Investo Mvis®Us Business Development Companies Index ETF Fundo De Indice (BVMF:BIZD11)
Brazil · Delayed Price · Currency is BRL 77.87
-0.50 (-0.64%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:BIZD11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 78.37 | 78.85 | 77.87 | 77.87 | 77.87 | -0.64% | 225 |
| Sep 21, 2026 | 79.16 | 79.16 | 78.05 | 78.37 | 78.37 | -0.08% | 29,325 |
| Sep 18, 2026 | 79.67 | 79.67 | 78.25 | 78.43 | 78.43 | -1.56% | 406 |
| Sep 17, 2026 | 79.17 | 80.86 | 79.17 | 79.67 | 79.67 | 1.27% | 437 |
| Sep 16, 2026 | 79.14 | 79.14 | 78.07 | 78.67 | 78.67 | 0.22% | 774 |
| Sep 15, 2026 | 78.88 | 78.88 | 78.29 | 78.50 | 78.50 | 0.04% | 178 |
| Sep 14, 2026 | 77.98 | 79.23 | 77.98 | 78.47 | 78.47 | 0.65% | 1,475 |
| Sep 11, 2026 | 77.38 | 78.04 | 76.10 | 77.96 | 77.96 | 0.98% | 258 |
| Sep 10, 2026 | 77.90 | 77.90 | 77.14 | 77.20 | 77.20 | -0.78% | 138 |
| Sep 9, 2026 | 78.56 | 78.56 | 77.55 | 77.81 | 77.81 | -0.12% | 651 |
| Sep 8, 2026 | 79.72 | 79.72 | 77.90 | 77.90 | 77.90 | -2.28% | 63 |
| Sep 4, 2026 | 79.59 | 80.14 | 79.59 | 79.72 | 79.72 | 0.44% | 610 |
| Sep 3, 2026 | 78.41 | 79.90 | 78.41 | 79.37 | 79.37 | -0.06% | 220 |
| Sep 2, 2026 | 80.20 | 80.20 | 79.14 | 79.42 | 79.42 | -1.03% | 277 |
| Sep 1, 2026 | 80.86 | 80.86 | 80.06 | 80.25 | 80.25 | -1.64% | 316 |
| Aug 31, 2026 | 81.35 | 82.19 | 81.35 | 81.59 | 81.59 | 0.77% | 193 |
| Aug 28, 2026 | 80.59 | 81.47 | 80.59 | 80.97 | 80.97 | 0.47% | 269 |
| Aug 27, 2026 | 80.50 | 81.07 | 80.50 | 80.59 | 80.59 | 0.34% | 47 |
| Aug 26, 2026 | 80.54 | 80.54 | 80.22 | 80.32 | 80.32 | 0.04% | 243 |
| Aug 25, 2026 | 79.99 | 80.65 | 79.99 | 80.29 | 80.29 | -0.58% | 2,241 |
| Aug 24, 2026 | 79.77 | 80.76 | 79.77 | 80.76 | 80.76 | 1.24% | 51 |
| Aug 21, 2026 | 79.86 | 80.51 | 79.52 | 79.77 | 79.77 | -0.98% | 401 |
| Aug 20, 2026 | 80.85 | 80.85 | 79.82 | 80.56 | 80.56 | 0.59% | 534 |
| Aug 19, 2026 | 80.83 | 80.83 | 79.92 | 80.09 | 80.09 | -0.56% | 556 |
| Aug 18, 2026 | 80.00 | 80.54 | 80.00 | 80.54 | 80.54 | 0.68% | 713 |
| Aug 17, 2026 | 81.39 | 81.39 | 79.88 | 80.00 | 80.00 | -1.73% | 291 |
| Aug 14, 2026 | 81.10 | 82.44 | 81.10 | 81.41 | 81.41 | -0.74% | 142 |
| Aug 13, 2026 | 81.10 | 82.15 | 81.10 | 82.02 | 82.02 | 2.12% | 1,080 |
| Aug 12, 2026 | 80.00 | 80.32 | 79.89 | 80.32 | 80.32 | -0.19% | 578 |
| Aug 11, 2026 | 79.69 | 80.75 | 79.66 | 80.47 | 80.47 | 1.33% | 203 |
| Aug 10, 2026 | 79.52 | 79.52 | 78.53 | 79.41 | 79.41 | -0.14% | 133 |
| Aug 7, 2026 | 78.44 | 79.82 | 78.44 | 79.52 | 79.52 | 1.70% | 193 |
| Aug 6, 2026 | 76.15 | 78.19 | 76.15 | 78.19 | 78.19 | 2.68% | 1,469 |
| Aug 5, 2026 | 77.88 | 77.88 | 75.62 | 76.15 | 76.15 | -1.87% | 526 |
| Aug 4, 2026 | 75.60 | 78.22 | 75.60 | 77.60 | 77.60 | 2.58% | 856 |
| Aug 3, 2026 | 72.88 | 75.65 | 72.88 | 75.65 | 75.65 | 3.07% | 917 |
| Jul 31, 2026 | 72.52 | 73.40 | 72.52 | 73.40 | 73.40 | 0.01% | 45 |
| Jul 30, 2026 | 74.68 | 74.68 | 72.30 | 73.39 | 73.39 | -1.17% | 208 |
| Jul 29, 2026 | 75.07 | 75.47 | 74.26 | 74.26 | 74.26 | -1.81% | 637 |
| Jul 28, 2026 | 75.29 | 75.63 | 74.80 | 75.63 | 75.63 | 1.67% | 421 |
| Jul 27, 2026 | 73.84 | 74.85 | 73.57 | 74.39 | 74.39 | 1.60% | 251 |
| Jul 24, 2026 | 73.77 | 73.77 | 72.26 | 73.22 | 73.22 | 0.25% | 146 |
| Jul 23, 2026 | 73.48 | 73.48 | 72.69 | 73.04 | 73.04 | -0.60% | 181 |
| Jul 22, 2026 | 74.80 | 74.80 | 73.22 | 73.48 | 73.48 | -1.50% | 2,157 |
| Jul 21, 2026 | 74.75 | 75.31 | 73.98 | 74.60 | 74.60 | -0.20% | 1,996 |
| Jul 20, 2026 | 75.91 | 76.25 | 74.00 | 74.75 | 74.75 | -1.53% | 30,686 |
| Jul 17, 2026 | 76.54 | 77.48 | 75.40 | 75.91 | 75.91 | -0.82% | 541 |
| Jul 16, 2026 | 75.26 | 76.54 | 75.17 | 76.54 | 76.54 | 1.86% | 2,681 |
| Jul 15, 2026 | 74.54 | 75.69 | 74.54 | 75.14 | 75.14 | 0.80% | 4,620 |
| Jul 14, 2026 | 74.72 | 75.00 | 73.82 | 74.54 | 74.54 | -0.24% | 4,868 |