Skip to main content
logo
Safra Ibovespa Fundo De Indice (BVMF:BOVS11)
Brazil flag Brazil · Delayed Price · Currency is BRL
144.40
+0.55 (0.38%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3

BVMF:BOVS11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026144.40144.40144.40144.40144.400.38%1
Sep 21, 2026143.96143.96143.85143.85143.850.76%2
Sep 18, 2026142.76142.76142.76142.76142.760.54%1
Sep 17, 2026143.55143.55142.00142.00142.00-0.84%2
Sep 16, 2026143.49143.49142.91143.20143.20-0.45%6,926
Sep 15, 2026144.42144.42143.85143.85143.850.56%3
Sep 14, 2026143.23143.23143.05143.05143.05-0.91%2
Sep 11, 2026143.91144.36143.91144.36144.36-0.58%2
Sep 10, 2026143.16145.20143.16145.20145.201.42%4
Sep 9, 2026143.89143.89143.16143.16143.16-0.96%2
Sep 8, 2026142.76144.88142.76144.55144.551.25%34
Sep 4, 2026142.76142.76142.76142.76142.76-0.05%1
Sep 3, 2026142.85142.85142.80142.83142.830.02%4
Sep 2, 2026142.23142.80142.23142.80142.803.03%2
Sep 1, 2026139.11139.11138.60138.60138.601.35%2
Aug 31, 2026136.43137.01136.43136.75136.750.91%11
Aug 28, 2026135.12135.52135.12135.52135.520.31%2
Aug 27, 2026134.27135.10134.27135.10135.100.31%2
Aug 26, 2026135.63135.63134.68134.68134.68-0.03%4
Aug 25, 2026132.53134.72132.53134.72134.721.52%2
Aug 24, 2026132.05132.77132.05132.70132.700.49%3
Aug 21, 2026131.57132.05131.43132.05132.051.99%4
Aug 20, 2026129.56129.56129.47129.47129.470.01%2
Aug 19, 2026130.57130.57129.28129.46129.460.43%178
Aug 18, 2026129.26129.26128.90128.90128.90-0.28%2
Aug 17, 2026129.10129.26129.10129.26129.26-0.08%2
Aug 14, 2026128.54129.36128.54129.36129.36-0.09%2
Aug 13, 2026128.98129.48128.98129.48129.48-0.25%10
Aug 12, 2026129.04130.10129.04129.80129.80-0.19%75
Aug 11, 2026133.36133.36130.05130.05130.05-2.42%3
Aug 10, 2026133.57133.57133.28133.28133.28-0.22%2
Aug 7, 2026135.90135.90133.57133.57133.57-1.71%102
Aug 6, 2026137.00137.00135.90135.90135.90-1.28%2
Aug 5, 2026139.05139.05137.66137.66137.66-0.04%2
Aug 4, 2026138.13138.13137.71137.71137.71-0.07%3
Aug 3, 2026138.02138.02137.54137.80137.80-0.16%30
Jul 31, 2026137.89138.02137.89138.02138.020.66%2
Jul 30, 2026135.44137.11135.44137.11137.111.83%2
Jul 29, 2026135.60135.60134.65134.65134.65-1.50%28
Jul 28, 2026136.70136.70136.70136.70136.700.64%1
Jul 27, 2026134.91135.83134.91135.83135.830.73%251
Jul 24, 2026135.45135.45134.84134.84134.84-1.66%3
Jul 23, 2026137.63137.68137.02137.12137.120.01%710
Jul 22, 2026136.49137.10136.49137.10137.102.39%2
Jul 21, 2026133.94133.94133.90133.90133.90-2
Jul 20, 2026134.16134.20133.90133.90133.90-0.19%52
Jul 17, 2026134.47134.47134.16134.16134.16-0.07%3
Jul 16, 2026134.43134.43134.26134.26134.26-1.23%2
Jul 15, 2026135.80135.93135.80135.93135.93-0.36%2
Jul 14, 2026136.55136.55136.42136.42136.420.48%2