Skip to main content
logo
Investo Marketvector Brazil Global Exposure Etf – Fundo De Investimento De Indice (BVMF:BXPO11)
Brazil flag Brazil · Delayed Price · Currency is BRL
148.68
-3.21 (-2.11%)
Last updated: Mar 12, 2026, 5:15 PM GMT-3

BVMF:BXPO11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 2026150.03150.03148.27148.68148.68-2.11%738
Mar 11, 2026153.98153.98151.89151.89151.89-0.80%2
Mar 10, 2026152.57153.47152.42153.11153.110.35%64
Mar 9, 2026151.75152.57151.75152.57152.57-0.09%236
Mar 6, 2026154.47154.47152.70152.70152.70-1.17%35
Mar 5, 2026156.50156.50154.51154.51154.51-2.11%1,003
Mar 4, 2026157.42157.84156.00157.84157.840.61%1,054
Mar 3, 2026162.21162.21156.25156.88156.88-3.29%357
Mar 2, 2026162.14162.25161.84162.21162.210.04%83
Feb 27, 2026162.35162.35161.31162.14162.14-0.13%111
Feb 26, 2026162.56162.56161.34162.35162.35-0.45%118
Feb 25, 2026164.73164.73163.09163.09163.09-0.27%3
Feb 24, 2026161.46163.53161.45163.53163.531.21%119
Feb 23, 2026163.60163.60161.22161.57161.57-0.25%117
Feb 20, 2026159.14161.98159.08161.98161.980.70%537
Feb 19, 2026160.48160.85159.85160.85160.850.23%198
Feb 18, 2026161.19161.19159.61160.48160.48-0.67%80
Feb 13, 2026161.15161.57160.21161.57161.57-0.76%111
Feb 12, 2026164.26164.26162.81162.81162.81-1.86%209
Feb 11, 2026163.39165.90163.39165.90165.903.02%96
Feb 10, 2026160.84161.96160.73161.03161.03-0.60%43
Feb 9, 2026160.83162.50160.30162.01162.011.75%257
Feb 6, 2026159.00159.37158.83159.23159.23-0.03%760
Feb 5, 2026160.73161.00159.28159.28159.28-0.98%163
Feb 4, 2026163.78163.78160.25160.86160.86-1.73%25,903
Feb 3, 2026160.75164.14160.75163.69163.692.15%119
Feb 2, 2026159.73160.84159.29160.24160.240.32%164
Jan 30, 2026160.53161.16159.73159.73159.73-1.25%1,018
Jan 29, 2026163.74164.57161.60161.75161.75-1.22%191
Jan 28, 2026163.30165.31162.82163.74163.740.27%327
Jan 27, 2026161.12166.82161.12163.30163.301.37%669
Jan 26, 2026160.09162.41160.09161.09161.09-0.76%121
Jan 23, 2026159.32162.32159.16162.32162.322.18%94
Jan 22, 2026157.85160.96157.85158.86158.861.33%134
Jan 21, 2026156.85156.85154.43156.77156.772.09%178
Jan 20, 2026151.40153.98151.40153.56153.560.79%343
Jan 19, 2026152.25152.35151.47152.35152.35-0.27%286
Jan 16, 2026156.52156.52152.34152.77152.77-0.69%90
Jan 15, 2026156.96156.96152.96153.83153.83-0.01%73
Jan 14, 2026150.97153.84150.97153.84153.841.90%44
Jan 13, 2026151.13151.13149.78150.97150.97-0.11%638
Jan 12, 2026149.23151.23148.85151.14151.141.79%1,172
Jan 9, 2026149.59149.59147.38148.48148.480.69%335
Jan 8, 2026147.27147.46146.83147.46147.46-0.36%131
Jan 7, 2026147.49148.00147.36148.00148.000.05%184
Jan 6, 2026147.46148.26147.24147.92147.920.70%26,312
Jan 5, 2026145.01147.48145.01146.89146.890.14%160
Jan 2, 2026146.89146.89146.02146.69146.69-0.79%41
Dec 30, 2025148.74148.74147.86147.86147.86-0.04%203
Dec 29, 2025151.69155.00147.80147.92147.92-0.36%391