Bb Etf Ibovespa B3 Br+ Fundo De Indice Responsabilidade Limitada (BVMF:BRAZ11)
Brazil · Delayed Price · Currency is BRL 12.52
-0.12 (-0.95%)
Last updated: Sep 22, 2026, 11:34 AM GMT-3
BVMF:BRAZ11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.73 | 12.73 | 12.52 | 12.52 | 12.52 | -0.95% | 53 |
| Sep 21, 2026 | 12.53 | 12.64 | 12.53 | 12.64 | 12.64 | 0.88% | 16 |
| Sep 18, 2026 | 12.66 | 12.66 | 12.52 | 12.53 | 12.53 | - | 22 |
| Sep 17, 2026 | 12.50 | 12.53 | 12.50 | 12.53 | 12.53 | -0.48% | 7 |
| Sep 16, 2026 | 12.94 | 12.94 | 12.57 | 12.59 | 12.59 | -1.72% | 95 |
| Sep 15, 2026 | 12.69 | 12.81 | 12.69 | 12.81 | 12.81 | 0.95% | 10 |
| Sep 14, 2026 | 12.77 | 12.77 | 12.62 | 12.69 | 12.69 | -1.70% | 34 |
| Sep 11, 2026 | 12.85 | 12.93 | 12.85 | 12.91 | 12.91 | 0.55% | 30 |
| Sep 10, 2026 | 12.86 | 12.89 | 12.81 | 12.84 | 12.84 | 1.26% | 161 |
| Sep 9, 2026 | 12.67 | 12.77 | 12.65 | 12.68 | 12.68 | -1.93% | 55,113 |
| Sep 8, 2026 | 12.93 | 12.93 | 12.80 | 12.93 | 12.93 | 2.13% | 631 |
| Sep 4, 2026 | 12.97 | 12.97 | 12.65 | 12.66 | 12.66 | -1.40% | 584 |
| Sep 3, 2026 | 12.81 | 13.05 | 12.78 | 12.84 | 12.84 | 0.39% | 1,281 |
| Sep 2, 2026 | 12.78 | 12.80 | 12.78 | 12.79 | 12.79 | 2.48% | 385 |
| Sep 1, 2026 | 12.49 | 12.63 | 12.43 | 12.48 | 12.48 | -0.08% | 987 |
| Aug 31, 2026 | 12.57 | 12.57 | 12.40 | 12.49 | 12.49 | 2.63% | 64 |
| Aug 28, 2026 | 12.45 | 12.45 | 12.17 | 12.17 | 12.17 | -0.41% | 243 |
| Aug 27, 2026 | 12.16 | 12.22 | 12.16 | 12.22 | 12.22 | -0.49% | 24 |
| Aug 26, 2026 | 12.24 | 12.34 | 12.24 | 12.28 | 12.28 | 1.91% | 16 |
| Aug 25, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.17% | 3 |
| Aug 24, 2026 | 12.00 | 12.07 | 12.00 | 12.07 | 12.07 | 0.58% | 142 |
| Aug 21, 2026 | 11.88 | 12.00 | 11.88 | 12.00 | 12.00 | 1.95% | 1,204 |
| Aug 20, 2026 | 11.81 | 11.81 | 11.77 | 11.77 | 11.77 | -0.34% | 1,203 |
| Aug 19, 2026 | 11.89 | 11.89 | 11.81 | 11.81 | 11.81 | 1.64% | 5 |
| Aug 18, 2026 | 11.67 | 11.67 | 11.62 | 11.62 | 11.62 | -0.26% | 20 |
| Aug 17, 2026 | 11.84 | 11.84 | 11.65 | 11.65 | 11.65 | -0.60% | 30 |
| Aug 14, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.95% | 10 |
| Aug 13, 2026 | 11.69 | 11.70 | 11.61 | 11.61 | 11.61 | -0.68% | 27 |
| Aug 12, 2026 | 11.68 | 11.69 | 11.68 | 11.69 | 11.69 | -0.43% | 7 |
| Aug 11, 2026 | 11.83 | 11.83 | 11.72 | 11.74 | 11.74 | -1.10% | 39 |
| Aug 10, 2026 | 11.66 | 11.87 | 11.66 | 11.87 | 11.87 | -0.25% | 5 |
| Aug 7, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.33% | 1 |
| Aug 6, 2026 | 12.20 | 12.20 | 12.06 | 12.06 | 12.06 | -2.27% | 26 |
| Aug 5, 2026 | 12.35 | 12.36 | 12.34 | 12.34 | 12.34 | 0.65% | 7 |
| Aug 4, 2026 | 12.34 | 12.34 | 12.26 | 12.26 | 12.26 | 0.91% | 5 |
| Jul 30, 2026 | 12.12 | 12.15 | 12.12 | 12.15 | 12.15 | 0.25% | 10 |
| Jul 29, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.90% | 1 |
| Jul 28, 2026 | 12.36 | 12.36 | 12.22 | 12.23 | 12.23 | 1.33% | 66 |
| Jul 27, 2026 | 12.06 | 12.07 | 12.02 | 12.07 | 12.07 | 0.08% | 14 |
| Jul 24, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | 2 |
| Jul 23, 2026 | 12.23 | 12.23 | 12.06 | 12.06 | 12.06 | -0.33% | 17 |
| Jul 22, 2026 | 11.99 | 12.10 | 11.99 | 12.10 | 12.10 | 1.26% | 66 |
| Jul 21, 2026 | 12.10 | 12.10 | 11.90 | 11.95 | 11.95 | -0.25% | 5 |
| Jul 20, 2026 | 12.03 | 12.03 | 11.91 | 11.98 | 11.98 | 0.59% | 11 |
| Jul 17, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.58% | 3 |
| Jul 16, 2026 | 11.95 | 11.98 | 11.95 | 11.98 | 11.98 | -0.75% | 11 |
| Jul 15, 2026 | 12.13 | 12.14 | 12.07 | 12.07 | 12.07 | -0.66% | 11 |
| Jul 13, 2026 | 12.19 | 12.19 | 12.15 | 12.15 | 12.15 | -0.33% | 4 |
| Jul 10, 2026 | 11.82 | 12.19 | 11.82 | 12.19 | 12.19 | 3.13% | 47 |
| Jul 9, 2026 | 11.79 | 11.82 | 11.79 | 11.82 | 11.82 | 0.94% | 12 |