iShares IBrX-Índice Brasil (IBrX-100) Index Fund (BVMF:BRAX11)
Brazil · Delayed Price · Currency is BRL 157.94
-1.81 (-1.13%)
At close: Feb 27, 2026
BVMF:BRAX11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 157.00 | 158.88 | 156.42 | 158.30 | 158.30 | 0.23% | 5,824 |
| Feb 27, 2026 | 159.19 | 159.70 | 157.62 | 157.94 | 157.94 | -1.13% | 6,497 |
| Feb 26, 2026 | 160.69 | 160.69 | 158.00 | 159.75 | 159.75 | -0.13% | 5,307 |
| Feb 25, 2026 | 160.42 | 161.70 | 159.23 | 159.96 | 159.96 | -0.09% | 5,184 |
| Feb 24, 2026 | 158.20 | 160.45 | 158.20 | 160.11 | 160.11 | 1.38% | 2,156 |
| Feb 23, 2026 | 159.00 | 159.54 | 157.69 | 157.93 | 157.93 | -0.77% | 3,137 |
| Feb 20, 2026 | 156.02 | 159.27 | 155.96 | 159.15 | 159.15 | 0.99% | 5,968 |
| Feb 19, 2026 | 155.22 | 157.92 | 155.22 | 157.59 | 157.59 | 1.53% | 2,621 |
| Feb 18, 2026 | 159.50 | 159.50 | 154.74 | 155.21 | 155.21 | -0.47% | 3,225 |
| Feb 13, 2026 | 155.75 | 156.98 | 153.73 | 155.94 | 155.94 | -0.70% | 7,317 |
| Feb 12, 2026 | 158.49 | 160.00 | 156.67 | 157.04 | 157.04 | -1.03% | 4,770 |
| Feb 11, 2026 | 156.78 | 159.28 | 156.78 | 158.68 | 158.68 | 1.99% | 5,138 |
| Feb 10, 2026 | 155.70 | 156.06 | 154.58 | 155.59 | 155.59 | -0.11% | 4,883 |
| Feb 9, 2026 | 154.40 | 156.05 | 153.14 | 155.76 | 155.76 | 1.76% | 5,501 |
| Feb 6, 2026 | 153.50 | 153.50 | 151.67 | 153.06 | 153.06 | 0.44% | 5,669 |
| Feb 5, 2026 | 152.53 | 153.92 | 151.81 | 152.39 | 152.39 | 0.15% | 3,467 |
| Feb 4, 2026 | 155.36 | 155.36 | 151.00 | 152.16 | 152.16 | -2.06% | 5,316 |
| Feb 3, 2026 | 155.40 | 156.42 | 153.51 | 155.36 | 155.36 | 1.74% | 3,936 |
| Feb 2, 2026 | 151.90 | 152.80 | 151.59 | 152.71 | 152.71 | 0.62% | 5,907 |
| Jan 30, 2026 | 152.56 | 154.49 | 150.65 | 151.77 | 151.77 | -0.97% | 8,330 |
| Jan 29, 2026 | 155.40 | 156.54 | 152.15 | 153.26 | 153.26 | -0.81% | 7,286 |
| Jan 28, 2026 | 153.40 | 154.85 | 153.12 | 154.51 | 154.51 | 1.50% | 6,132 |
| Jan 27, 2026 | 151.80 | 153.35 | 151.39 | 152.23 | 152.23 | 1.76% | 7,787 |
| Jan 26, 2026 | 150.20 | 150.45 | 148.83 | 149.59 | 149.59 | -0.09% | 8,245 |
| Jan 23, 2026 | 147.50 | 150.56 | 147.08 | 149.72 | 149.72 | 1.85% | 7,697 |
| Jan 22, 2026 | 141.77 | 148.41 | 141.77 | 147.00 | 147.00 | 2.34% | 9,610 |
| Jan 21, 2026 | 139.06 | 143.81 | 139.06 | 143.64 | 143.64 | 3.28% | 7,251 |
| Jan 20, 2026 | 137.60 | 139.44 | 137.00 | 139.08 | 139.08 | 0.66% | 4,345 |
| Jan 19, 2026 | 139.99 | 139.99 | 137.64 | 138.17 | 138.17 | 0.12% | 2,779 |
| Jan 16, 2026 | 140.04 | 140.04 | 137.58 | 138.01 | 138.01 | -0.58% | 5,183 |
| Jan 15, 2026 | 139.86 | 140.95 | 137.77 | 138.81 | 138.81 | 0.25% | 5,951 |
| Jan 14, 2026 | 135.86 | 138.47 | 134.47 | 138.47 | 138.47 | 1.92% | 3,196 |
| Jan 13, 2026 | 136.82 | 138.19 | 134.78 | 135.86 | 135.86 | -0.70% | 4,842 |
| Jan 12, 2026 | 136.98 | 137.04 | 134.55 | 136.82 | 136.82 | -0.12% | 6,557 |
| Jan 9, 2026 | 136.10 | 138.45 | 136.10 | 136.98 | 136.98 | 0.27% | 2,847 |
| Jan 8, 2026 | 136.00 | 138.04 | 135.76 | 136.61 | 136.61 | 0.80% | 2,091 |
| Jan 7, 2026 | 136.82 | 137.11 | 135.48 | 135.52 | 135.52 | -1.16% | 3,699 |
| Jan 6, 2026 | 138.61 | 138.61 | 136.65 | 137.11 | 137.11 | 1.12% | 6,283 |
| Jan 5, 2026 | 134.40 | 135.77 | 134.10 | 135.59 | 135.59 | 0.85% | 4,326 |
| Jan 2, 2026 | 135.65 | 137.60 | 133.95 | 134.45 | 134.45 | -0.41% | 4,928 |
| Dec 30, 2025 | 135.38 | 137.82 | 134.85 | 135.00 | 135.00 | 0.42% | 5,049 |
| Dec 29, 2025 | 134.75 | 137.30 | 133.71 | 134.43 | 134.43 | -0.24% | 4,041 |
| Dec 26, 2025 | 134.39 | 135.50 | 133.40 | 134.75 | 134.75 | 0.27% | 4,673 |
| Dec 23, 2025 | 133.76 | 134.64 | 131.01 | 134.39 | 134.39 | 2.72% | 26,925 |
| Dec 22, 2025 | 132.00 | 133.75 | 130.20 | 130.83 | 130.83 | -1.39% | 46,543 |
| Dec 19, 2025 | 132.51 | 133.45 | 132.35 | 132.68 | 132.68 | 0.33% | 4,627 |
| Dec 18, 2025 | 132.00 | 133.77 | 131.52 | 132.25 | 132.25 | 0.39% | 3,164 |
| Dec 17, 2025 | 133.00 | 133.00 | 130.73 | 131.74 | 131.74 | -0.78% | 4,691 |
| Dec 16, 2025 | 136.01 | 136.01 | 132.78 | 132.78 | 132.78 | -2.37% | 8,471 |
| Dec 15, 2025 | 135.56 | 136.36 | 135.40 | 136.01 | 136.01 | 1.36% | 2,518 |