BB ETF S&P Dividendos Brasil Fundo de Indice (BVMF:BBSD11)
Brazil · Delayed Price · Currency is BRL 118.82
-0.31 (-0.26%)
Last updated: Sep 12, 2025, 10:46 AM GMT-3
BVMF:BBSD11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 118.70 | 118.90 | 118.70 | 118.82 | - | -0.26% | 76 |
| Sep 11, 2025 | 118.90 | 119.89 | 118.85 | 119.13 | - | 0.29% | 87 |
| Sep 10, 2025 | 118.89 | 118.89 | 118.57 | 118.79 | - | 0.48% | 50 |
| Sep 9, 2025 | 117.85 | 118.22 | 117.85 | 118.22 | - | 0.10% | 20 |
| Sep 8, 2025 | 119.28 | 119.28 | 117.87 | 118.10 | - | -0.99% | 35 |
| Sep 5, 2025 | 119.25 | 119.28 | 118.86 | 119.28 | - | 1.83% | 8 |
| Sep 4, 2025 | 116.40 | 117.14 | 116.40 | 117.14 | - | 0.88% | 38 |
| Sep 3, 2025 | 114.49 | 117.99 | 114.49 | 116.12 | - | -0.46% | 32 |
| Sep 2, 2025 | 117.09 | 117.09 | 116.66 | 116.66 | - | -0.37% | 2 |
| Sep 1, 2025 | 118.48 | 118.48 | 116.81 | 117.09 | - | -0.31% | 20 |
| Aug 28, 2025 | 118.08 | 118.08 | 117.45 | 117.45 | - | 1.72% | 17 |
| Aug 27, 2025 | 111.92 | 115.46 | 111.92 | 115.46 | - | 1.40% | 32 |
| Aug 26, 2025 | 113.97 | 113.97 | 113.87 | 113.87 | - | -0.09% | 2 |
| Aug 25, 2025 | 113.00 | 114.30 | 113.00 | 113.97 | - | 0.23% | 91 |
| Aug 22, 2025 | 111.69 | 113.81 | 111.69 | 113.71 | - | 2.03% | 113 |
| Aug 21, 2025 | 111.92 | 111.92 | 110.98 | 111.45 | - | -0.29% | 274 |
| Aug 20, 2025 | 108.91 | 111.77 | 108.91 | 111.77 | - | 0.80% | 117 |
| Aug 19, 2025 | 114.15 | 114.15 | 110.81 | 110.88 | - | -1.90% | 91 |
| Aug 18, 2025 | 112.46 | 113.26 | 112.46 | 113.03 | - | 1.00% | 435 |
| Aug 15, 2025 | 112.32 | 112.35 | 111.91 | 111.91 | - | 0.64% | 77 |
| Aug 14, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | - | -0.61% | 6 |
| Aug 13, 2025 | 112.23 | 112.23 | 111.84 | 111.88 | - | -0.80% | 27 |
| Aug 12, 2025 | 111.45 | 112.78 | 111.45 | 112.78 | - | 1.19% | 62 |
| Aug 11, 2025 | 109.40 | 111.58 | 109.40 | 111.45 | - | 0.08% | 144 |
| Aug 8, 2025 | 112.54 | 112.54 | 111.36 | 111.36 | - | -0.88% | 112 |
| Aug 7, 2025 | 111.50 | 112.35 | 111.50 | 112.35 | - | 1.10% | 82 |
| Aug 6, 2025 | 110.43 | 111.13 | 110.43 | 111.13 | - | 1.24% | 89 |
| Aug 5, 2025 | 109.50 | 110.10 | 109.23 | 109.77 | - | 0.12% | 745 |
| Aug 4, 2025 | 109.99 | 110.10 | 109.32 | 109.64 | - | -0.32% | 143 |
| Aug 1, 2025 | 107.83 | 110.48 | 107.83 | 109.99 | - | 0.28% | 92 |
| Jul 31, 2025 | 110.19 | 110.19 | 109.52 | 109.68 | - | -0.46% | 30 |
| Jul 30, 2025 | 109.38 | 110.19 | 108.90 | 110.19 | - | 0.74% | 425 |
| Jul 29, 2025 | 108.82 | 109.71 | 108.82 | 109.38 | - | 0.52% | 207 |
| Jul 28, 2025 | 111.13 | 111.13 | 108.81 | 108.81 | - | -1.11% | 17 |
| Jul 25, 2025 | 110.03 | 110.03 | 109.88 | 110.03 | - | 0.26% | 54 |
| Jul 24, 2025 | 110.00 | 111.90 | 109.60 | 109.74 | - | -1.19% | 15 |
| Jul 23, 2025 | 110.53 | 111.34 | 110.53 | 111.06 | - | 1.45% | 263 |
| Jul 22, 2025 | 109.63 | 110.30 | 109.47 | 109.47 | - | -0.14% | 91 |
| Jul 21, 2025 | 109.60 | 109.98 | 109.60 | 109.62 | - | 0.41% | 83 |
| Jul 18, 2025 | 109.70 | 109.70 | 108.21 | 109.17 | - | -1.51% | 232 |
| Jul 17, 2025 | 110.41 | 110.84 | 110.41 | 110.84 | - | 1.20% | 23 |
| Jul 16, 2025 | 110.14 | 110.17 | 109.53 | 109.53 | - | -1.16% | 96 |
| Jul 15, 2025 | 112.00 | 112.00 | 110.23 | 110.81 | - | 0.33% | 133 |
| Jul 14, 2025 | 110.80 | 110.86 | 110.31 | 110.45 | - | -0.81% | 68 |
| Jul 11, 2025 | 111.04 | 111.35 | 110.77 | 111.35 | - | -0.23% | 5 |
| Jul 10, 2025 | 113.39 | 113.39 | 111.31 | 111.61 | - | -0.72% | 58 |
| Jul 9, 2025 | 111.35 | 113.10 | 111.35 | 112.42 | - | -0.84% | 32 |
| Jul 8, 2025 | 114.10 | 114.10 | 113.37 | 113.37 | - | -0.74% | 76 |
| Jul 7, 2025 | 115.97 | 117.00 | 114.22 | 114.22 | - | -1.51% | 67 |
| Jul 4, 2025 | 115.46 | 115.97 | 115.46 | 115.97 | - | 0.16% | 101 |