iShares Ibovespa Index Fund (BVMF:BOVA11)
Brazil · Delayed Price · Currency is BRL 138.31
+2.11 (1.55%)
At close: Aug 28, 2025
BVMF:BOVA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 137.09 | 139.20 | 137.09 | 138.31 | - | 1.55% | 8,316,118 |
| Aug 27, 2025 | 134.93 | 136.35 | 134.52 | 136.20 | - | 0.93% | 4,390,981 |
| Aug 26, 2025 | 135.05 | 135.21 | 134.17 | 134.94 | - | -0.13% | 3,641,902 |
| Aug 25, 2025 | 135.74 | 136.00 | 135.11 | 135.11 | - | -0.03% | 3,739,175 |
| Aug 22, 2025 | 132.17 | 135.27 | 132.15 | 135.15 | - | 2.67% | 7,227,115 |
| Aug 21, 2025 | 131.06 | 132.10 | 131.00 | 131.63 | - | -0.13% | 2,072,659 |
| Aug 20, 2025 | 131.40 | 132.13 | 131.22 | 131.80 | - | 0.48% | 1,983,546 |
| Aug 19, 2025 | 132.83 | 132.89 | 131.17 | 131.17 | - | -2.35% | 7,544,379 |
| Aug 18, 2025 | 133.79 | 134.94 | 133.62 | 134.33 | - | 0.58% | 4,133,988 |
| Aug 15, 2025 | 133.22 | 133.57 | 132.69 | 133.56 | - | 0.15% | 10,216,210 |
| Aug 14, 2025 | 132.93 | 134.53 | 132.69 | 133.36 | - | -0.22% | 4,263,444 |
| Aug 13, 2025 | 134.32 | 134.65 | 133.62 | 133.66 | - | -1.07% | 5,346,125 |
| Aug 12, 2025 | 134.16 | 135.36 | 134.16 | 135.10 | - | 1.96% | 8,271,166 |
| Aug 11, 2025 | 132.53 | 133.29 | 132.45 | 132.50 | - | -0.31% | 3,229,323 |
| Aug 8, 2025 | 133.36 | 133.60 | 132.58 | 132.91 | - | -0.46% | 4,351,216 |
| Aug 7, 2025 | 132.11 | 133.95 | 132.11 | 133.52 | - | 1.54% | 8,358,557 |
| Aug 6, 2025 | 131.02 | 132.24 | 131.02 | 131.49 | - | 1.02% | 4,891,658 |
| Aug 5, 2025 | 129.96 | 131.28 | 129.78 | 130.16 | - | 0.12% | 2,816,372 |
| Aug 4, 2025 | 130.74 | 131.00 | 129.54 | 130.00 | - | 0.33% | 2,924,525 |
| Aug 1, 2025 | 131.61 | 131.87 | 129.20 | 129.57 | - | -0.24% | 3,674,664 |
| Jul 31, 2025 | 129.37 | 130.53 | 129.08 | 129.88 | - | -0.80% | 4,106,736 |
| Jul 30, 2025 | 129.02 | 132.20 | 128.96 | 130.93 | - | 1.10% | 6,126,767 |
| Jul 29, 2025 | 129.25 | 130.43 | 129.20 | 129.50 | - | 0.19% | 4,698,897 |
| Jul 28, 2025 | 130.50 | 130.72 | 128.70 | 129.25 | - | -0.92% | 3,943,153 |
| Jul 25, 2025 | 130.99 | 131.20 | 130.30 | 130.45 | - | -0.25% | 3,619,992 |
| Jul 24, 2025 | 131.57 | 131.57 | 130.69 | 130.78 | - | -1.22% | 3,916,773 |
| Jul 23, 2025 | 130.90 | 132.76 | 130.65 | 132.39 | - | 0.95% | 3,129,788 |
| Jul 22, 2025 | 131.76 | 132.28 | 129.99 | 131.15 | - | -0.04% | 4,538,075 |
| Jul 21, 2025 | 130.65 | 131.89 | 130.65 | 131.20 | - | 0.69% | 4,533,839 |
| Jul 18, 2025 | 131.28 | 132.19 | 130.30 | 130.30 | - | -1.64% | 6,597,946 |
| Jul 17, 2025 | 132.67 | 132.78 | 132.01 | 132.47 | - | 0.05% | 3,403,032 |
| Jul 16, 2025 | 132.22 | 132.65 | 131.28 | 132.40 | - | 0.02% | 6,592,146 |
| Jul 15, 2025 | 132.78 | 132.97 | 131.35 | 132.37 | - | 0.21% | 5,716,437 |
| Jul 14, 2025 | 132.88 | 132.89 | 131.85 | 132.09 | - | -1.06% | 4,839,858 |
| Jul 11, 2025 | 133.50 | 133.50 | 132.53 | 133.50 | - | -0.08% | 4,964,400 |
| Jul 10, 2025 | 133.00 | 134.03 | 132.93 | 133.61 | - | -0.37% | 5,335,029 |
| Jul 9, 2025 | 135.94 | 135.94 | 134.11 | 134.11 | - | -1.50% | 8,538,960 |
| Jul 8, 2025 | 136.34 | 136.40 | 135.66 | 136.15 | - | -0.22% | 2,574,588 |
| Jul 7, 2025 | 138.05 | 138.09 | 136.17 | 136.45 | - | -1.22% | 3,691,359 |
| Jul 4, 2025 | 137.39 | 138.45 | 137.39 | 138.13 | - | 0.15% | 5,528,911 |
| Jul 3, 2025 | 136.45 | 138.15 | 136.09 | 137.92 | - | 1.48% | 3,879,378 |
| Jul 2, 2025 | 136.59 | 136.80 | 135.25 | 135.91 | - | -0.45% | 3,619,807 |
| Jul 1, 2025 | 135.98 | 136.67 | 135.78 | 136.52 | - | 0.49% | 2,903,180 |
| Jun 30, 2025 | 133.56 | 136.04 | 133.41 | 135.85 | - | 1.54% | 4,715,665 |
| Jun 27, 2025 | 133.43 | 134.19 | 133.37 | 133.79 | - | -0.13% | 3,731,569 |
| Jun 26, 2025 | 133.37 | 134.29 | 132.94 | 133.96 | - | 1.06% | 7,773,826 |
| Jun 25, 2025 | 133.24 | 133.53 | 132.52 | 132.55 | - | -1.13% | 6,663,014 |
| Jun 24, 2025 | 133.54 | 135.06 | 133.14 | 134.07 | - | 0.45% | 7,467,005 |
| Jun 23, 2025 | 134.03 | 134.11 | 132.80 | 133.47 | - | -0.32% | 7,548,143 |
| Jun 20, 2025 | 134.61 | 135.00 | 133.74 | 133.90 | - | -1.12% | 5,885,813 |