Skip to main content
logo
BB ETF S&P Dividendos Brasil Fundo de Indice (BVMF:BBSD11)
Brazil flag Brazil · Delayed Price · Currency is BRL
127.91
+0.94 (0.74%)
Last updated: Aug 25, 2026, 12:01 PM GMT-3

BVMF:BBSD11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 13, 2026138.06138.06136.26136.26136.26-1.30%105
Jul 10, 2026137.00138.25137.00138.06138.062.75%163
Jul 9, 2026134.32134.36132.13134.36134.362.07%351
Jul 8, 2026130.99132.06130.99131.64131.64-1.46%16
Jul 7, 2026133.00134.49133.00133.59133.59-0.90%40
Jul 6, 2026136.99136.99134.24134.80134.80-1.60%310
Jul 3, 2026136.63137.21136.63136.99136.990.71%16
Jul 2, 2026136.31136.42135.21136.02136.020.79%229
Jul 1, 2026132.39135.05132.39134.96134.96-0.10%7
Jun 30, 2026137.46137.46134.31135.10135.10-0.73%243
Jun 29, 2026138.30138.30135.92136.09136.09-0.67%130
Jun 26, 2026135.14137.01135.08137.01137.011.38%16
Jun 25, 2026134.04136.16134.04135.14135.140.96%212
Jun 24, 2026134.03134.31133.10133.85133.850.29%105
Jun 23, 2026132.83133.46131.93133.46133.460.47%39
Jun 22, 2026131.70132.98131.70132.83132.831.67%61
Jun 19, 2026130.64130.65130.64130.65130.65-6
Jun 18, 2026130.28131.71130.28130.65130.650.33%66
Jun 17, 2026132.78133.50130.22130.22130.22-1.35%280
Jun 16, 2026129.19132.00129.19132.00132.000.13%43
Jun 15, 2026132.66135.32131.83131.83131.83-0.63%156