Skip to main content
logo
ETF Bradesco Ima-B5 Plus Fundo De Indice (BVMF:B5MB11)
Brazil flag Brazil · Delayed Price · Currency is BRL
129.97
+0.23 (0.18%)
At close: Mar 2, 2026

BVMF:B5MB11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 2026129.59129.97129.09129.97129.970.18%9,449
Feb 27, 2026129.82130.23129.54129.74129.74-0.16%8,103
Feb 26, 2026129.49129.95129.17129.95129.950.64%36,308
Feb 25, 2026128.77129.12128.46129.12129.120.57%76,379
Feb 24, 2026128.78128.80127.73128.39128.390.15%7,440
Feb 23, 2026128.11128.22127.71128.20128.200.28%84,175
Feb 20, 2026127.46127.84127.46127.84127.840.33%5,900
Feb 19, 2026127.63127.71127.00127.42127.42-0.22%13,343
Feb 18, 2026127.76127.76127.19127.70127.700.29%3,063
Feb 13, 2026127.50128.00126.63127.33127.330.39%28,950
Feb 12, 2026126.99127.00125.88126.83126.830.53%5,905
Feb 11, 2026126.38126.53125.92126.16126.160.17%6,222
Feb 10, 2026127.00127.00125.94125.94125.94-0.20%7,431
Feb 9, 2026126.80126.80125.64126.19126.190.37%51,042
Feb 6, 2026126.00126.30125.73125.73125.73-0.26%12,201
Feb 5, 2026129.72129.72126.06126.06126.06-0.02%30,435
Feb 4, 2026126.71127.00126.08126.08126.08-0.23%13,165
Feb 3, 2026126.75126.80126.37126.37126.37-4,551
Feb 2, 2026127.11127.50126.37126.37126.37-0.58%2,061
Jan 30, 2026126.50127.11126.40127.11127.110.55%45,097
Jan 29, 2026126.77126.89125.96126.42126.42-0.09%3,788
Jan 28, 2026126.50127.00126.01126.53126.530.32%4,400
Jan 27, 2026125.86126.24125.86126.13126.130.33%2,967
Jan 26, 2026125.50125.78125.33125.72125.720.22%3,259
Jan 23, 2026125.01125.44124.64125.44125.440.88%6,705
Jan 22, 2026123.00124.50123.00124.34124.340.27%5,103
Jan 21, 2026124.00124.29124.00124.00124.000.37%2,600
Jan 20, 2026124.85125.50123.48123.54123.54-0.56%6,227
Jan 19, 2026125.50125.50123.69124.23124.230.18%158,770
Jan 16, 2026123.99124.01123.67124.01124.010.02%106,469
Jan 15, 2026124.15124.22123.73123.99123.99-0.19%1,436
Jan 14, 2026125.86125.86124.23124.23124.23-0.50%1,912
Jan 13, 2026124.91124.91124.86124.86124.860.12%1,042
Jan 12, 2026124.50126.00124.36124.71124.71-0.15%7,721
Jan 9, 2026124.50125.29124.50124.90124.90-0.11%907
Jan 8, 2026125.78125.78124.81125.04125.040.15%1,532
Jan 7, 2026125.08125.18124.59124.85124.850.06%8,729
Jan 6, 2026125.73125.73124.78124.78124.78-0.51%2,680
Jan 5, 2026126.50127.00124.66125.42125.42-0.53%4,601
Jan 2, 2026126.39126.39125.89126.09126.090.21%682
Dec 30, 2025126.00126.50125.65125.82125.820.23%3,438
Dec 29, 2025125.59125.96124.00125.53125.530.32%1,701
Dec 26, 2025125.64126.00124.71125.13125.130.31%1,843
Dec 23, 2025125.70126.50124.00124.74124.740.08%74,762
Dec 22, 2025125.85125.85124.64124.64124.64-0.08%1,049,676
Dec 19, 2025124.42124.87124.26124.74124.740.59%3,361
Dec 18, 2025125.70125.70123.65124.01124.01-0.10%1,687
Dec 17, 2025126.19127.30124.11124.13124.13-1.36%511
Dec 16, 2025126.20126.20123.70125.84125.84-0.29%9,512
Dec 15, 2025127.00127.00126.01126.20126.200.07%2,091