Skip to main content
logo
Trend ETF Ibovespa Fundo De Indice (BVMF:BOVX11)
Brazil flag Brazil · Delayed Price · Currency is BRL
19.26
+0.07 (0.36%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3

BVMF:BOVX11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202619.0619.3019.0119.2619.260.36%448,619
Sep 21, 202619.1319.2619.0519.1919.190.79%301,957
Sep 18, 202619.0519.0818.9519.0419.04-0.37%109,384
Sep 17, 202619.1819.2018.7919.1119.110.21%236,188
Sep 16, 202619.1819.1818.9919.0719.07-0.52%295,779
Sep 15, 202619.1219.2819.0119.1719.170.47%242,450
Sep 14, 202618.9219.1318.8519.0819.08-0.83%245,404
Sep 11, 202619.3319.3819.1219.2419.24-0.62%521,795
Sep 10, 202619.1219.3719.0019.3619.361.47%462,844
Sep 9, 202619.1719.2218.9819.0819.08-0.93%172,618
Sep 8, 202619.0019.4719.0019.2619.261.16%216,840
Sep 4, 202619.1719.1718.8219.0419.040.05%443,305
Sep 3, 202619.3119.4118.9919.0319.03-0.16%314,310
Sep 2, 202618.5319.1518.5319.0619.063.08%622,480
Sep 1, 202618.3318.6218.2518.4918.491.32%276,138
Aug 31, 202618.2118.3718.1918.2518.251.05%356,072
Aug 28, 202618.1018.1017.8718.0618.060.22%301,824
Aug 27, 202617.8918.0517.8318.0218.020.33%298,228
Aug 26, 202617.9018.1317.9017.9617.96-411,979
Aug 25, 202617.6517.9717.5917.9617.961.76%1,078,109
Aug 24, 202617.4817.7917.4117.6517.650.34%493,465
Aug 21, 202617.3217.6617.3217.5917.591.97%144,121
Aug 20, 202617.2117.4317.1717.2517.25-265,019
Aug 19, 202617.2417.5017.2017.2517.250.94%1,008,412
Aug 18, 202617.1217.2817.0617.0917.09-0.35%780,270
Aug 17, 202617.1417.2817.0917.1517.15-907,407
Aug 14, 202617.0517.1716.9217.1517.150.06%1,110,136
Aug 13, 202617.1817.2817.0717.1417.14-0.41%313,089
Aug 12, 202617.3017.3017.1717.2117.21-1,708,783
Aug 11, 202617.6817.6817.1917.2117.21-2.66%1,294,685
Aug 10, 202617.7517.7617.6217.6817.68-0.28%712,026
Aug 7, 202618.0318.1017.6917.7317.73-1.55%1,307,187
Aug 6, 202618.0418.2118.0118.0118.01-1.26%455,892
Aug 5, 202618.3218.5018.2318.2418.24-0.11%580,323
Aug 4, 202618.4918.5518.2118.2618.260.05%1,074,352
Aug 3, 202618.3418.3418.1518.2518.25-0.05%210,699
Jul 31, 202618.3318.3418.2518.2618.260.61%368,381
Jul 30, 202617.9218.1717.8818.1518.151.97%326,071
Jul 29, 202618.1318.1317.8017.8017.80-1.60%567,196
Jul 28, 202618.2118.3218.0918.0918.090.39%812,055
Jul 27, 202617.9218.0217.8518.0218.021.01%137,170
Jul 24, 202618.0318.0317.8417.8417.84-1.44%277,199
Jul 23, 202618.1418.2218.0718.1018.100.44%521,650
Jul 22, 202617.8918.2417.8518.0218.021.52%1,260,385
Jul 21, 202617.7617.8017.6717.7517.75-0.34%346,292
Jul 20, 202617.7717.8917.7717.8117.810.11%186,271
Jul 17, 202617.9217.9217.7817.7917.79-0.06%330,303
Jul 16, 202618.0318.0317.8017.8017.80-1.39%122,468
Jul 15, 202618.0618.1018.0018.0518.05-0.39%289,515
Jul 14, 202618.1518.1518.0318.1218.120.55%268,024