Skip to main content
logo
Investo Marketvector Brazil Domestic Exposure Etf - Fundo De Investimento De Indice (BVMF:BDOM11)
Brazil flag Brazil · Delayed Price · Currency is BRL
140.56
+0.41 (0.29%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3

BVMF:BDOM11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026139.45140.56139.11140.56140.560.29%548
Sep 21, 2026139.23140.22139.23140.15140.151.46%43
Sep 18, 2026138.59138.59137.36138.14138.14-0.32%68
Sep 17, 2026137.37138.59137.37138.59138.590.09%347
Sep 16, 2026137.54138.46137.54138.46138.46-0.09%2,102
Sep 15, 2026138.08138.59138.05138.59138.590.22%1,313
Sep 14, 2026137.29138.48137.29138.28138.28-0.55%34
Sep 11, 2026139.41139.41139.05139.05139.05-0.78%264
Sep 10, 2026138.22140.47138.22140.14140.141.68%100
Sep 9, 2026138.53138.53137.74137.83137.83-1.44%5
Sep 8, 2026138.80140.90138.80139.84139.840.75%31
Sep 4, 2026137.81139.51137.81138.80138.800.27%306
Sep 3, 2026137.80140.25136.71138.43138.430.46%25
Sep 2, 2026136.30137.80136.30137.80137.803.34%996
Sep 1, 2026133.57134.65133.34133.34133.341.02%22
Aug 31, 2026131.44131.99131.44131.99131.991.44%67
Aug 28, 2026130.20130.20129.37130.12130.120.10%27
Aug 27, 2026129.84130.07129.84129.99129.99-0.04%104
Aug 26, 2026131.50131.50130.04130.04130.04-0.12%129
Aug 25, 2026127.16130.20127.16130.20130.202.23%94
Aug 24, 2026127.32127.53127.32127.36127.360.40%504
Aug 21, 2026126.49127.24126.49126.85126.852.24%122
Aug 20, 2026125.10125.10124.07124.07124.07-0.64%3
Aug 19, 2026126.09126.09124.60124.87124.871.01%66
Aug 18, 2026125.44125.44123.62123.62123.62-0.64%12
Aug 17, 2026125.27125.27124.42124.42124.42-0.68%206
Aug 14, 2026124.70125.27124.70125.27125.270.67%69
Aug 13, 2026122.51125.71122.51124.44124.440.14%1,952
Aug 12, 2026124.54124.93124.27124.27124.27-0.62%26
Aug 11, 2026126.00127.57124.96125.04125.04-2.40%270
Aug 10, 2026128.34128.67128.07128.12128.12-0.71%23
Aug 7, 2026133.87133.87129.03129.03129.03-1.82%9
Aug 6, 2026132.42132.42131.42131.42131.42-1.36%85
Aug 5, 2026134.37134.95133.23133.23133.23-0.14%88
Aug 4, 2026134.25134.57133.42133.42133.42-0.48%232
Aug 3, 2026133.23134.06133.23134.06134.060.35%59
Jul 31, 2026133.17133.82133.17133.59133.590.32%14
Jul 30, 2026131.42133.17131.42133.17133.171.94%333
Jul 29, 2026131.87131.87130.63130.63130.63-1.88%271
Jul 28, 2026136.23136.73133.13133.13133.130.60%200
Jul 27, 2026131.48132.33131.48132.33132.331.12%2
Jul 24, 2026131.65131.65130.86130.86130.86-1.51%70
Jul 23, 2026133.23133.23132.68132.86132.86-0.75%25
Jul 22, 2026132.97133.87132.17133.87133.871.62%33
Jul 21, 2026131.15131.73131.15131.73131.730.02%2
Jul 20, 2026131.97132.50131.71131.71131.71-0.20%66
Jul 17, 2026132.19132.19131.85131.97131.97-0.44%4
Jul 16, 2026132.21132.60132.12132.55132.55-0.79%38
Jul 15, 2026133.43133.61133.43133.61133.61-0.79%296
Jul 14, 2026134.60134.68134.07134.68134.680.60%87