Skip to main content
logo
ETF Bradesco Ima-B5 Plus Fundo De Indice (BVMF:B5MB11)
Brazil flag Brazil · Delayed Price · Currency is BRL
134.70
+0.09 (0.07%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3

BVMF:B5MB11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 2026134.61134.61133.94134.61134.610.18%3,008
Sep 18, 2026134.85134.85134.29134.37134.37-0.01%935
Sep 17, 2026134.25134.61134.06134.39134.390.27%1,121
Sep 16, 2026134.37134.73134.03134.03134.030.32%4,012
Sep 15, 2026133.80134.04133.60133.60133.60-0.27%2,462
Sep 14, 2026134.32134.78133.77133.96133.96-0.31%5,407
Sep 11, 2026134.32135.18134.10134.38134.380.16%2,183
Sep 10, 2026133.49134.16133.14134.16134.160.50%1,531
Sep 9, 2026133.93133.93132.90133.49133.490.01%57,158
Sep 8, 2026133.12133.86133.12133.47133.470.26%36,394
Sep 4, 2026133.42133.65132.82133.12133.120.38%127,206
Sep 3, 2026132.90132.99132.28132.61132.610.08%1,890
Sep 2, 2026131.56132.50131.56132.50132.500.67%1,866,730
Sep 1, 2026132.25132.25131.47131.62131.620.11%17,103
Aug 31, 2026132.20132.79131.29131.47131.47-0.33%2,698
Aug 28, 2026132.55132.55131.72131.90131.90-0.34%10,161
Aug 27, 2026132.50132.54131.80132.35132.35-17,246
Aug 26, 2026132.54132.54131.64132.35132.350.14%8,016
Aug 25, 2026133.00133.00131.82132.16132.160.26%3,120
Aug 24, 2026132.50132.50131.60131.82131.820.14%1,305
Aug 21, 2026132.06132.06131.10131.63131.630.05%9,782
Aug 20, 2026131.40131.60131.02131.57131.570.47%4,314
Aug 19, 2026131.24131.49130.84130.96130.960.41%41,295
Aug 18, 2026130.89131.13130.43130.43130.43-0.13%30,898
Aug 17, 2026129.36130.75129.36130.60130.600.58%1,595
Aug 14, 2026130.40130.40129.80129.85129.85-0.12%2,041
Aug 13, 2026130.35130.65130.00130.00130.00-0.12%4,374
Aug 12, 2026129.87130.40129.87130.15130.150.26%2,344
Aug 11, 2026129.72130.11129.49129.81129.81-0.25%9,082
Aug 10, 2026130.00130.45130.00130.14130.140.11%2,142
Aug 7, 2026129.85130.05129.48130.00130.000.12%80,179
Aug 6, 2026129.79129.85129.25129.85129.850.05%29,428
Aug 5, 2026129.71130.25129.71129.79129.790.06%1,245
Aug 4, 2026129.82130.11129.15129.71129.71-0.26%5,739
Aug 3, 2026129.13130.05129.13130.05130.050.85%13,592
Jul 31, 2026128.16128.98127.56128.96128.960.48%14,209
Jul 30, 2026127.80128.68127.54128.35128.350.27%1,129
Jul 29, 2026128.62128.93128.00128.00128.00-0.57%18,663
Jul 28, 2026129.36129.50128.53128.74128.74-0.33%6,632
Jul 27, 2026129.45129.45128.83129.16129.160.14%2,455
Jul 24, 2026127.89128.98127.89128.98128.980.49%1,104
Jul 23, 2026128.16128.35128.16128.35128.35-0.12%1,080
Jul 22, 2026129.44129.44128.19128.51128.51-0.44%1,728
Jul 21, 2026129.37130.03129.08129.08129.08-0.26%1,811
Jul 20, 2026129.33130.36129.33129.41129.41-0.30%48,374
Jul 17, 2026130.14130.50129.67129.80129.80-0.11%2,231
Jul 16, 2026130.30130.32129.63129.94129.94-0.22%150,217
Jul 15, 2026130.26130.26130.00130.22130.220.08%2,237
Jul 14, 2026130.20130.50129.78130.12130.120.12%2,884
Jul 13, 2026129.76130.29129.52129.96129.96-0.10%94,140