ETF Bradesco Ima-B5 Plus Fundo De Indice (BVMF:B5MB11)
Brazil · Delayed Price · Currency is BRL 120.70
+0.77 (0.64%)
At close: Aug 1, 2025, 4:55 PM GMT-3
DISH Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 120.89 | 120.90 | 120.41 | 120.70 | - | 0.64% | 13,779 |
| Jul 31, 2025 | 120.31 | 120.31 | 119.93 | 119.93 | - | -0.53% | 506 |
| Jul 30, 2025 | 120.57 | 120.57 | 120.57 | 120.57 | - | 0.62% | 6,200 |
| Jul 29, 2025 | 119.86 | 119.93 | 119.83 | 119.83 | - | 0.18% | 9,103 |
| Jul 28, 2025 | 119.62 | 119.62 | 119.62 | 119.62 | - | 0.03% | 505 |
| Jul 25, 2025 | 120.17 | 120.17 | 119.58 | 119.58 | - | -0.19% | 508 |
| Jul 24, 2025 | 119.32 | 119.94 | 119.32 | 119.81 | - | -0.03% | 626 |
| Jul 23, 2025 | 119.60 | 119.85 | 119.32 | 119.85 | - | 0.30% | 13,971 |
| Jul 22, 2025 | 120.09 | 120.09 | 119.49 | 119.49 | - | -0.28% | 601 |
| Jul 21, 2025 | 119.55 | 119.82 | 119.55 | 119.82 | - | -0.07% | 6,383 |
| Jul 18, 2025 | 119.96 | 119.96 | 119.55 | 119.90 | - | -0.08% | 49,006 |
| Jul 17, 2025 | 119.97 | 120.15 | 119.84 | 119.99 | - | 0.13% | 813 |
| Jul 16, 2025 | 121.00 | 121.00 | 119.75 | 119.84 | - | -0.49% | 743 |
| Jul 15, 2025 | 120.52 | 120.67 | 120.43 | 120.43 | - | -0.07% | 669 |
| Jul 14, 2025 | 121.72 | 121.72 | 120.52 | 120.52 | - | -0.38% | 51,309 |
| Jul 11, 2025 | 119.55 | 120.98 | 119.55 | 120.98 | - | 0.41% | 690 |
| Jul 10, 2025 | 120.01 | 120.60 | 119.64 | 120.49 | - | 0.07% | 899 |
| Jul 9, 2025 | 122.15 | 122.15 | 120.40 | 120.40 | - | -0.59% | 548 |
| Jul 8, 2025 | 121.79 | 121.79 | 121.12 | 121.12 | - | -0.51% | 832 |
| Jul 7, 2025 | 121.18 | 121.86 | 120.01 | 121.74 | - | -0.03% | 25,194 |
| Jul 4, 2025 | 122.13 | 122.24 | 121.76 | 121.78 | - | -0.13% | 627 |
| Jul 3, 2025 | 120.29 | 122.24 | 120.29 | 121.94 | - | 0.15% | 756 |
| Jul 2, 2025 | 122.18 | 122.18 | 121.69 | 121.76 | - | -0.30% | 21,813 |
| Jul 1, 2025 | 123.08 | 123.08 | 121.70 | 122.13 | - | 0.40% | 16,595 |
| Jun 30, 2025 | 121.82 | 121.82 | 120.29 | 121.64 | - | 0.65% | 28,292 |
| Jun 27, 2025 | 120.63 | 121.06 | 120.63 | 120.86 | - | 0.19% | 1,642 |
| Jun 26, 2025 | 120.97 | 120.97 | 120.60 | 120.63 | - | - | 1,139 |
| Jun 25, 2025 | 121.77 | 121.77 | 120.01 | 120.63 | - | -0.18% | 1,179 |
| Jun 24, 2025 | 121.03 | 121.03 | 120.85 | 120.85 | - | -0.12% | 50,451 |
| Jun 23, 2025 | 121.32 | 121.32 | 120.99 | 120.99 | - | 0.27% | 49,228 |
| Jun 20, 2025 | 120.98 | 121.04 | 120.67 | 120.67 | - | 0.42% | 3,324 |
| Jun 18, 2025 | 119.87 | 120.16 | 119.87 | 120.16 | - | -0.03% | 503 |
| Jun 17, 2025 | 120.01 | 120.20 | 119.60 | 120.20 | - | 0.66% | 1,024 |
| Jun 16, 2025 | 119.07 | 120.24 | 119.07 | 119.41 | - | 0.29% | 2,573 |
| Jun 13, 2025 | 119.44 | 119.44 | 119.07 | 119.07 | - | -0.44% | 36,978 |
| Jun 12, 2025 | 119.74 | 119.74 | 119.11 | 119.60 | - | 0.14% | 3,292 |
| Jun 11, 2025 | 118.94 | 119.43 | 118.94 | 119.43 | - | - | 679 |
| Jun 10, 2025 | 119.97 | 119.97 | 119.43 | 119.43 | - | 0.03% | 1,085 |
| Jun 9, 2025 | 121.73 | 121.73 | 119.39 | 119.39 | - | -0.25% | 1,059 |
| Jun 6, 2025 | 119.84 | 119.84 | 119.59 | 119.69 | - | 0.02% | 43,105 |
| Jun 5, 2025 | 120.18 | 120.18 | 119.63 | 119.67 | - | 0.03% | 1,165 |
| Jun 4, 2025 | 119.45 | 119.84 | 119.45 | 119.63 | - | 0.15% | 505 |
| Jun 3, 2025 | 119.42 | 119.76 | 119.42 | 119.45 | - | 0.16% | 524 |
| Jun 2, 2025 | 119.54 | 120.01 | 119.26 | 119.26 | - | -0.38% | 771 |
| May 30, 2025 | 120.89 | 120.89 | 119.65 | 119.71 | - | -0.41% | 540 |
| May 29, 2025 | 120.89 | 120.89 | 120.20 | 120.20 | - | -0.31% | 550 |
| May 28, 2025 | 120.60 | 120.60 | 120.04 | 120.57 | - | -0.02% | 11,067 |
| May 27, 2025 | 120.69 | 120.69 | 120.21 | 120.60 | - | 0.56% | 609 |
| May 26, 2025 | 120.89 | 120.89 | 119.64 | 119.93 | - | 0.05% | 1,303 |
| May 23, 2025 | 118.84 | 120.08 | 118.84 | 119.87 | - | -0.04% | 689 |