Investo Mvis®Us Business Development Companies Index ETF Fundo De Indice (BVMF:BIZD11)
Brazil · Delayed Price · Currency is BRL 98.25
-7.40 (-7.00%)
Last updated: Aug 28, 2025, 12:00 PM GMT-3
BVMF:BIZD11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 99.08 | 100.10 | 99.08 | 100.10 | - | -5.25% | 586 |
| Aug 28, 2025 | 105.65 | 105.65 | 105.65 | 105.65 | - | - | 1,187 |
| Aug 27, 2025 | 105.60 | 105.65 | 105.60 | 105.65 | - | 0.05% | 2,666 |
| Aug 26, 2025 | 105.55 | 105.60 | 105.53 | 105.60 | - | 0.05% | 501 |
| Aug 25, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | - | 0.05% | 445 |
| Aug 22, 2025 | 105.15 | 105.55 | 105.15 | 105.50 | - | 0.31% | 2,208 |
| Aug 21, 2025 | 105.49 | 105.49 | 105.15 | 105.17 | - | -0.12% | 3,163 |
| Aug 20, 2025 | 105.50 | 105.50 | 105.30 | 105.30 | - | - | 260 |
| Aug 19, 2025 | 105.50 | 105.50 | 105.16 | 105.30 | - | -0.14% | 334 |
| Aug 18, 2025 | 105.45 | 105.50 | 105.45 | 105.45 | - | 0.09% | 631 |
| Aug 15, 2025 | 105.15 | 105.45 | 105.15 | 105.35 | - | -0.05% | 1,213 |
| Aug 14, 2025 | 105.40 | 105.40 | 105.20 | 105.40 | - | 0.19% | 1,972 |
| Aug 13, 2025 | 105.35 | 105.40 | 105.00 | 105.20 | - | -0.13% | 1,151 |
| Aug 12, 2025 | 105.01 | 105.34 | 105.01 | 105.34 | - | -0.01% | 24 |
| Aug 11, 2025 | 105.30 | 105.35 | 105.00 | 105.35 | - | 0.05% | 1,158 |
| Aug 8, 2025 | 105.00 | 105.30 | 105.00 | 105.30 | - | 0.01% | 654 |
| Aug 7, 2025 | 104.90 | 105.30 | 104.10 | 105.29 | - | 0.37% | 430 |
| Aug 6, 2025 | 105.20 | 105.20 | 104.90 | 104.90 | - | -0.29% | 583 |
| Aug 5, 2025 | 104.50 | 105.20 | 104.50 | 105.20 | - | 1.15% | 600 |
| Aug 4, 2025 | 104.50 | 104.50 | 103.90 | 104.00 | - | 0.10% | 6 |
| Aug 1, 2025 | 104.00 | 104.30 | 103.90 | 103.90 | - | -1.17% | 716 |
| Jul 31, 2025 | 105.13 | 105.13 | 105.13 | 105.13 | - | 0.06% | 1,336 |
| Jul 30, 2025 | 105.08 | 105.13 | 105.07 | 105.07 | - | -0.01% | 712 |
| Jul 29, 2025 | 105.08 | 105.08 | 104.78 | 105.08 | - | 0.09% | 214 |
| Jul 28, 2025 | 105.05 | 105.05 | 104.99 | 104.99 | - | -0.01% | 234 |
| Jul 25, 2025 | 105.08 | 105.08 | 105.00 | 105.00 | - | -0.03% | 459 |
| Jul 24, 2025 | 105.03 | 105.03 | 104.16 | 105.03 | - | 0.02% | 189 |
| Jul 23, 2025 | 105.01 | 105.01 | 105.01 | 105.01 | - | 0.03% | 77 |
| Jul 22, 2025 | 104.68 | 104.98 | 104.68 | 104.98 | - | 0.17% | 997 |
| Jul 21, 2025 | 104.98 | 104.98 | 104.70 | 104.80 | - | 0.11% | 353 |
| Jul 18, 2025 | 104.80 | 104.80 | 104.68 | 104.68 | - | -0.11% | 156 |
| Jul 17, 2025 | 104.80 | 104.80 | 104.50 | 104.80 | - | 0.29% | 106 |
| Jul 16, 2025 | 104.80 | 104.80 | 104.50 | 104.50 | - | -0.19% | 172 |
| Jul 15, 2025 | 104.69 | 104.80 | 104.69 | 104.70 | - | 0.01% | 370 |
| Jul 14, 2025 | 104.90 | 104.90 | 104.60 | 104.69 | - | -0.01% | 457 |
| Jul 11, 2025 | 104.80 | 104.80 | 104.70 | 104.70 | - | -0.10% | 236 |
| Jul 10, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | - | - | 50 |
| Jul 9, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | - | 0.21% | 142 |
| Jul 8, 2025 | 104.54 | 104.68 | 104.54 | 104.58 | - | 0.04% | 526 |
| Jul 7, 2025 | 104.86 | 104.86 | 104.54 | 104.54 | - | -0.29% | 258 |
| Jul 4, 2025 | 104.89 | 104.89 | 104.84 | 104.84 | - | 0.33% | 1,084 |
| Jul 3, 2025 | 104.71 | 104.86 | 104.12 | 104.50 | - | 1.86% | 717 |
| Jul 2, 2025 | 104.71 | 104.71 | 102.50 | 102.59 | - | -0.69% | 922 |
| Jul 1, 2025 | 103.30 | 103.30 | 103.30 | 103.30 | - | -1.15% | 327 |
| Jun 30, 2025 | 104.54 | 104.54 | 102.05 | 104.50 | - | 0.22% | 1,059 |
| Jun 27, 2025 | 104.27 | 104.27 | 103.80 | 104.27 | - | 0.34% | 316 |
| Jun 26, 2025 | 103.92 | 103.92 | 103.92 | 103.92 | - | 0.31% | 604 |
| Jun 25, 2025 | 103.60 | 103.60 | 103.56 | 103.60 | - | 0.29% | 885 |
| Jun 24, 2025 | 103.30 | 103.30 | 103.28 | 103.30 | - | 1.92% | 469 |
| Jun 23, 2025 | 102.99 | 103.00 | 101.31 | 101.35 | - | -1.31% | 966 |