Skip to main content
logo
BB ETF S&P Dividendos Brasil Fundo de Indice (BVMF:BBSD11)
Brazil flag Brazil · Delayed Price · Currency is BRL
130.15
-1.10 (-0.84%)
At close: Jul 24, 2026

BVMF:BBSD11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 2026132.50137.24132.31132.67132.670.61%610
Jun 11, 2026128.89131.86128.53131.86131.862.30%1,266
Jun 10, 2026128.47128.89128.26128.89128.89-0.43%4
Jun 9, 2026127.24129.45127.24129.45129.451.74%18
Jun 8, 2026125.55127.56125.55127.24127.24-0.21%59
Jun 5, 2026127.73128.21127.51127.51127.51-0.12%346
Jun 3, 2026132.76132.76127.60127.66127.66-3.87%124
Jun 2, 2026132.80132.80132.80132.80132.800.54%4
Jun 1, 2026130.61132.09130.61132.09132.09-0.82%49
May 29, 2026134.70134.70132.65133.18133.18-1.11%764
May 28, 2026134.35135.89133.99134.68134.680.24%99
May 27, 2026135.15135.74134.36134.36134.360.21%36
May 26, 2026133.64134.08133.64134.08134.080.10%88
May 25, 2026132.46134.48131.51133.94133.941.89%383
May 22, 2026133.06133.13131.45131.45131.45-1.17%387
May 21, 2026131.82133.00131.82133.00133.00-1.12%233
May 20, 2026130.72134.87130.48134.51134.513.50%300
May 19, 2026132.63132.63129.96129.96129.96-1.03%591
May 18, 2026131.50132.34131.02131.31131.31-0.51%118
May 15, 2026132.09132.09131.98131.98131.98-1.84%164