Investo Marketvector Brazil Global Exposure Etf – Fundo De Investimento De Indice (BVMF:BXPO11)

Brazil · Delayed Price · Currency is BRL

156.91

+1.05 (0.67%)

Last updated: Sep 22, 2026, 5:00 PM GMT-3

BVMF:BXPO11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	155.50	156.91	155.38	156.91	156.91	0.67%	1,086
Sep 21, 2026	156.77	156.77	155.50	155.86	155.86	-0.58%	413
Sep 18, 2026	156.92	156.92	156.46	156.77	156.77	-0.67%	664
Sep 17, 2026	156.90	157.82	156.90	157.82	157.82	0.21%	301
Sep 16, 2026	158.42	158.72	157.49	157.49	157.49	-1.50%	424
Sep 15, 2026	159.00	160.26	159.00	159.89	159.89	0.47%	169
Sep 14, 2026	162.83	162.83	159.14	159.14	159.14	-2.27%	1,338
Sep 11, 2026	162.10	162.83	162.10	162.83	162.83	-0.57%	510
Sep 10, 2026	162.16	163.77	162.10	163.77	163.77	1.07%	5
Sep 9, 2026	163.61	163.61	161.42	162.04	162.04	0.03%	30
Sep 8, 2026	163.02	163.02	161.99	161.99	161.99	0.74%	21
Sep 4, 2026	160.56	162.18	160.56	160.80	160.80	-0.06%	37
Sep 3, 2026	161.89	161.89	160.47	160.89	160.89	-0.40%	15
Sep 2, 2026	160.51	161.53	160.51	161.53	161.53	2.60%	1,483
Sep 1, 2026	155.91	157.43	155.91	157.43	157.43	1.05%	93
Aug 31, 2026	157.54	157.54	155.80	155.80	155.80	-0.09%	6
Aug 28, 2026	156.25	156.25	155.10	155.94	155.94	-0.85%	405
Aug 27, 2026	156.40	157.46	155.93	157.28	157.28	0.87%	120
Aug 26, 2026	155.83	155.93	155.60	155.93	155.93	0.48%	25
Aug 25, 2026	153.19	155.19	153.19	155.19	155.19	0.39%	1,089
Aug 24, 2026	153.48	156.20	153.48	154.59	154.59	0.62%	1,081
Aug 21, 2026	153.15	153.63	153.15	153.63	153.63	1.61%	79
Aug 20, 2026	150.99	151.19	150.88	151.19	151.19	0.07%	455
Aug 19, 2026	152.00	153.37	150.65	151.08	151.08	0.33%	742
Aug 18, 2026	153.81	153.81	150.59	150.59	150.59	-0.05%	12
Aug 17, 2026	150.78	150.78	148.56	150.66	150.66	0.88%	1,046
Aug 14, 2026	149.16	149.34	148.79	149.34	149.34	0.22%	1,112
Aug 13, 2026	148.50	150.20	148.50	149.01	149.01	-0.67%	545
Aug 12, 2026	148.33	150.47	148.33	150.02	150.02	1.14%	248
Aug 11, 2026	150.50	150.50	148.31	148.33	148.33	-1.79%	572
Aug 10, 2026	150.61	152.11	150.61	151.03	151.03	0.28%	1,136
Aug 7, 2026	151.74	151.74	150.25	150.61	150.61	-0.93%	103
Aug 6, 2026	152.44	152.88	152.02	152.02	152.02	-2.01%	111
Aug 5, 2026	154.04	155.26	154.03	155.14	155.14	0.83%	204
Aug 4, 2026	154.27	154.27	153.61	153.87	153.87	0.97%	16
Aug 3, 2026	149.80	152.39	149.80	152.39	152.39	0.05%	158
Jul 31, 2026	151.95	152.87	151.95	152.31	152.31	0.29%	83
Jul 30, 2026	150.87	151.87	150.87	151.87	151.87	0.73%	806
Jul 29, 2026	151.26	151.26	150.77	150.77	150.77	-0.76%	397
Jul 28, 2026	151.34	151.93	151.34	151.93	151.93	1.24%	28
Jul 27, 2026	148.74	150.07	148.74	150.07	150.07	1.43%	3
Jul 24, 2026	148.25	148.29	147.95	147.95	147.95	-0.92%	57
Jul 23, 2026	149.85	149.85	149.31	149.32	149.32	-0.35%	50
Jul 22, 2026	148.60	149.85	148.60	149.85	149.85	3.13%	110
Jul 21, 2026	145.46	145.46	145.30	145.30	145.30	-0.12%	102
Jul 20, 2026	146.00	146.09	145.47	145.47	145.47	-0.36%	159
Jul 17, 2026	146.54	146.81	146.00	146.00	146.00	-0.25%	4
Jul 16, 2026	146.75	147.44	146.37	146.37	146.37	-0.60%	305
Jul 15, 2026	145.52	147.25	145.52	147.25	147.25	0.68%	292
Jul 14, 2026	146.50	146.50	146.04	146.26	146.26	-0.16%	27