iShares IBrX-Índice Brasil (IBrX-100) Index Fund (BVMF:BRAX11)
Brazil · Delayed Price · Currency is BRL 156.46
+0.55 (0.35%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:BRAX11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 154.90 | 156.95 | 154.00 | 156.46 | 156.46 | 0.35% | 6,775 |
| Sep 21, 2026 | 155.73 | 156.64 | 155.21 | 155.91 | 155.91 | 0.45% | 2,392 |
| Sep 18, 2026 | 154.90 | 155.21 | 152.21 | 155.21 | 155.21 | -0.39% | 2,518 |
| Sep 17, 2026 | 158.43 | 158.43 | 153.80 | 155.82 | 155.82 | 0.24% | 5,475 |
| Sep 16, 2026 | 156.44 | 156.44 | 153.51 | 155.44 | 155.44 | -0.64% | 3,278 |
| Sep 15, 2026 | 158.54 | 158.54 | 155.39 | 156.44 | 156.44 | 1.06% | 7,731 |
| Sep 14, 2026 | 156.40 | 156.40 | 152.52 | 154.80 | 154.80 | -1.43% | 12,278 |
| Sep 11, 2026 | 157.66 | 157.70 | 155.95 | 157.04 | 157.04 | -0.58% | 3,312 |
| Sep 10, 2026 | 154.99 | 158.47 | 154.90 | 157.95 | 157.95 | 1.81% | 6,193 |
| Sep 9, 2026 | 157.00 | 157.00 | 154.93 | 155.14 | 155.14 | -1.25% | 7,021 |
| Sep 8, 2026 | 154.00 | 158.55 | 154.00 | 157.11 | 157.11 | 1.19% | 2,823 |
| Sep 4, 2026 | 154.36 | 156.20 | 153.55 | 155.27 | 155.27 | -0.03% | 3,133 |
| Sep 3, 2026 | 155.45 | 158.19 | 154.61 | 155.31 | 155.31 | -0.09% | 3,933 |
| Sep 2, 2026 | 151.50 | 158.76 | 151.32 | 155.45 | 155.45 | 3.01% | 6,494 |
| Sep 1, 2026 | 150.00 | 151.99 | 148.49 | 150.91 | 150.91 | 1.11% | 6,048 |
| Aug 31, 2026 | 148.81 | 149.98 | 148.30 | 149.26 | 149.26 | 1.23% | 31,102 |
| Aug 28, 2026 | 147.85 | 147.85 | 145.80 | 147.45 | 147.45 | 0.70% | 3,297 |
| Aug 27, 2026 | 145.60 | 147.11 | 145.51 | 146.43 | 146.43 | -0.01% | 5,528 |
| Aug 26, 2026 | 148.76 | 148.76 | 146.03 | 146.45 | 146.45 | -0.19% | 7,111 |
| Aug 25, 2026 | 144.48 | 146.73 | 143.50 | 146.73 | 146.73 | 1.66% | 49,171 |
| Aug 24, 2026 | 143.00 | 145.11 | 142.37 | 144.34 | 144.34 | 0.66% | 8,561 |
| Aug 21, 2026 | 144.10 | 144.11 | 141.01 | 143.39 | 143.39 | 1.77% | 5,079 |
| Aug 20, 2026 | 140.43 | 142.04 | 140.01 | 140.89 | 140.89 | 0.33% | 3,952 |
| Aug 19, 2026 | 140.40 | 142.68 | 140.40 | 140.43 | 140.43 | 0.88% | 7,741 |
| Aug 18, 2026 | 140.50 | 141.11 | 139.20 | 139.20 | 139.20 | -0.46% | 9,406 |
| Aug 17, 2026 | 140.00 | 141.04 | 139.38 | 139.84 | 139.84 | -0.05% | 6,779 |
| Aug 14, 2026 | 141.40 | 141.40 | 138.07 | 139.91 | 139.91 | -0.10% | 9,056 |
| Aug 13, 2026 | 141.80 | 141.80 | 139.18 | 140.05 | 140.05 | -0.27% | 20,985 |
| Aug 12, 2026 | 141.06 | 141.09 | 139.46 | 140.43 | 140.43 | -0.18% | 8,885 |
| Aug 11, 2026 | 144.18 | 144.60 | 140.32 | 140.68 | 140.68 | -2.43% | 6,080 |
| Aug 10, 2026 | 144.28 | 144.72 | 143.61 | 144.18 | 144.18 | -0.13% | 4,976 |
| Aug 7, 2026 | 148.32 | 149.72 | 143.99 | 144.37 | 144.37 | -1.73% | 6,680 |
| Aug 6, 2026 | 148.24 | 148.24 | 146.85 | 146.91 | 146.91 | -0.94% | 5,397 |
| Aug 5, 2026 | 152.11 | 152.11 | 148.30 | 148.30 | 148.30 | -0.34% | 4,641 |
| Aug 4, 2026 | 152.04 | 152.04 | 148.31 | 148.80 | 148.80 | -0.05% | 6,352 |
| Aug 3, 2026 | 148.93 | 148.93 | 147.71 | 148.88 | 148.88 | -0.03% | 7,466 |
| Jul 31, 2026 | 149.02 | 153.00 | 148.28 | 148.93 | 148.93 | 0.47% | 3,317 |
| Jul 30, 2026 | 146.30 | 148.24 | 145.95 | 148.24 | 148.24 | 2.08% | 2,252 |
| Jul 29, 2026 | 147.66 | 147.67 | 145.22 | 145.22 | 145.22 | -1.65% | 4,227 |
| Jul 28, 2026 | 151.49 | 151.49 | 147.26 | 147.66 | 147.66 | 0.63% | 5,792 |
| Jul 27, 2026 | 145.80 | 148.69 | 145.76 | 146.73 | 146.73 | 0.67% | 3,519 |
| Jul 24, 2026 | 146.60 | 146.89 | 145.73 | 145.76 | 145.76 | -1.48% | 2,183 |
| Jul 23, 2026 | 148.29 | 148.63 | 147.50 | 147.95 | 147.95 | -0.24% | 4,349 |
| Jul 22, 2026 | 145.69 | 148.54 | 145.69 | 148.30 | 148.30 | 2.23% | 84,409 |
| Jul 21, 2026 | 144.45 | 147.68 | 144.12 | 145.06 | 145.06 | -0.02% | 4,512 |
| Jul 20, 2026 | 145.50 | 145.92 | 144.66 | 145.09 | 145.09 | -0.22% | 3,663 |
| Jul 17, 2026 | 145.50 | 145.95 | 144.97 | 145.41 | 145.41 | -0.04% | 3,354 |
| Jul 16, 2026 | 147.31 | 147.32 | 145.05 | 145.47 | 145.47 | -1.25% | 3,885 |
| Jul 15, 2026 | 147.50 | 147.66 | 146.68 | 147.31 | 147.31 | -0.35% | 4,483 |
| Jul 14, 2026 | 150.00 | 150.00 | 144.20 | 147.83 | 147.83 | 0.50% | 6,134 |