Bb Etf Ibovespa Fundo De Indice (BVMF:BBOV11)
Brazil · Delayed Price · Currency is BRL 82.51
-3.79 (-4.39%)
At close: Dec 5, 2025
BVMF:BBOV11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.69 | 86.69 | 82.28 | 82.51 | 82.51 | -4.39% | 68,290 |
| Dec 4, 2025 | 84.68 | 86.30 | 84.68 | 86.30 | 86.30 | 1.90% | 46,637 |
| Dec 3, 2025 | 84.86 | 84.86 | 84.36 | 84.69 | 84.69 | 0.81% | 33,940 |
| Dec 2, 2025 | 83.06 | 84.01 | 83.06 | 84.01 | 84.01 | 1.02% | 50,030 |
| Dec 1, 2025 | 83.35 | 83.39 | 82.84 | 83.16 | 83.16 | -0.22% | 3,663 |
| Nov 28, 2025 | 83.79 | 83.79 | 83.01 | 83.34 | 83.34 | 0.46% | 1,309 |
| Nov 27, 2025 | 82.86 | 83.13 | 82.83 | 82.96 | 82.96 | 0.11% | 1,345 |
| Nov 26, 2025 | 81.81 | 82.99 | 81.81 | 82.87 | 82.87 | 1.58% | 145,587 |
| Nov 25, 2025 | 82.00 | 82.00 | 81.15 | 81.58 | 81.58 | 0.37% | 34,455 |
| Nov 24, 2025 | 81.00 | 81.42 | 81.00 | 81.28 | 81.28 | 0.26% | 797 |
| Nov 21, 2025 | 81.88 | 81.88 | 80.43 | 81.07 | 81.07 | -0.21% | 2,505 |
| Nov 19, 2025 | 82.59 | 82.59 | 81.24 | 81.24 | 81.24 | -1.01% | 607,657 |
| Nov 18, 2025 | 81.98 | 82.18 | 81.85 | 82.07 | 82.07 | -0.07% | 21,164 |
| Nov 17, 2025 | 82.59 | 82.60 | 82.13 | 82.13 | 82.13 | -0.57% | 8,211 |
| Nov 14, 2025 | 82.23 | 82.75 | 82.23 | 82.60 | 82.60 | 0.45% | 607,352 |
| Nov 13, 2025 | 82.27 | 82.75 | 82.08 | 82.23 | 82.23 | - | 1,574 |
| Nov 12, 2025 | 82.80 | 82.80 | 82.07 | 82.23 | 82.23 | -0.42% | 3,068 |
| Nov 11, 2025 | 81.23 | 82.90 | 81.23 | 82.58 | 82.58 | 1.75% | 1,543 |
| Nov 10, 2025 | 80.99 | 81.47 | 80.99 | 81.16 | 81.16 | 0.91% | 9,451 |
| Nov 7, 2025 | 80.18 | 80.43 | 79.94 | 80.43 | 80.43 | 0.04% | 256 |
| Nov 6, 2025 | 80.95 | 81.09 | 80.29 | 80.40 | 80.40 | 0.32% | 586 |
| Nov 5, 2025 | 79.28 | 80.40 | 78.71 | 80.14 | 80.14 | 1.82% | 20,754 |
| Nov 4, 2025 | 78.65 | 78.87 | 78.65 | 78.71 | 78.71 | 0.11% | 987 |
| Nov 3, 2025 | 78.74 | 78.98 | 78.60 | 78.62 | 78.62 | 0.73% | 15,522 |
| Oct 31, 2025 | 78.64 | 78.64 | 77.96 | 78.05 | 78.05 | 0.24% | 27,971 |
| Oct 30, 2025 | 77.30 | 78.11 | 77.30 | 77.86 | 77.86 | 0.21% | 277,993 |
| Oct 29, 2025 | 77.49 | 77.93 | 77.49 | 77.70 | 77.70 | 0.57% | 2,617 |
| Oct 28, 2025 | 77.40 | 77.40 | 76.84 | 77.26 | 77.26 | 0.48% | 9,201 |
| Oct 27, 2025 | 77.22 | 77.56 | 76.89 | 76.89 | 76.89 | 0.47% | 860 |
| Oct 24, 2025 | 77.04 | 77.09 | 76.51 | 76.53 | 76.53 | 0.07% | 7,896 |
| Oct 23, 2025 | 76.05 | 76.72 | 76.05 | 76.48 | 76.48 | 0.87% | 101,858 |
| Oct 22, 2025 | 75.67 | 75.90 | 75.61 | 75.82 | 75.82 | 0.61% | 6,178 |
| Oct 21, 2025 | 75.68 | 75.89 | 75.36 | 75.36 | 75.36 | -0.54% | 3,849 |
| Oct 20, 2025 | 75.68 | 75.99 | 75.17 | 75.77 | 75.77 | 1.03% | 40,783 |
| Oct 17, 2025 | 74.02 | 75.05 | 74.02 | 75.00 | 75.00 | 0.70% | 10,910 |
| Oct 16, 2025 | 74.32 | 74.63 | 74.25 | 74.48 | 74.48 | -0.40% | 1,457 |
| Oct 15, 2025 | 74.00 | 74.79 | 73.94 | 74.78 | 74.78 | 0.89% | 15,269 |
| Oct 14, 2025 | 74.75 | 74.75 | 74.03 | 74.12 | 74.12 | - | 392 |
| Oct 13, 2025 | 74.99 | 74.99 | 74.12 | 74.12 | 74.12 | 0.37% | 195 |
| Oct 10, 2025 | 74.47 | 74.47 | 73.61 | 73.85 | 73.85 | -0.74% | 1,567 |
| Oct 9, 2025 | 74.35 | 74.51 | 74.28 | 74.40 | 74.40 | 0.20% | 139 |
| Oct 8, 2025 | 73.32 | 74.47 | 73.32 | 74.25 | 74.25 | 0.45% | 229 |
| Oct 7, 2025 | 74.99 | 74.99 | 73.66 | 73.92 | 73.92 | -1.74% | 331,378 |
| Oct 6, 2025 | 76.22 | 76.22 | 75.08 | 75.23 | 75.23 | -0.30% | 9,769 |
| Oct 3, 2025 | 75.31 | 75.58 | 75.18 | 75.46 | 75.46 | 0.20% | 21,930 |
| Oct 2, 2025 | 76.93 | 76.93 | 75.18 | 75.31 | 75.31 | -0.99% | 205,473 |
| Oct 1, 2025 | 76.88 | 76.88 | 75.88 | 76.06 | 76.06 | -0.55% | 5,206 |
| Sep 30, 2025 | 77.46 | 77.46 | 76.37 | 76.48 | 76.48 | -0.03% | 3,023 |
| Sep 29, 2025 | 76.99 | 77.06 | 76.45 | 76.50 | 76.50 | 0.33% | 62,222 |
| Sep 26, 2025 | 76.51 | 76.51 | 76.02 | 76.25 | 76.25 | 0.66% | 2,206 |