Skip to main content
logo
B-Index Morningstar Setores Defensivos Brasil Fundo De Indice (BVMF:BDEF11)
Brazil flag Brazil · Delayed Price · Currency is BRL
171.40
+0.90 (0.53%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3

BVMF:BDEF11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026170.49171.40169.37171.40171.400.53%120
Sep 21, 2026170.25171.11169.54170.50170.500.94%539
Sep 18, 2026167.85168.91167.69168.91168.91-0.15%134
Sep 17, 2026163.00169.41163.00169.17169.170.15%273
Sep 16, 2026168.91168.91168.91168.91168.910.58%100
Sep 15, 2026167.83168.73167.57167.93167.93-0.01%250
Sep 14, 2026168.90168.90165.63167.94167.94-0.62%5,360
Sep 11, 2026171.01171.01168.98168.98168.98-1.11%184
Sep 10, 2026168.97171.04168.97170.87170.871.83%216
Sep 9, 2026170.00170.00167.80167.80167.80-1.45%107
Sep 8, 2026171.82171.82170.27170.27170.271.27%1,758
Sep 4, 2026168.90169.39168.13168.13168.13-0.28%163,481
Sep 3, 2026169.88170.51168.60168.60168.600.66%268
Sep 2, 2026162.66167.50162.60167.50167.503.27%220
Sep 1, 2026161.30164.27161.24162.19162.190.51%112
Aug 31, 2026161.63161.98160.97161.37161.370.96%157
Aug 28, 2026159.41159.83158.32159.83159.83-0.01%144
Aug 27, 2026160.61160.61159.84159.84159.84-0.48%110
Aug 26, 2026161.51161.58160.61160.61160.610.01%348
Aug 25, 2026159.89160.60159.86160.60160.602.57%145
Aug 24, 2026157.50157.91154.36156.57156.570.31%2,082
Aug 21, 2026154.00156.08154.00156.08156.082.50%121
Aug 20, 2026151.33153.64151.33152.28152.280.16%134
Aug 19, 2026152.38152.55151.31152.03152.031.54%187
Aug 18, 2026150.58150.58149.64149.73149.73-0.66%236
Aug 17, 2026151.01151.11150.55150.72150.72-0.19%260
Aug 14, 2026151.07151.07149.66151.01151.01-1.01%184
Aug 13, 2026152.55152.55152.55152.55152.550.16%100
Aug 12, 2026152.64152.77152.31152.31152.31-0.34%210
Aug 11, 2026155.42155.42152.83152.83152.83-2.06%152
Aug 10, 2026156.35156.35156.04156.04156.04-1.69%367
Aug 7, 2026160.51160.52158.32158.72158.72-0.74%191
Aug 6, 2026159.91159.91159.91159.91159.91-1.17%100
Aug 5, 2026162.70162.70161.81161.81161.81-0.07%165
Aug 4, 2026162.74162.74161.93161.93161.93-0.34%104
Aug 3, 2026161.96162.49161.96162.49162.490.38%150
Jul 31, 2026162.38162.55158.65161.87161.870.07%188
Jul 30, 2026160.51161.75160.51161.75161.752.48%103
Jul 29, 2026158.57158.57157.84157.84157.84-1.66%105
Jul 28, 2026161.51161.51160.46160.50160.500.65%123
Jul 27, 2026158.82159.46158.82159.46159.461.66%107
Jul 24, 2026157.73158.25154.00156.85156.85-2.10%7,420
Jul 23, 2026160.07160.21160.07160.21160.21-1.12%111
Jul 22, 2026160.95162.03160.58162.03162.031.64%112
Jul 21, 2026159.60159.60159.41159.41159.41-0.70%114
Jul 20, 2026161.42161.42160.54160.54160.54-0.42%179
Jul 17, 2026160.95161.21160.95161.21161.21-0.47%106
Jul 16, 2026162.20162.20161.49161.97161.97-0.71%113
Jul 15, 2026163.12163.12163.12163.12163.12-1.40%100
Jul 14, 2026164.41165.44164.39165.44165.440.63%115