Skip to main content
logo
BB ETF S&P Dividendos Brasil Fundo de Indice (BVMF:BBSD11)
Brazil flag Brazil · Delayed Price · Currency is BRL
136.60
-1.10 (-0.80%)
Last updated: Sep 22, 2026, 4:15 PM GMT-3

BVMF:BBSD11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026136.90137.44135.33136.60136.60-0.80%221
Sep 21, 2026136.30137.70136.30137.70137.701.46%24
Sep 18, 2026135.74135.74135.72135.72135.720.14%9
Sep 17, 2026137.23137.23135.03135.53135.53-1.24%441
Sep 16, 2026137.83137.83135.89137.23137.230.56%3
Sep 15, 2026137.00137.66135.78136.46136.460.21%396
Sep 14, 2026134.27136.17134.27136.17136.17-0.62%278
Sep 11, 2026138.89138.89137.02137.02137.02-0.83%47
Sep 10, 2026133.45138.53133.45138.16138.161.11%262
Sep 9, 2026136.10137.09136.10136.65136.65-1.55%37
Sep 8, 2026137.87140.00137.87138.80138.800.91%356
Sep 4, 2026137.70138.99137.28137.55137.550.08%31
Sep 3, 2026137.01141.00137.01137.44137.440.36%589
Sep 2, 2026133.48137.55133.48136.95136.952.52%109
Sep 1, 2026131.82133.58131.82133.58133.582.35%43
Aug 31, 2026130.76130.76130.51130.51130.510.92%6
Aug 28, 2026128.96129.32128.96129.32129.32-0.01%5
Aug 27, 2026129.00129.64129.00129.33129.33-0.55%21
Aug 26, 2026130.55130.55129.90130.05130.051.67%84
Aug 25, 2026126.92127.95126.92127.91127.910.74%29
Aug 24, 2026126.97126.97126.97126.97126.970.57%1
Aug 21, 2026124.30126.39124.30126.25126.252.55%55
Aug 20, 2026122.79123.54122.79123.11123.11-0.11%134
Aug 19, 2026121.45124.32121.45123.24123.240.73%272
Aug 18, 2026124.21124.21122.35122.35122.35-0.25%409
Aug 17, 2026122.54122.66122.54122.66122.660.34%4
Aug 14, 2026123.46123.46121.78122.24122.24-1.37%185
Aug 13, 2026124.93124.93123.28123.94123.940.20%125
Aug 12, 2026126.79126.79123.37123.69123.69-2.61%15
Aug 11, 2026127.24127.24127.00127.00127.00-0.52%112
Aug 10, 2026128.47128.47127.34127.66127.66-0.28%264
Aug 7, 2026129.92129.92127.69128.02128.02-1.46%258
Aug 6, 2026131.38131.69129.92129.92129.92-2.74%280
Aug 5, 2026132.08133.58132.08133.58133.581.33%68
Aug 4, 2026132.92137.03131.83131.83131.83-0.82%317
Aug 3, 2026132.29133.14132.21132.92132.920.48%62
Jul 31, 2026132.64132.64132.29132.29132.290.43%22
Jul 30, 2026131.79131.79131.73131.73131.731.06%61
Jul 29, 2026130.85130.85130.35130.35130.35-1.66%95
Jul 28, 2026134.40134.40132.55132.55132.550.68%69
Jul 27, 2026130.59131.66130.59131.66131.661.16%319
Jul 24, 2026129.91130.15129.91130.15130.15-0.84%2
Jul 23, 2026133.04133.04131.25131.25131.25-1.35%346
Jul 22, 2026129.90133.04129.90133.04133.041.39%25
Jul 21, 2026132.54132.54131.22131.22131.22-1.00%104
Jul 20, 2026132.65133.21132.54132.54132.54-0.61%33
Jul 17, 2026135.00135.00133.20133.36133.36-0.56%67
Jul 16, 2026136.77136.77134.07134.11134.11-0.96%8
Jul 15, 2026136.09136.17135.41135.41135.41-0.77%32
Jul 14, 2026137.63137.63135.71136.46136.460.15%12