INVESTO VANECK ETF MARKETVECTOR SMART CONTRACT LEADERS FUNDO DE ÍNDICE (BVMF:BLOK11)
Brazil · Delayed Price · Currency is BRL 149.47
+15.97 (11.96%)
Dec 16, 2025, 2:59 PM EDT
BVMF:BLOK11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 151.00 | 151.00 | 133.65 | 149.47 | 149.47 | 11.96% | 17 |
| Dec 15, 2025 | 138.88 | 140.00 | 133.50 | 133.50 | 133.50 | -1.84% | 36 |
| Dec 12, 2025 | 158.88 | 158.88 | 126.50 | 136.00 | 136.00 | -19.47% | 253 |
| Dec 11, 2025 | 169.00 | 169.00 | 131.82 | 168.88 | 168.88 | 2.35% | 93 |
| Dec 10, 2025 | 165.01 | 165.01 | 165.01 | 165.01 | 165.01 | -3.78% | 1 |
| Dec 9, 2025 | 174.90 | 175.51 | 171.49 | 171.49 | 171.49 | 10.92% | 19 |
| Dec 8, 2025 | 154.50 | 159.99 | 154.50 | 154.61 | 154.61 | -0.41% | 11 |
| Dec 5, 2025 | 162.36 | 172.07 | 155.25 | 155.25 | 155.25 | -5.34% | 23 |
| Dec 4, 2025 | 171.86 | 179.66 | 164.00 | 164.00 | 164.00 | -8.83% | 48 |
| Dec 3, 2025 | 166.88 | 179.96 | 155.10 | 179.88 | 179.88 | 17.71% | 42 |
| Dec 2, 2025 | 162.57 | 166.98 | 152.81 | 152.81 | 152.81 | -3.39% | 5 |
| Dec 1, 2025 | 168.12 | 168.12 | 158.17 | 158.17 | 158.17 | -6.77% | 4 |
| Nov 28, 2025 | 166.50 | 169.65 | 162.00 | 169.65 | 169.65 | 1.89% | 8 |
| Nov 27, 2025 | 157.93 | 166.50 | 157.93 | 166.50 | 166.50 | 0.18% | 19 |
| Nov 26, 2025 | 166.36 | 166.36 | 157.60 | 166.20 | 166.20 | 3.88% | 17 |
| Nov 25, 2025 | 171.25 | 174.98 | 159.99 | 159.99 | 159.99 | -3.04% | 27 |
| Nov 24, 2025 | 159.81 | 166.05 | 159.80 | 165.00 | 165.00 | 5.57% | 25 |
| Nov 21, 2025 | 156.30 | 156.30 | 144.10 | 156.29 | 156.29 | -0.38% | 51 |
| Nov 19, 2025 | 163.18 | 169.99 | 156.88 | 156.88 | 156.88 | 0.95% | 60 |
| Nov 18, 2025 | 154.84 | 164.58 | 152.52 | 155.41 | 155.41 | 0.37% | 154 |
| Nov 17, 2025 | 180.07 | 180.07 | 140.00 | 154.84 | 154.84 | -14.01% | 148 |
| Nov 14, 2025 | 185.00 | 185.00 | 180.07 | 180.07 | 180.07 | -4.62% | 39 |
| Nov 13, 2025 | 194.98 | 194.99 | 188.80 | 188.80 | 188.80 | 1.51% | 24 |
| Nov 12, 2025 | 195.60 | 195.60 | 180.00 | 186.00 | 186.00 | -4.91% | 5 |
| Nov 11, 2025 | 195.59 | 195.61 | 195.59 | 195.61 | 195.61 | 3.50% | 10 |
| Nov 10, 2025 | 195.60 | 195.61 | 187.75 | 189.00 | 189.00 | 4.21% | 100 |
| Nov 7, 2025 | 186.00 | 186.00 | 177.00 | 181.36 | 181.36 | -2.49% | 99 |
| Nov 6, 2025 | 183.03 | 193.10 | 183.03 | 186.00 | 186.00 | 1.62% | 17 |
| Nov 5, 2025 | 191.99 | 193.21 | 180.23 | 183.03 | 183.03 | 1.68% | 43 |
| Nov 4, 2025 | 201.06 | 202.32 | 180.00 | 180.00 | 180.00 | -13.69% | 93 |
| Nov 3, 2025 | 214.02 | 214.02 | 207.25 | 208.54 | 208.54 | -0.22% | 34 |
| Oct 31, 2025 | 215.68 | 215.70 | 209.00 | 209.00 | 209.00 | 0.82% | 44 |
| Oct 30, 2025 | 215.69 | 219.34 | 207.30 | 207.30 | 207.30 | -4.20% | 161 |
| Oct 29, 2025 | 215.13 | 219.00 | 207.11 | 216.39 | 216.39 | 4.49% | 130 |
| Oct 28, 2025 | 207.11 | 210.29 | 207.10 | 207.10 | 207.10 | 1.52% | 10 |
| Oct 27, 2025 | 212.45 | 212.45 | 203.99 | 203.99 | 203.99 | -1.45% | 28 |
| Oct 24, 2025 | 216.48 | 216.92 | 207.00 | 207.00 | 207.00 | -0.48% | 13 |
| Oct 23, 2025 | 207.88 | 219.99 | 203.33 | 208.00 | 208.00 | -2.80% | 104 |
| Oct 22, 2025 | 214.48 | 214.48 | 210.00 | 214.00 | 214.00 | -2.02% | 16 |
| Oct 21, 2025 | 217.18 | 224.98 | 208.01 | 218.41 | 218.41 | 3.02% | 183 |
| Oct 20, 2025 | 221.19 | 221.19 | 207.88 | 212.00 | 212.00 | -6.19% | 172 |
| Oct 17, 2025 | 215.00 | 225.99 | 214.01 | 225.99 | 225.99 | 2.11% | 108 |
| Oct 16, 2025 | 224.28 | 224.28 | 214.54 | 221.32 | 221.32 | -0.31% | 17 |
| Oct 15, 2025 | 224.99 | 224.99 | 214.00 | 222.00 | 222.00 | -1.33% | 14 |
| Oct 14, 2025 | 224.47 | 224.99 | 224.47 | 224.99 | 224.99 | -4.26% | 37 |
| Oct 13, 2025 | 229.11 | 236.30 | 220.01 | 234.99 | 234.99 | 2.17% | 87 |
| Oct 10, 2025 | 229.45 | 236.36 | 229.45 | 229.99 | 229.99 | 2.17% | 13 |
| Oct 9, 2025 | 230.26 | 239.90 | 225.10 | 225.10 | 225.10 | -6.02% | 125 |
| Oct 8, 2025 | 232.94 | 243.50 | 232.03 | 239.53 | 239.53 | 3.96% | 41 |
| Oct 7, 2025 | 239.01 | 256.95 | 230.00 | 230.40 | 230.40 | -3.63% | 106 |