ETF Bradesco Ibovespa Fundo De Indice (BVMF:BOVB11)
Brazil · Delayed Price · Currency is BRL 140.73
+3.58 (2.61%)
At close: Aug 22, 2025, 4:55 PM GMT-3
BVMF:BOVB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 140.74 | 140.80 | 139.90 | 140.01 | - | -0.53% | - |
| Aug 25, 2025 | 141.52 | 141.74 | 140.75 | 140.75 | - | 0.01% | 70,626 |
| Aug 22, 2025 | 138.15 | 141.00 | 138.13 | 140.73 | - | 2.61% | 29,256 |
| Aug 21, 2025 | 138.30 | 138.30 | 137.00 | 137.15 | - | -0.13% | 13,221 |
| Aug 20, 2025 | 136.78 | 137.33 | 136.74 | 137.33 | - | 0.20% | 96,774 |
| Aug 19, 2025 | 140.95 | 140.95 | 137.05 | 137.05 | - | -2.11% | 1,449 |
| Aug 18, 2025 | 139.03 | 140.14 | 139.03 | 140.01 | - | 0.72% | 1,222 |
| Aug 15, 2025 | 138.70 | 139.01 | 138.63 | 139.01 | - | -0.01% | 8,015 |
| Aug 14, 2025 | 139.37 | 140.10 | 138.32 | 139.03 | - | -0.24% | 20,341 |
| Aug 13, 2025 | 139.99 | 140.00 | 139.27 | 139.37 | - | -0.83% | 13,033 |
| Aug 12, 2025 | 140.27 | 140.99 | 140.27 | 140.54 | - | 1.69% | 1,125 |
| Aug 11, 2025 | 136.48 | 138.86 | 136.48 | 138.20 | - | -0.21% | 4,085 |
| Aug 8, 2025 | 139.00 | 139.08 | 138.39 | 138.49 | - | -0.46% | 78,281 |
| Aug 7, 2025 | 137.93 | 139.62 | 137.93 | 139.13 | - | 1.48% | 223,026 |
| Aug 6, 2025 | 137.76 | 137.76 | 137.10 | 137.10 | - | 1.05% | 342,724 |
| Aug 5, 2025 | 135.49 | 136.46 | 135.43 | 135.67 | - | 0.13% | 36,406 |
| Aug 4, 2025 | 135.47 | 136.04 | 135.10 | 135.49 | - | 0.40% | 1,718 |
| Aug 1, 2025 | 137.49 | 137.49 | 134.89 | 134.95 | - | -0.47% | 1,296 |
| Jul 31, 2025 | 136.66 | 136.66 | 134.64 | 135.59 | - | -0.78% | 4,018 |
| Jul 30, 2025 | 134.80 | 137.82 | 134.67 | 136.66 | - | 0.95% | 150,347 |
| Jul 29, 2025 | 134.77 | 135.81 | 134.77 | 135.38 | - | 0.45% | 30,135 |
| Jul 28, 2025 | 136.16 | 136.17 | 134.48 | 134.77 | - | -1.04% | 1,128 |
| Jul 25, 2025 | 137.44 | 137.44 | 136.00 | 136.19 | - | -0.21% | 1,221 |
| Jul 24, 2025 | 137.04 | 137.04 | 136.24 | 136.48 | - | -1.17% | 2,196 |
| Jul 23, 2025 | 136.56 | 138.27 | 136.56 | 138.10 | - | 1.02% | 129,929 |
| Jul 22, 2025 | 137.83 | 137.83 | 136.70 | 136.71 | - | 0.01% | 1,218 |
| Jul 21, 2025 | 136.74 | 137.45 | 136.70 | 136.70 | - | 0.58% | 44,882 |
| Jul 18, 2025 | 136.80 | 137.52 | 135.91 | 135.91 | - | -1.61% | 46,628 |
| Jul 17, 2025 | 137.87 | 138.21 | 137.83 | 138.13 | - | 0.04% | 28,289 |
| Jul 16, 2025 | 137.81 | 138.12 | 137.06 | 138.08 | - | 0.20% | 1,084 |
| Jul 15, 2025 | 135.79 | 137.81 | 135.79 | 137.81 | - | -0.04% | 3,196 |
| Jul 14, 2025 | 137.84 | 138.20 | 137.69 | 137.86 | - | -0.65% | 4,357 |
| Jul 11, 2025 | 140.50 | 140.50 | 138.27 | 138.76 | - | -0.41% | 1,049 |
| Jul 10, 2025 | 138.86 | 139.33 | 138.86 | 139.33 | - | -0.54% | 2,350 |
| Jul 9, 2025 | 141.17 | 141.17 | 140.09 | 140.09 | - | -1.31% | 28,046 |
| Jul 8, 2025 | 142.14 | 142.14 | 141.57 | 141.95 | - | -0.13% | 3,495 |
| Jul 7, 2025 | 143.66 | 143.66 | 142.14 | 142.14 | - | -1.26% | 4,571 |
| Jul 4, 2025 | 143.90 | 144.47 | 143.90 | 143.95 | - | 0.24% | 46,397 |
| Jul 3, 2025 | 142.50 | 144.05 | 142.50 | 143.60 | - | 1.35% | 10,369 |
| Jul 2, 2025 | 142.41 | 142.41 | 141.29 | 141.69 | - | -0.36% | 6,401 |
| Jul 1, 2025 | 141.00 | 142.25 | 141.00 | 142.20 | - | 0.51% | 8,517 |
| Jun 30, 2025 | 139.21 | 141.48 | 139.21 | 141.48 | - | 1.47% | 3,750 |
| Jun 27, 2025 | 139.35 | 139.72 | 139.35 | 139.43 | - | -0.29% | 22,902 |
| Jun 26, 2025 | 138.68 | 139.86 | 138.68 | 139.83 | - | 0.99% | 5,712 |
| Jun 25, 2025 | 139.05 | 139.05 | 138.40 | 138.46 | - | -1.02% | 24,663 |
| Jun 24, 2025 | 139.04 | 140.77 | 139.04 | 139.88 | - | 0.45% | 3,670 |
| Jun 23, 2025 | 139.39 | 139.39 | 138.63 | 139.25 | - | -0.41% | 1,063 |
| Jun 20, 2025 | 142.67 | 142.67 | 139.70 | 139.82 | - | -1.15% | 1,056 |
| Jun 18, 2025 | 141.46 | 141.46 | 141.28 | 141.45 | - | -0.09% | 1,484 |
| Jun 17, 2025 | 141.83 | 141.83 | 141.17 | 141.58 | - | -0.20% | 3,085 |