Investo Marketvector Brazil Domestic Exposure Etf - Fundo De Investimento De Indice (BVMF:BDOM11)
Brazil · Delayed Price · Currency is BRL 113.27
-1.25 (-1.09%)
At close: Jul 28, 2025, 4:55 PM GMT-3
BVMF:BDOM11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 114.48 | 114.56 | 113.38 | 113.54 | - | -0.54% | 255 |
| Jul 31, 2025 | 111.87 | 114.47 | 111.87 | 114.16 | - | -0.72% | 392 |
| Jul 30, 2025 | 114.25 | 114.99 | 113.01 | 114.99 | - | 1.05% | 1,193 |
| Jul 29, 2025 | 113.82 | 114.34 | 113.70 | 113.80 | - | 0.47% | 238 |
| Jul 28, 2025 | 114.11 | 114.11 | 112.94 | 113.27 | - | -1.09% | 38 |
| Jul 25, 2025 | 114.00 | 114.78 | 114.00 | 114.52 | - | 0.15% | 290 |
| Jul 24, 2025 | 113.87 | 114.55 | 113.87 | 114.35 | - | -0.83% | 51 |
| Jul 23, 2025 | 111.51 | 115.70 | 111.50 | 115.31 | - | 1.27% | 182 |
| Jul 22, 2025 | 114.70 | 115.22 | 113.86 | 113.86 | - | -0.44% | 20,391 |
| Jul 21, 2025 | 114.79 | 115.01 | 114.17 | 114.36 | - | -0.42% | 95 |
| Jul 18, 2025 | 116.64 | 116.64 | 114.59 | 114.84 | - | -2.03% | 253 |
| Jul 17, 2025 | 114.02 | 117.42 | 114.02 | 117.22 | - | 0.08% | 469 |
| Jul 16, 2025 | 116.25 | 117.19 | 115.73 | 117.13 | - | 0.18% | 100 |
| Jul 15, 2025 | 115.74 | 117.34 | 115.74 | 116.92 | - | 0.75% | 213 |
| Jul 14, 2025 | 116.07 | 116.30 | 115.62 | 116.05 | - | -0.45% | 91 |
| Jul 11, 2025 | 116.01 | 117.05 | 116.01 | 116.57 | - | -0.99% | 687 |
| Jul 10, 2025 | 117.34 | 117.85 | 116.86 | 117.74 | - | -1.08% | 188 |
| Jul 9, 2025 | 119.44 | 119.77 | 119.02 | 119.02 | - | -0.99% | 293 |
| Jul 8, 2025 | 120.58 | 120.58 | 119.00 | 120.21 | - | -0.38% | 15,559 |
| Jul 7, 2025 | 121.75 | 121.75 | 120.00 | 120.67 | - | -0.89% | 16,161 |
| Jul 4, 2025 | 120.01 | 122.12 | 119.90 | 121.75 | - | 0.08% | 257 |
| Jul 3, 2025 | 121.00 | 121.74 | 121.00 | 121.65 | - | 1.69% | 265 |
| Jul 2, 2025 | 121.60 | 121.88 | 119.52 | 119.63 | - | -1.62% | 405 |
| Jul 1, 2025 | 121.86 | 122.50 | 121.60 | 121.60 | - | -0.27% | 190 |
| Jun 30, 2025 | 119.30 | 121.93 | 117.47 | 121.93 | - | 1.68% | 203 |
| Jun 27, 2025 | 120.60 | 120.60 | 119.50 | 119.91 | - | -0.42% | 191 |
| Jun 26, 2025 | 120.35 | 120.49 | 118.50 | 120.42 | - | 0.24% | 225 |
| Jun 25, 2025 | 121.24 | 121.25 | 119.99 | 120.13 | - | -0.84% | 317 |
| Jun 24, 2025 | 119.40 | 121.79 | 119.40 | 121.15 | - | 1.76% | 512 |
| Jun 23, 2025 | 118.71 | 119.06 | 117.15 | 119.06 | - | -0.28% | 391 |
| Jun 20, 2025 | 120.00 | 120.27 | 119.32 | 119.40 | - | -1.27% | 326 |
| Jun 18, 2025 | 120.73 | 121.20 | 118.07 | 120.93 | - | -0.03% | 1,303 |
| Jun 17, 2025 | 121.05 | 121.79 | 118.87 | 120.97 | - | -0.11% | 720 |
| Jun 16, 2025 | 117.20 | 121.47 | 117.20 | 121.10 | - | 1.90% | 815 |
| Jun 13, 2025 | 119.00 | 119.99 | 118.03 | 118.84 | - | -0.67% | 465 |
| Jun 12, 2025 | 119.43 | 119.64 | 119.00 | 119.64 | - | 0.07% | 262 |
| Jun 11, 2025 | 117.51 | 120.00 | 117.51 | 119.56 | - | 0.94% | 467 |
| Jun 10, 2025 | 117.00 | 119.36 | 117.00 | 118.45 | - | 0.44% | 503 |
| Jun 9, 2025 | 117.50 | 118.05 | 115.25 | 117.93 | - | -0.54% | 329 |
| Jun 6, 2025 | 118.97 | 118.97 | 118.19 | 118.57 | - | -0.90% | 474 |
| Jun 5, 2025 | 120.02 | 120.31 | 119.25 | 119.65 | - | -0.83% | 262 |
| Jun 4, 2025 | 121.66 | 121.76 | 120.43 | 120.65 | - | -0.62% | 36,486 |
| Jun 3, 2025 | 117.31 | 121.40 | 117.31 | 121.40 | - | 0.91% | 140 |
| Jun 2, 2025 | 118.37 | 120.31 | 118.37 | 120.31 | - | -0.31% | 134 |
| May 30, 2025 | 118.37 | 123.62 | 118.37 | 120.68 | - | -0.04% | 174 |
| May 29, 2025 | 118.24 | 121.06 | 118.24 | 120.73 | - | -0.48% | 99 |
| May 28, 2025 | 121.18 | 121.31 | 118.83 | 121.31 | - | 0.10% | 69 |
| May 27, 2025 | 119.37 | 123.73 | 119.36 | 121.19 | - | 1.58% | 254 |
| May 26, 2025 | 119.80 | 119.80 | 119.02 | 119.30 | - | 0.56% | 276 |
| May 23, 2025 | 116.50 | 118.63 | 116.50 | 118.63 | - | -0.12% | 377 |