BB ETF S&P Dividendos Brasil Fundo de Indice (BVMF:BBSD11)
Brazil · Delayed Price · Currency is BRL 130.10
-1.22 (-0.93%)
At close: Dec 5, 2025
BVMF:BBSD11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 128.80 | 128.80 | 127.12 | 127.85 | 127.85 | 0.10% | 43 |
| Dec 10, 2025 | 124.51 | 127.72 | 124.51 | 127.72 | 127.72 | 1.37% | 79 |
| Dec 9, 2025 | 125.20 | 126.00 | 123.66 | 125.99 | 125.99 | -0.65% | 918 |
| Dec 8, 2025 | 129.00 | 129.00 | 126.42 | 126.81 | 126.81 | -2.53% | 132 |
| Dec 5, 2025 | 129.50 | 132.49 | 128.80 | 130.10 | 130.10 | -0.93% | 120 |
| Dec 4, 2025 | 130.99 | 131.32 | 130.99 | 131.32 | 131.32 | 1.52% | 100 |
| Dec 3, 2025 | 130.70 | 130.70 | 129.35 | 129.36 | 129.36 | -0.03% | 43 |
| Dec 2, 2025 | 127.83 | 129.40 | 127.83 | 129.40 | 129.40 | 1.23% | 14 |
| Dec 1, 2025 | 129.50 | 129.50 | 127.62 | 127.83 | 127.83 | -0.65% | 242 |
| Nov 28, 2025 | 128.40 | 128.66 | 127.98 | 128.66 | 128.66 | 0.70% | 9 |
| Nov 27, 2025 | 127.61 | 127.76 | 127.61 | 127.76 | 127.76 | 0.12% | 5,566 |
| Nov 26, 2025 | 125.50 | 127.61 | 125.50 | 127.61 | 127.61 | 2.71% | 29 |
| Nov 21, 2025 | 125.90 | 125.90 | 123.65 | 124.24 | 124.24 | -0.96% | 404 |
| Nov 19, 2025 | 125.85 | 127.30 | 125.26 | 125.44 | 125.44 | -0.33% | 21 |
| Nov 18, 2025 | 125.62 | 125.85 | 125.60 | 125.85 | 125.85 | -0.06% | 19 |
| Nov 17, 2025 | 126.60 | 126.60 | 125.93 | 125.93 | 125.93 | -0.65% | 17 |
| Nov 14, 2025 | 125.76 | 126.86 | 125.76 | 126.76 | 126.76 | 0.80% | 92 |
| Nov 13, 2025 | 125.90 | 125.98 | 125.52 | 125.76 | 125.76 | -0.44% | 54 |
| Nov 12, 2025 | 127.30 | 127.30 | 126.32 | 126.32 | 126.32 | -0.28% | 309 |
| Nov 11, 2025 | 124.82 | 126.67 | 124.82 | 126.67 | 126.67 | 1.60% | 338 |
| Nov 10, 2025 | 124.37 | 124.97 | 124.37 | 124.67 | 124.67 | 0.74% | 181 |
| Nov 7, 2025 | 124.13 | 125.53 | 123.28 | 123.75 | 123.75 | -0.31% | 195 |
| Nov 6, 2025 | 123.99 | 124.17 | 123.99 | 124.13 | 124.13 | -0.04% | 8 |
| Nov 5, 2025 | 122.50 | 124.18 | 122.50 | 124.18 | 124.18 | 1.00% | 54 |
| Nov 4, 2025 | 123.95 | 123.96 | 122.63 | 122.95 | 122.95 | 0.19% | 211 |
| Nov 3, 2025 | 122.50 | 122.86 | 122.45 | 122.72 | 122.72 | 0.16% | 5 |
| Oct 31, 2025 | 123.98 | 123.98 | 122.39 | 122.53 | 122.53 | -0.39% | 849 |
| Oct 30, 2025 | 120.71 | 123.01 | 120.71 | 123.01 | 123.01 | 0.56% | 210 |
| Oct 29, 2025 | 121.49 | 122.68 | 119.38 | 122.32 | 122.32 | 0.85% | 114 |
| Oct 28, 2025 | 121.28 | 121.49 | 121.24 | 121.29 | 121.29 | 0.01% | 124 |
| Oct 27, 2025 | 121.41 | 121.41 | 121.02 | 121.28 | 121.28 | 0.91% | 124 |
| Oct 24, 2025 | 120.31 | 120.86 | 120.00 | 120.19 | 120.19 | 0.40% | 33 |
| Oct 23, 2025 | 122.15 | 122.15 | 119.07 | 119.71 | 119.71 | 1.11% | 48 |
| Oct 22, 2025 | 117.25 | 118.53 | 117.25 | 118.39 | 118.39 | -0.60% | 39 |
| Oct 21, 2025 | 121.49 | 121.49 | 119.11 | 119.11 | 119.11 | -0.08% | 64 |
| Oct 20, 2025 | 117.80 | 119.80 | 117.80 | 119.20 | 119.20 | 1.20% | 16 |
| Oct 17, 2025 | 115.05 | 117.84 | 115.05 | 117.79 | 117.79 | 0.20% | 248 |
| Oct 16, 2025 | 118.01 | 118.01 | 117.36 | 117.56 | 117.56 | -0.38% | 28 |
| Oct 15, 2025 | 116.65 | 118.01 | 116.51 | 118.01 | 118.01 | 0.51% | 100 |
| Oct 14, 2025 | 118.21 | 118.21 | 117.11 | 117.41 | 117.41 | 0.32% | 9 |
| Oct 13, 2025 | 114.72 | 117.07 | 114.72 | 117.03 | 117.03 | 1.03% | 17 |
| 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 |