Investo Marketvector Brazil Domestic Exposure Etf - Fundo De Investimento De Indice (BVMF:BDOM11)

Brazil · Delayed Price · Currency is BRL

141.90

-4.57 (-3.12%)

At close: Mar 3, 2026

BVMF:BDOM11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	144.08	144.24	143.09	144.23	144.23	1.64%	22,518
Mar 3, 2026	147.43	147.43	139.70	141.90	141.90	-3.12%	418
Mar 2, 2026	147.62	147.62	143.75	146.47	146.47	0.18%	152
Feb 27, 2026	148.50	148.50	146.20	146.20	146.20	-1.36%	374
Feb 26, 2026	148.73	148.79	147.80	148.22	148.22	-0.34%	342
Feb 25, 2026	150.50	150.50	148.00	148.73	148.73	-1.18%	201
Feb 24, 2026	147.94	150.61	147.94	150.50	150.50	1.73%	1,514
Feb 23, 2026	149.97	150.46	147.61	147.94	147.94	-2.10%	254
Feb 20, 2026	148.77	151.11	148.57	151.11	151.11	0.90%	188
Feb 19, 2026	148.35	149.93	148.04	149.76	149.76	1.49%	363
Feb 18, 2026	146.88	148.17	146.88	147.56	147.56	0.46%	193
Feb 13, 2026	146.24	149.32	144.40	146.88	146.88	-0.64%	1,522
Feb 12, 2026	149.61	150.23	147.21	147.82	147.82	-1.20%	184
Feb 11, 2026	149.39	149.96	148.92	149.61	149.61	1.25%	120
Feb 10, 2026	147.09	148.76	147.06	147.77	147.77	-0.08%	524
Feb 9, 2026	145.42	147.89	145.40	147.89	147.89	1.64%	249
Feb 6, 2026	144.10	145.51	143.49	145.51	145.51	0.51%	341
Feb 5, 2026	145.00	145.92	144.77	144.77	144.77	0.28%	63
Feb 4, 2026	148.20	149.90	143.39	144.37	144.37	-2.58%	26,285
Feb 3, 2026	147.10	150.01	145.19	148.20	148.20	0.63%	198
Feb 2, 2026	144.24	149.10	144.24	147.27	147.27	0.90%	391
Jan 30, 2026	147.55	149.75	145.85	145.96	145.96	-0.90%	1,122
Jan 29, 2026	149.47	149.47	146.43	147.28	147.28	-1.22%	465
Jan 28, 2026	147.32	149.30	144.44	149.10	149.10	1.21%	472
Jan 27, 2026	144.71	149.30	144.71	147.32	147.32	1.83%	1,101
Jan 26, 2026	144.08	144.67	140.17	144.67	144.67	0.79%	440
Jan 23, 2026	141.46	143.54	141.38	143.54	143.54	1.51%	375
Jan 22, 2026	139.09	142.11	139.09	141.41	141.41	2.56%	450
Jan 21, 2026	136.60	137.91	132.01	137.88	137.88	3.18%	552
Jan 20, 2026	130.01	134.21	130.01	133.63	133.63	0.94%	988
Jan 19, 2026	132.01	132.75	132.01	132.38	132.38	0.05%	136
Jan 16, 2026	133.00	134.50	132.08	132.32	132.32	-0.96%	349
Jan 15, 2026	133.00	134.27	133.00	133.60	133.60	0.11%	2,231
Jan 14, 2026	133.04	133.45	132.20	133.45	133.45	1.27%	45
Jan 13, 2026	133.84	133.84	131.52	131.78	131.78	-1.54%	1,210
Jan 12, 2026	133.50	134.04	133.18	133.84	133.84	-0.40%	470
Jan 9, 2026	134.03	135.95	134.03	134.38	134.38	0.26%	1,117
Jan 8, 2026	135.98	135.98	133.46	134.03	134.03	0.68%	1,273
Jan 7, 2026	137.46	137.46	132.71	133.13	133.13	-1.22%	424
Jan 6, 2026	131.50	135.83	131.50	134.77	134.77	1.09%	9,697
Jan 5, 2026	130.39	133.69	130.39	133.32	133.32	1.47%	1,361
Jan 2, 2026	132.24	132.37	131.08	131.39	131.39	-0.64%	170
Dec 30, 2025	132.50	132.86	132.10	132.24	132.24	0.59%	235
Dec 29, 2025	130.00	134.66	130.00	131.46	131.46	-0.08%	228
Dec 26, 2025	132.47	132.47	128.10	131.57	131.57	0.32%	452
Dec 23, 2025	132.51	132.51	129.21	131.15	131.15	1.58%	454
Dec 22, 2025	129.94	132.64	127.04	129.11	129.11	-0.64%	666
Dec 19, 2025	132.06	132.06	129.82	129.94	129.94	0.37%	477
Dec 18, 2025	131.27	131.28	126.00	129.46	129.46	0.65%	1,058
Dec 17, 2025	130.09	132.72	127.69	128.62	128.62	-1.13%	1,384