24, 2026	43.74	43.98	43.20	43.64	43.64	0.76%	6,905
Aug 21, 2026	43.74	43.95	43.22	43.31	43.31	-1.05%	5,353
Aug 20, 2026	43.65	43.99	43.38	43.77	43.77	0.30%	4,477
Aug 19, 2026	43.58	43.64	43.00	43.64	43.64	0.11%	7,020
Aug 18, 2026	43.82	44.00	43.57	43.59	43.59	0.05%	8,373
Aug 17, 2026	44.30	44.30	43.33	43.57	43.57	-1.18%	5,986
Aug 14, 2026	43.80	44.35	43.60	44.09	44.09	0.80%	6,779
Aug 13, 2026	43.20	43.74	43.07	43.74	43.74	1.74%	4,948
Aug 12, 2026	42.79	42.99	41.85	42.99	42.99	1.08%	6,417
Aug 11, 2026	42.40	42.80	42.14	42.53	42.53	0.31%	5,256
Aug 10, 2026	42.76	43.00	42.18	42.40	42.40	-0.84%	4,156
Aug 7, 2026	42.80	43.03	42.65	42.76	42.76	-0.05%	3,710
Aug 6, 2026	43.45	43.51	42.69	42.78	42.78	-1.34%	8,115
Aug 5, 2026	43.75	43.80	42.89	43.36	43.36	0.05%	4,831
Aug 4, 2026	43.18	43.98	42.60	43.34	43.34	0.65%	6,787
Aug 3, 2026	43.30	43.30	42.90	43.06	43.06	0.44%	8,780
Jul 31, 2026	43.02	43.08	42.87	42.87	42.87	-0.35%	2,673
Jul 30, 2026	43.94	44.16	42.77	43.02	43.02	-2.09%	9,336
Jul 29, 2026	44.00	44.36	43.94	43.94	43.94	-0.54%	5,068
Jul 28, 2026	44.01	44.49	43.92	44.18	44.18	0.73%	4,474
Jul 27, 2026	43.99	44.09	43.43	43.86	43.86	0.21%	4,853
Jul 24, 2026	43.00	43.95	43.00	43.77	43.77	2.05%	8,456
Jul 23, 2026	42.76	43.19	42.76	42.89	42.89	0.30%	3,202
Jul 22, 2026	43.31	43.31	42.76	42.76	42.76	-0.79%	4,688
Jul 21, 2026	43.26	43.33	43.00	43.10	43.10	-0.37%	10,354
Jul 20, 2026	43.69	43.81	43.15	43.26	43.26	-0.98%	9,320
Jul 17, 2026	44.00	44.31	43.08	43.69	43.69	0.18%	4,939
Jul 16, 2026	42.91	43.89	42.59	43.61	43.61	2.66%	3,570
Jul 15, 2026	42.33	42.87	42.05	42.48	42.48	0.28%	4,810
Jul 14, 2026	42.90	43.18	42.27	42.36	42.36	-1.28%	8,541