Bb Etf Indice Dap5 B3 Fundo De Indice (BVMF:BDAP11)
Brazil · Delayed Price · Currency is BRL 13.24
-0.01 (-0.08%)
Last updated: Sep 22, 2026, 3:59 PM GMT-3
BVMF:BDAP11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 13.19 | 13.25 | 13.19 | 13.24 | 13.24 | -0.08% | 2,002 |
| Sep 21, 2026 | 13.25 | 13.26 | 13.25 | 13.25 | 13.25 | - | 1,034 |
| Sep 18, 2026 | 13.19 | 13.26 | 13.19 | 13.25 | 13.25 | - | 1,082 |
| Sep 17, 2026 | 13.14 | 13.25 | 13.14 | 13.25 | 13.25 | 0.38% | 1,005 |
| Sep 16, 2026 | 13.13 | 13.31 | 13.13 | 13.20 | 13.20 | 0.08% | 2,004 |
| Sep 15, 2026 | 13.13 | 13.20 | 13.13 | 13.19 | 13.19 | -0.23% | 1,002 |
| Sep 14, 2026 | 13.14 | 13.22 | 13.14 | 13.22 | 13.22 | 0.08% | 4,033 |
| Sep 11, 2026 | 13.12 | 13.24 | 13.12 | 13.21 | 13.21 | 0.15% | 1,148 |
| Sep 10, 2026 | 13.08 | 13.19 | 13.08 | 13.19 | 13.19 | 0.38% | 1,212 |
| Sep 9, 2026 | 13.14 | 13.17 | 13.11 | 13.14 | 13.14 | - | 1,014 |
| Sep 8, 2026 | 13.11 | 13.25 | 13.06 | 13.14 | 13.14 | 0.23% | 1,188 |
| Sep 4, 2026 | 13.09 | 13.12 | 13.03 | 13.11 | 13.11 | 0.15% | 1,504 |
| Sep 3, 2026 | 13.01 | 13.25 | 13.01 | 13.09 | 13.09 | 0.15% | 2,547 |
| Sep 2, 2026 | 12.98 | 13.09 | 12.98 | 13.07 | 13.07 | 0.15% | 1,020 |
| Sep 1, 2026 | 13.06 | 13.07 | 13.05 | 13.05 | 13.05 | 0.08% | 15 |
| Aug 31, 2026 | 12.90 | 13.06 | 12.90 | 13.04 | 13.04 | -0.15% | 1,014 |
| Aug 28, 2026 | 13.07 | 13.07 | 13.02 | 13.06 | 13.06 | 0.23% | 1,013 |
| Aug 27, 2026 | 13.00 | 13.04 | 13.00 | 13.03 | 13.03 | 0.08% | 1,137 |
| Aug 26, 2026 | 13.04 | 13.04 | 13.01 | 13.02 | 13.02 | -0.08% | 1,003 |
| Aug 25, 2026 | 13.04 | 13.04 | 13.02 | 13.03 | 13.03 | 0.15% | 1,024 |
| Aug 24, 2026 | 13.04 | 13.04 | 13.01 | 13.01 | 13.01 | -0.23% | 1,004 |
| Aug 21, 2026 | 13.04 | 13.04 | 13.01 | 13.04 | 13.04 | 0.31% | 1,127 |
| Aug 20, 2026 | 13.02 | 13.02 | 13.00 | 13.00 | 13.00 | 0.08% | 2,330 |
| Aug 19, 2026 | 12.99 | 12.99 | 12.93 | 12.99 | 12.99 | 0.15% | 852 |
| Aug 18, 2026 | 13.04 | 13.04 | 12.92 | 12.97 | 12.97 | 0.08% | 1,081 |
| Aug 17, 2026 | 12.80 | 12.96 | 12.80 | 12.96 | 12.96 | 0.15% | 1,104 |
| Aug 14, 2026 | 12.97 | 12.97 | 12.92 | 12.94 | 12.94 | -0.15% | 1,000 |
| Aug 13, 2026 | 12.97 | 12.97 | 12.95 | 12.96 | 12.96 | - | 1,019 |
| Aug 12, 2026 | 12.96 | 12.96 | 12.89 | 12.96 | 12.96 | 0.15% | 1,116 |
| Aug 11, 2026 | 12.94 | 12.96 | 12.88 | 12.94 | 12.94 | - | 10,999 |
| Aug 10, 2026 | 13.04 | 13.04 | 12.87 | 12.94 | 12.94 | 0.23% | 11,103 |
| Aug 7, 2026 | 12.85 | 12.91 | 12.85 | 12.91 | 12.91 | 0.47% | 29,303 |
| Aug 6, 2026 | 12.88 | 12.88 | 12.80 | 12.85 | 12.85 | -0.23% | 2,004 |
| Aug 5, 2026 | 12.83 | 12.89 | 12.83 | 12.88 | 12.88 | 0.23% | 1,229 |
| Aug 4, 2026 | 12.87 | 12.87 | 12.80 | 12.85 | 12.85 | - | 1,006 |
| Aug 3, 2026 | 12.65 | 12.85 | 12.65 | 12.85 | 12.85 | - | 2 |
| Jul 31, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.08% | 1,172 |
| Jul 30, 2026 | 12.65 | 12.84 | 12.65 | 12.84 | 12.84 | -0.08% | 205 |
| Jul 29, 2026 | 12.86 | 12.87 | 12.65 | 12.85 | 12.85 | -0.08% | 1,058 |
| Jul 28, 2026 | 12.87 | 12.89 | 12.83 | 12.86 | 12.86 | 0.39% | 1,426 |
| Jul 27, 2026 | 12.84 | 12.84 | 12.81 | 12.81 | 12.81 | -0.08% | 1,019 |
| Jul 24, 2026 | 12.82 | 12.82 | 12.81 | 12.82 | 12.82 | - | 979 |
| Jul 23, 2026 | 12.83 | 12.83 | 12.80 | 12.82 | 12.82 | 0.23% | 1,009 |
| Jul 22, 2026 | 12.84 | 12.84 | 12.75 | 12.79 | 12.79 | -0.23% | 1,002 |
| Jul 21, 2026 | 12.83 | 12.83 | 12.82 | 12.82 | 12.82 | - | 1,036 |
| Jul 20, 2026 | 12.82 | 12.85 | 12.82 | 12.82 | 12.82 | 1.18% | 1,301 |
| Jul 17, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -1.32% | 3 |
| Jul 16, 2026 | 12.88 | 12.88 | 12.82 | 12.84 | 12.84 | -0.08% | 1,201 |
| Jul 15, 2026 | 12.84 | 12.86 | 12.75 | 12.85 | 12.85 | 0.08% | 1,011 |
| Jul 14, 2026 | 12.62 | 13.04 | 12.62 | 12.84 | 12.84 | 0.47% | 600 |