Skip to main content
logo
ETF Bradesco Ibovespa Fundo De Indice (BVMF:BOVB11)
Brazil flag Brazil · Delayed Price · Currency is BRL
180.06
-1.97 (-1.08%)
Last updated: May 26, 2026, 12:18 PM GMT-3

BVMF:BOVB11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 2026181.18182.03180.82182.03182.030.93%27,056
May 22, 2026182.90182.90179.63180.36180.36-0.84%12,443
May 21, 2026179.95182.84179.95181.88181.880.31%40,848
May 20, 2026179.36182.35179.30181.32181.321.75%43,740
May 19, 2026178.77179.54177.77178.21178.21-1.77%21,736
May 18, 2026182.84182.84180.01181.42181.42-0.02%451,361
May 15, 2026182.21182.21179.56181.46181.46-0.61%73,741
May 14, 2026181.10183.15181.10182.57182.570.81%12,157
May 13, 2026184.18184.55180.86181.10181.10-1.79%13,668
May 12, 2026186.02186.02184.15184.41184.41-0.87%12,310
May 11, 2026189.99189.99185.85186.02186.02-1.19%13,851
May 8, 2026189.67189.98188.26188.26188.260.48%24,384
May 7, 2026190.69190.69187.16187.36187.36-2.38%20,463
May 6, 2026192.72192.98191.30191.93191.930.50%11,540
May 5, 2026188.78191.64188.78190.98190.980.62%2,396
May 4, 2026190.00191.90189.80189.80189.80-0.92%2,940
Apr 30, 2026190.27192.46190.17191.56191.561.39%14,962
Apr 29, 2026191.82191.85188.77188.93188.93-2.05%13,512
Apr 28, 2026192.60193.19191.89192.89192.89-0.51%12,545
Apr 27, 2026195.06195.73193.87193.87193.87-0.61%31,791
Apr 24, 2026195.71195.86194.50195.06195.06-0.33%19,084
Apr 23, 2026197.50197.77195.61195.71195.71-0.85%16,633
Apr 22, 2026200.24200.37197.18197.39197.39-1.65%29,575
Apr 20, 2026200.40200.81199.83200.71200.710.15%10,525
Apr 17, 2026201.41202.21200.15200.40200.40-0.50%40,031
Apr 16, 2026203.50203.50201.21201.41201.41-0.37%17,686
Apr 15, 2026203.09203.09201.53202.15202.15-0.46%19,420
Apr 14, 2026202.47203.69202.47203.09203.090.23%198,459
Apr 13, 2026201.16202.83200.74202.62202.620.34%10,902
Apr 10, 2026201.00202.12200.92201.93201.931.12%15,134
Apr 9, 2026197.96200.15197.62199.69199.691.53%12,083
Apr 8, 2026199.06199.06196.16196.69196.692.09%11,781
Apr 7, 2026192.35192.66191.21192.66192.660.17%12,354
Apr 6, 2026192.37193.19192.34192.34192.340.06%7,669
Apr 2, 2026191.88193.51189.17192.23192.230.05%29,336
Apr 1, 2026193.50193.50191.65192.13192.130.25%11,874
Mar 31, 2026189.26192.01189.24191.65191.652.73%16,266
Mar 30, 2026187.45188.00186.01186.56186.560.43%22,525
Mar 27, 2026185.40187.46185.17185.77185.77-0.64%13,646
Mar 26, 2026188.00188.91186.76186.96186.96-1.45%11,438
Mar 25, 2026188.46189.88188.46189.71189.711.57%11,596
Mar 24, 2026184.71186.87184.45186.77186.770.35%108,689
Mar 23, 2026180.27187.04180.27186.11186.113.24%15,676
Mar 20, 2026183.44183.44178.91180.27180.27-2.22%15,428
Mar 19, 2026183.13185.01180.21184.37184.370.35%13,008
Mar 18, 2026183.47184.98183.47183.73183.73-0.43%15,670
Mar 17, 2026183.80186.62183.80184.52184.520.30%15,325
Mar 16, 2026184.69185.24183.97183.97183.971.25%11,261
Mar 13, 2026184.08184.63181.31181.70181.70-0.91%9,887
Mar 12, 2026188.16188.16183.05183.37183.37-2.55%11,001