Btg Pactual Reference MSCI Brazil 25/50 Fundo De Indice (BVMF:BZEQ11)
Brazil · Delayed Price · Currency is BRL 106.71
+0.64 (0.60%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:BZEQ11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 105.25 | 106.71 | 105.21 | 106.71 | 106.71 | 0.60% | 1,980,697 |
| Sep 21, 2026 | 105.84 | 106.07 | 105.31 | 106.07 | 106.07 | 0.69% | 17 |
| Sep 18, 2026 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | -0.51% | 1 |
| Sep 17, 2026 | 105.27 | 106.33 | 105.27 | 105.88 | 105.88 | 0.44% | 13 |
| Sep 16, 2026 | 105.79 | 106.05 | 105.42 | 105.42 | 105.42 | -0.96% | 8 |
| Sep 15, 2026 | 106.00 | 107.02 | 105.92 | 106.44 | 106.44 | 0.42% | 21 |
| Sep 14, 2026 | 105.67 | 106.41 | 105.34 | 106.00 | 106.00 | -0.85% | 197 |
| Sep 11, 2026 | 106.70 | 107.16 | 106.41 | 106.91 | 106.91 | -0.57% | 550 |
| Sep 10, 2026 | 105.89 | 107.76 | 105.89 | 107.52 | 107.52 | 1.29% | 5 |
| Sep 9, 2026 | 106.53 | 106.53 | 105.90 | 106.15 | 106.15 | -0.98% | 355 |
| Sep 8, 2026 | 108.16 | 108.35 | 107.12 | 107.20 | 107.20 | 0.82% | 5,939 |
| Sep 4, 2026 | 105.74 | 106.84 | 105.74 | 106.33 | 106.33 | 0.08% | 991,056 |
| Sep 3, 2026 | 107.16 | 107.16 | 106.24 | 106.24 | 106.24 | -0.08% | 155,004 |
| Sep 2, 2026 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | 3.13% | 190,506 |
| Sep 1, 2026 | 102.68 | 104.00 | 102.48 | 103.09 | 103.09 | 1.05% | 234,201 |
| Aug 31, 2026 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | 1.12% | 3 |
| Aug 28, 2026 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | 0.09% | 2 |
| Aug 27, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | -0.08% | 1,500 |
| Aug 26, 2026 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | 0.23% | 498,281 |
| Aug 25, 2026 | 99.30 | 100.65 | 99.30 | 100.65 | 100.65 | 1.45% | 2 |
| Aug 24, 2026 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | 0.60% | 1 |
| Aug 21, 2026 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | 1.68% | 1 |
| Aug 20, 2026 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | -0.12% | 1 |
| Aug 19, 2026 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | 0.79% | 1 |
| Aug 18, 2026 | 96.72 | 96.72 | 96.35 | 96.35 | 96.35 | -0.18% | 103,102 |
| Aug 17, 2026 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | -0.52% | 1 |
| Aug 14, 2026 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | 0.90% | 1 |
| Aug 13, 2026 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | 0.28% | 1 |
| Aug 12, 2026 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | -0.10% | 1 |
| Aug 11, 2026 | 101.00 | 101.00 | 95.98 | 95.98 | 95.98 | -2.33% | 3 |
| Aug 10, 2026 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | 0.09% | 1 |
| Aug 7, 2026 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | -1.83% | 101 |
| Aug 6, 2026 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | -1.26% | 1 |
| Aug 5, 2026 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | -0.02% | 1 |
| Aug 4, 2026 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | - | 1 |
| Aug 3, 2026 | 101.04 | 101.31 | 101.04 | 101.31 | 101.31 | -0.03% | 2 |
| Jul 31, 2026 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | 0.27% | 1 |
| Jul 30, 2026 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | 1.92% | 1 |