Skip to main content
logo
Investo Bloomberg Global Bond ETF Fundo De Investimento De Indice (BVMF:BNDX11)
Brazil flag Brazil · Delayed Price · Currency is BRL
96.39
+0.01 (0.01%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3

BVMF:BNDX11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202697.3497.5895.4496.3996.390.01%1,943
Sep 21, 202696.7896.7896.1596.3896.38-0.41%853
Sep 18, 202696.9897.2896.3396.7896.780.04%927
Sep 17, 202696.3397.5396.3396.7496.74-0.01%1,880
Sep 16, 202697.0997.3496.2496.7596.750.18%1,487
Sep 15, 202696.2097.4496.0296.5896.58-1,202
Sep 14, 202697.2597.5096.1096.5896.580.31%1,981
Sep 11, 202695.5897.2495.4096.2896.280.49%2,473
Sep 10, 202697.5497.5495.6395.8195.81-0.74%1,873
Sep 9, 202696.8597.6796.1196.5296.520.17%1,806
Sep 8, 202697.3397.3396.0096.3696.36-1.00%1,439
Sep 4, 202697.6998.7797.0797.3397.330.65%1,556
Sep 3, 202696.5097.2996.2696.7096.700.21%3,952
Sep 2, 202698.1098.1096.5096.5096.50-0.96%3,383
Sep 1, 202698.7598.8097.1697.4497.44-1.08%2,101
Aug 31, 202698.7398.7797.9998.5098.50-0.26%985
Aug 28, 202698.1299.6098.1298.7698.760.48%2,019
Aug 27, 202698.5598.6398.1598.2998.29-1,381
Aug 26, 202698.7898.7898.1898.2998.29-0.04%1,773
Aug 25, 202698.4298.8598.0198.3398.330.28%764
Aug 24, 202697.8798.4497.8098.0698.060.19%585
Aug 21, 202698.7898.8897.8797.8797.87-0.92%1,901
Aug 20, 202698.5599.2498.5598.7898.780.11%3,178
Aug 19, 202698.4099.2097.9698.6798.67-0.53%1,531
Aug 18, 202698.9699.4898.3099.2099.200.24%5,333
Aug 17, 202699.4499.8898.1598.9698.96-0.48%1,752
Aug 14, 202699.80100.5399.1799.4499.440.11%1,958
Aug 13, 202699.4599.7098.8699.3399.330.47%1,275
Aug 12, 202698.5699.0098.2598.8798.870.31%724
Aug 11, 202697.6099.0797.1598.5698.561.10%1,354
Aug 10, 202697.4998.0596.9597.4997.490.15%1,437
Aug 7, 202697.8097.8596.6997.3497.34-0.33%1,913
Aug 6, 202698.7098.7097.1597.6697.66-0.65%1,278
Aug 5, 202698.7998.7997.8498.3098.300.01%1,782
Aug 4, 202697.8099.0097.8098.2998.291.15%2,063
Aug 3, 202697.0397.7196.2597.1797.170.65%2,888
Jul 31, 202696.5597.0596.2396.5496.54-0.06%1,233
Jul 30, 202697.4097.4096.5896.6096.60-0.83%2,128
Jul 29, 202697.9498.2097.1597.4197.41-0.54%928
Jul 28, 202697.6098.3397.4797.9497.940.27%2,425
Jul 27, 202696.8398.5196.8397.6897.680.88%3,315
Jul 24, 202697.0597.0596.3296.8396.830.11%1,237
Jul 23, 202696.7197.0596.2296.7296.720.48%761
Jul 22, 202696.8097.6596.1196.2696.26-0.52%2,410
Jul 21, 202696.5097.4596.2096.7696.76-0.31%1,832
Jul 20, 202698.2098.2096.6897.0697.06-0.60%1,500
Jul 17, 202698.5098.5097.3097.6597.650.17%1,903
Jul 16, 202697.2098.1797.1897.4897.480.22%1,666
Jul 15, 202697.1397.6996.7097.2797.270.14%4,226
Jul 14, 202697.9897.9896.6697.1397.13-0.88%3,021