iShares IBrX-Índice Brasil (IBrX-100) Index Fund (BVMF:BRAX11)
Brazil · Delayed Price · Currency is BRL 111.00
+0.41 (0.37%)
Last updated: Jul 29, 2025
BVMF:BRAX11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 112.59 | 112.94 | 110.75 | 111.17 | - | -0.24% | 7,865 |
| Jul 31, 2025 | 110.88 | 111.88 | 110.88 | 111.44 | - | -0.70% | 12,980 |
| Jul 30, 2025 | 110.94 | 113.58 | 110.63 | 112.22 | - | 0.99% | 11,293 |
| Jul 29, 2025 | 110.61 | 112.69 | 110.61 | 111.12 | - | 0.48% | 4,268 |
| Jul 28, 2025 | 112.00 | 114.05 | 110.05 | 110.59 | - | -1.06% | 4,176 |
| Jul 25, 2025 | 112.38 | 112.38 | 111.78 | 111.78 | - | -0.39% | 2,396 |
| Jul 24, 2025 | 113.28 | 113.28 | 111.97 | 112.22 | - | -1.15% | 1,670 |
| Jul 23, 2025 | 112.89 | 113.73 | 112.43 | 113.52 | - | 1.00% | 2,932 |
| Jul 22, 2025 | 113.14 | 113.40 | 112.13 | 112.40 | - | 0.08% | 4,987 |
| Jul 21, 2025 | 112.58 | 113.00 | 112.31 | 112.31 | - | 0.36% | 2,895 |
| Jul 18, 2025 | 113.10 | 113.29 | 111.74 | 111.91 | - | -1.41% | 3,576 |
| Jul 17, 2025 | 113.45 | 113.78 | 113.26 | 113.51 | - | 0.07% | 3,449 |
| Jul 16, 2025 | 113.55 | 113.64 | 112.50 | 113.43 | - | 0.16% | 2,402 |
| Jul 15, 2025 | 113.36 | 113.53 | 112.67 | 113.25 | - | -0.23% | 4,120 |
| Jul 14, 2025 | 114.04 | 114.04 | 113.07 | 113.51 | - | -0.46% | 3,222 |
| Jul 11, 2025 | 114.73 | 114.74 | 113.75 | 114.04 | - | -0.60% | 3,933 |
| Jul 10, 2025 | 111.27 | 114.94 | 111.27 | 114.73 | - | -0.57% | 5,930 |
| Jul 9, 2025 | 118.29 | 118.29 | 113.60 | 115.39 | - | -1.07% | 9,060 |
| Jul 8, 2025 | 116.97 | 117.02 | 116.41 | 116.64 | - | -0.32% | 3,770 |
| Jul 7, 2025 | 118.13 | 118.32 | 116.80 | 117.02 | - | -1.22% | 7,034 |
| Jul 4, 2025 | 117.52 | 118.62 | 117.52 | 118.47 | - | 0.25% | 3,817 |
| Jul 3, 2025 | 116.78 | 118.39 | 116.78 | 118.17 | - | 1.32% | 3,431 |
| Jul 2, 2025 | 116.91 | 116.98 | 116.07 | 116.63 | - | -0.16% | 4,396 |
| Jul 1, 2025 | 116.30 | 117.09 | 116.30 | 116.82 | - | 0.51% | 3,780 |
| Jun 30, 2025 | 116.64 | 116.64 | 114.96 | 116.23 | - | 1.26% | 3,524 |
| Jun 27, 2025 | 116.86 | 116.86 | 114.45 | 114.78 | - | -0.24% | 7,279 |
| Jun 26, 2025 | 114.35 | 115.13 | 114.35 | 115.06 | - | 0.96% | 3,291 |
| Jun 25, 2025 | 114.50 | 114.55 | 113.81 | 113.97 | - | -1.01% | 3,245 |
| Jun 24, 2025 | 114.47 | 115.84 | 114.47 | 115.13 | - | 0.49% | 2,576 |
| Jun 23, 2025 | 114.80 | 115.16 | 113.93 | 114.57 | - | -0.52% | 3,198 |
| Jun 20, 2025 | 116.22 | 116.23 | 114.81 | 115.17 | - | -0.91% | 3,063 |
| Jun 18, 2025 | 116.44 | 116.65 | 116.10 | 116.23 | - | 0.07% | 2,106 |
| Jun 17, 2025 | 116.95 | 116.95 | 115.95 | 116.15 | - | -0.56% | 4,893 |
| Jun 16, 2025 | 116.01 | 117.27 | 116.01 | 116.80 | - | 1.49% | 1,585 |
| Jun 13, 2025 | 112.95 | 115.48 | 112.95 | 115.08 | - | -0.16% | 3,092 |
| Jun 12, 2025 | 114.28 | 115.26 | 114.21 | 115.26 | - | 0.36% | 2,765 |
| Jun 11, 2025 | 113.65 | 115.19 | 113.65 | 114.85 | - | 0.44% | 2,314 |
| Jun 10, 2025 | 114.00 | 114.91 | 114.00 | 114.35 | - | 0.57% | 1,746 |
| Jun 9, 2025 | 113.84 | 113.84 | 112.47 | 113.70 | - | -0.12% | 32,361 |
| Jun 6, 2025 | 114.54 | 114.56 | 113.59 | 113.84 | - | -0.30% | 2,413 |
| Jun 5, 2025 | 114.80 | 115.09 | 114.05 | 114.18 | - | -0.38% | 3,919 |
| Jun 4, 2025 | 115.91 | 116.24 | 114.62 | 114.62 | - | -0.54% | 2,666 |
| Jun 3, 2025 | 114.00 | 115.24 | 114.00 | 115.24 | - | 0.78% | 2,323 |
| Jun 2, 2025 | 115.95 | 115.95 | 114.34 | 114.35 | - | -0.42% | 1,956 |
| May 30, 2025 | 115.85 | 115.85 | 114.42 | 114.83 | - | -1.14% | 3,700 |
| May 29, 2025 | 116.37 | 116.37 | 115.50 | 116.16 | - | -0.03% | 1,420 |
| May 28, 2025 | 116.29 | 116.54 | 115.96 | 116.20 | - | -0.54% | 1,787 |
| May 27, 2025 | 115.65 | 117.25 | 115.65 | 116.83 | - | 1.01% | 4,144 |
| May 26, 2025 | 115.22 | 116.06 | 115.22 | 115.66 | - | 0.38% | 1,899 |
| May 23, 2025 | 113.50 | 115.22 | 113.14 | 115.22 | - | 0.29% | 4,318 |