BB ETF S&P Dividendos Brasil Fundo de Indice (BVMF:BBSD11)
Brazil · Delayed Price · Currency is BRL 115.84
-0.85 (-0.73%)
At close: Oct 10, 2025
BVMF:BBSD11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 117.00 | 117.00 | 115.49 | 115.84 | 115.84 | -0.73% | 59 |
| Oct 9, 2025 | 117.17 | 117.17 | 116.69 | 116.69 | 116.69 | -0.45% | 15 |
| Oct 8, 2025 | 117.41 | 117.56 | 117.22 | 117.22 | 117.22 | 0.10% | 116 |
| Oct 7, 2025 | 117.52 | 117.56 | 117.04 | 117.10 | 117.10 | -1.68% | 31 |
| Oct 6, 2025 | 120.13 | 120.79 | 119.00 | 119.10 | 119.10 | -0.86% | 94 |
| Oct 3, 2025 | 119.80 | 120.13 | 119.40 | 120.13 | 120.13 | 0.80% | 32 |
| Oct 2, 2025 | 120.01 | 120.85 | 119.18 | 119.18 | 119.18 | -1.32% | 15 |
| Oct 1, 2025 | 121.46 | 121.46 | 120.77 | 120.77 | 120.77 | -0.76% | 54 |
| Sep 30, 2025 | 124.06 | 124.06 | 121.69 | 121.69 | 121.69 | 0.01% | 40 |
| Sep 29, 2025 | 122.02 | 122.03 | 121.63 | 121.68 | 121.68 | 0.99% | 65 |
| Sep 26, 2025 | 120.43 | 120.49 | 120.42 | 120.49 | 120.49 | 0.06% | 15 |
| Sep 25, 2025 | 121.45 | 122.00 | 120.42 | 120.42 | 120.42 | -0.85% | 522 |
| Sep 24, 2025 | 121.50 | 121.72 | 121.45 | 121.45 | 121.45 | -0.18% | 23 |
| Sep 23, 2025 | 120.06 | 121.67 | 120.06 | 121.67 | 121.67 | 1.35% | 32 |
| Sep 22, 2025 | 122.45 | 122.45 | 118.50 | 120.05 | 120.05 | -1.15% | 207 |
| Sep 19, 2025 | 122.12 | 122.12 | 120.96 | 121.45 | 121.45 | 0.45% | 7 |
| Sep 18, 2025 | 120.62 | 120.97 | 120.62 | 120.91 | 120.91 | -0.35% | 55 |
| Sep 17, 2025 | 120.44 | 121.33 | 120.44 | 121.33 | 121.33 | 1.21% | 14 |
| Sep 16, 2025 | 118.88 | 119.93 | 118.87 | 119.88 | 119.88 | 0.24% | 27 |
| Sep 15, 2025 | 118.83 | 120.17 | 118.83 | 119.59 | 119.59 | 0.65% | 274 |
| Sep 12, 2025 | 118.70 | 118.90 | 118.70 | 118.82 | 118.82 | -0.26% | 76 |
| Sep 11, 2025 | 118.90 | 119.89 | 118.85 | 119.13 | 119.13 | 0.29% | 87 |
| Sep 10, 2025 | 118.89 | 118.89 | 118.57 | 118.79 | 118.79 | 0.48% | 50 |
| Sep 9, 2025 | 117.85 | 118.22 | 117.85 | 118.22 | 118.22 | 0.10% | 20 |
| Sep 8, 2025 | 119.28 | 119.28 | 117.87 | 118.10 | 118.10 | -0.99% | 35 |
| Sep 5, 2025 | 119.25 | 119.28 | 118.86 | 119.28 | 119.28 | 1.83% | 8 |
| Sep 4, 2025 | 116.40 | 117.14 | 116.40 | 117.14 | 117.14 | 0.88% | 38 |
| Sep 3, 2025 | 114.49 | 117.99 | 114.49 | 116.12 | 116.12 | -0.46% | 32 |
| Sep 2, 2025 | 117.09 | 117.09 | 116.66 | 116.66 | 116.66 | -0.37% | 2 |
| Sep 1, 2025 | 118.48 | 118.48 | 116.81 | 117.09 | 117.09 | -0.31% | 20 |
| Aug 29, 2025 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - | - |
| Aug 28, 2025 | 118.08 | 118.08 | 117.45 | 117.45 | 117.45 | 1.72% | 17 |
| Aug 27, 2025 | 111.92 | 115.46 | 111.92 | 115.46 | 115.46 | 1.40% | 32 |
| Aug 26, 2025 | 113.97 | 113.97 | 113.87 | 113.87 | 113.87 | -0.09% | 2 |
| Aug 25, 2025 | 113.00 | 114.30 | 113.00 | 113.97 | 113.97 | 0.23% | 91 |
| Aug 22, 2025 | 111.69 | 113.81 | 111.69 | 113.71 | 113.71 | 2.03% | 113 |
| Aug 21, 2025 | 111.92 | 111.92 | 110.98 | 111.45 | 111.45 | -0.29% | 274 |
| Aug 20, 2025 | 108.91 | 111.77 | 108.91 | 111.77 | 111.77 | 0.80% | 117 |
| Aug 19, 2025 | 114.15 | 114.15 | 110.81 | 110.88 | 110.88 | -1.90% | 91 |
| Aug 18, 2025 | 112.46 | 113.26 | 112.46 | 113.03 | 113.03 | 1.00% | 435 |
| Aug 15, 2025 | 112.32 | 112.35 | 111.91 | 111.91 | 111.91 | 0.64% | 77 |
| Aug 14, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | -0.61% | 6 |
| Aug 13, 2025 | 112.23 | 112.23 | 111.84 | 111.88 | 111.88 | -0.80% | 27 |
| Aug 12, 2025 | 111.45 | 112.78 | 111.45 | 112.78 | 112.78 | 1.19% | 62 |
| Aug 11, 2025 | 109.40 | 111.58 | 109.40 | 111.45 | 111.45 | 0.08% | 144 |
| Aug 8, 2025 | 112.54 | 112.54 | 111.36 | 111.36 | 111.36 | -0.88% | 112 |
| Aug 7, 2025 | 111.50 | 112.35 | 111.50 | 112.35 | 112.35 | 1.10% | 82 |
| Aug 6, 2025 | 110.43 | 111.13 | 110.43 | 111.13 | 111.13 | 1.24% | 89 |
| Aug 5, 2025 | 109.50 | 110.10 | 109.23 | 109.77 | 109.77 | 0.12% | 745 |
| Aug 4, 2025 | 109.99 | 110.10 | 109.32 | 109.64 | 109.64 | -0.32% | 143 |