iShares Ibovespa Index Fund (BVMF:BOVA11)
Brazil · Delayed Price · Currency is BRL 184.28
+5.28 (2.95%)
At close: Mar 31, 2026
BVMF:BOVA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 181.77 | 184.61 | 180.92 | 184.28 | 184.28 | 2.95% | 4,817,169 |
| Mar 30, 2026 | 179.91 | 181.00 | 178.45 | 179.00 | 179.00 | 0.71% | 3,134,093 |
| Mar 27, 2026 | 178.19 | 180.13 | 177.60 | 177.74 | 177.74 | -0.95% | 2,967,871 |
| Mar 26, 2026 | 179.91 | 181.60 | 179.13 | 179.45 | 179.45 | -1.51% | 2,944,334 |
| Mar 25, 2026 | 181.00 | 183.02 | 180.66 | 182.20 | 182.20 | 1.68% | 3,524,550 |
| Mar 24, 2026 | 177.83 | 179.27 | 176.41 | 179.19 | 179.19 | 0.16% | 3,558,423 |
| Mar 23, 2026 | 175.60 | 179.60 | 175.32 | 178.90 | 178.90 | 3.40% | 8,881,349 |
| Mar 20, 2026 | 176.28 | 176.28 | 171.59 | 173.01 | 173.01 | -2.34% | 13,203,300 |
| Mar 19, 2026 | 173.09 | 178.04 | 172.75 | 177.15 | 177.15 | 0.77% | 6,355,374 |
| Mar 18, 2026 | 176.00 | 178.13 | 175.80 | 175.80 | 175.80 | -0.58% | 5,203,094 |
| Mar 17, 2026 | 176.50 | 179.27 | 176.46 | 176.83 | 176.83 | 0.16% | 3,977,615 |
| Mar 16, 2026 | 177.04 | 177.83 | 175.95 | 176.55 | 176.55 | 1.15% | 4,598,775 |
| Mar 13, 2026 | 176.60 | 177.66 | 173.84 | 174.55 | 174.55 | -0.74% | 6,556,228 |
| Mar 12, 2026 | 178.18 | 178.40 | 175.02 | 175.85 | 175.85 | -2.42% | 5,996,129 |
| Mar 11, 2026 | 178.49 | 182.22 | 178.44 | 180.21 | 180.21 | 0.26% | 3,801,350 |
| Mar 10, 2026 | 178.49 | 181.88 | 177.14 | 179.75 | 179.75 | 1.40% | 6,476,865 |
| Mar 9, 2026 | 175.20 | 178.56 | 174.13 | 177.26 | 177.26 | 0.78% | 5,418,626 |
| Mar 6, 2026 | 176.66 | 177.74 | 175.11 | 175.89 | 175.89 | -0.49% | 4,805,019 |
| Mar 5, 2026 | 181.10 | 181.17 | 176.41 | 176.75 | 176.75 | -2.67% | 6,007,521 |
| Mar 4, 2026 | 182.07 | 182.85 | 179.84 | 181.60 | 181.60 | 1.28% | 3,443,280 |
| Mar 3, 2026 | 180.70 | 181.29 | 176.96 | 179.30 | 179.30 | -3.34% | 8,735,125 |
| Mar 2, 2026 | 183.99 | 186.50 | 182.91 | 185.50 | 185.50 | 0.18% | 5,324,045 |
| Feb 27, 2026 | 186.92 | 187.33 | 184.87 | 185.16 | 185.16 | -1.17% | 4,646,890 |
| Feb 26, 2026 | 187.61 | 188.10 | 185.30 | 187.35 | 187.35 | -0.06% | 4,832,891 |
| Feb 25, 2026 | 188.89 | 188.96 | 186.66 | 187.46 | 187.46 | -0.17% | 6,105,933 |
| Feb 24, 2026 | 186.01 | 188.19 | 186.00 | 187.78 | 187.78 | 1.41% | 5,044,231 |
| Feb 23, 2026 | 186.07 | 187.39 | 184.63 | 185.17 | 185.17 | -0.81% | 5,352,837 |
| Feb 20, 2026 | 183.40 | 187.00 | 183.16 | 186.69 | 186.69 | 0.92% | 20,628,540 |
| Feb 19, 2026 | 182.61 | 185.20 | 182.45 | 184.99 | 184.99 | 1.40% | 3,282,837 |
| Feb 18, 2026 | 184.00 | 184.10 | 181.38 | 182.43 | 182.43 | -0.30% | 3,873,635 |
| Feb 13, 2026 | 181.85 | 182.98 | 180.10 | 182.98 | 182.98 | -0.71% | 7,270,115 |
| Feb 12, 2026 | 185.65 | 186.44 | 183.36 | 184.28 | 184.28 | -0.92% | 8,509,342 |
| Feb 11, 2026 | 184.20 | 186.96 | 183.89 | 185.99 | 185.99 | 1.97% | 7,476,956 |
| Feb 10, 2026 | 182.19 | 183.43 | 181.60 | 182.40 | 182.40 | -0.21% | 4,971,512 |
| Feb 9, 2026 | 179.82 | 183.00 | 179.62 | 182.79 | 182.79 | 1.98% | 2,905,667 |
| Feb 6, 2026 | 178.94 | 179.80 | 177.91 | 179.24 | 179.24 | 0.33% | 2,905,591 |
| Feb 5, 2026 | 178.55 | 180.67 | 178.02 | 178.65 | 178.65 | 0.25% | 5,358,557 |
| Feb 4, 2026 | 181.16 | 181.28 | 176.76 | 178.20 | 178.20 | -2.19% | 7,115,202 |
| Feb 3, 2026 | 181.66 | 183.81 | 180.79 | 182.19 | 182.19 | 1.67% | 5,835,580 |
| Feb 2, 2026 | 178.05 | 179.47 | 177.90 | 179.20 | 179.20 | 0.56% | 8,163,198 |
| Jan 30, 2026 | 178.95 | 180.20 | 176.65 | 178.20 | 178.20 | -0.81% | 6,761,476 |
| Jan 29, 2026 | 182.30 | 183.14 | 178.12 | 179.65 | 179.65 | -0.96% | 8,769,354 |
| Jan 28, 2026 | 179.89 | 181.69 | 179.04 | 181.40 | 181.40 | 1.78% | 5,669,537 |
| Jan 27, 2026 | 177.45 | 179.97 | 177.18 | 178.23 | 178.23 | 1.67% | 7,640,493 |
| Jan 26, 2026 | 176.36 | 176.60 | 174.41 | 175.30 | 175.30 | -0.23% | 6,867,173 |
| Jan 23, 2026 | 173.16 | 177.30 | 172.35 | 175.70 | 175.70 | 1.71% | 9,630,509 |
| Jan 22, 2026 | 169.55 | 174.73 | 169.29 | 172.74 | 172.74 | 2.24% | 9,245,398 |
| Jan 21, 2026 | 164.96 | 168.95 | 164.93 | 168.95 | 168.95 | 3.70% | 6,040,015 |
| Jan 20, 2026 | 160.75 | 163.31 | 160.38 | 162.92 | 162.92 | 0.61% | 3,941,185 |
| Jan 19, 2026 | 161.51 | 162.08 | 161.14 | 161.94 | 161.94 | 0.23% | 3,188,923 |