Skip to main content
logo
ISHARES BOVESPA BR+ CAP 5% B3 CLASSE DE ÍNDICE - RESPONSABILIDADE LIMITADA (BVMF:CAPE11)
Brazil flag Brazil · Delayed Price · Currency is BRL
148.33
+1.52 (1.04%)
Last updated: Sep 21, 2026, 3:02 PM GMT-3

BVMF:CAPE11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 2026148.46148.46148.33148.33148.331.04%2
Sep 18, 2026146.50146.84146.44146.81146.81-0.75%761
Sep 17, 2026147.39147.92147.39147.92147.920.17%4
Sep 15, 2026147.67147.67147.67147.67147.67-0.10%9
Sep 14, 2026146.89147.82146.89147.82147.82-1.04%4
Sep 10, 2026144.82149.56144.82149.38149.381.10%5,015
Sep 9, 2026147.41147.75147.41147.75147.75-0.85%2
Sep 8, 2026150.48150.56149.01149.01149.010.73%3
Sep 3, 2026147.91150.10147.91147.93147.93-0.54%13
Sep 2, 2026148.73148.73148.73148.73148.732.84%5,000
Sep 1, 2026144.62144.62144.62144.62144.621.55%1
Aug 31, 2026142.41142.41142.41142.41142.411.35%7
Aug 28, 2026140.50140.52140.09140.52140.52-0.45%15,051
Aug 27, 2026140.86141.16140.28141.16141.160.21%5,002
Aug 26, 2026142.25142.25140.86140.86140.861.21%2
Aug 24, 2026138.49139.17138.46139.17139.171.19%12,070
Aug 21, 2026137.54137.54137.54137.54137.541.48%5,000
Aug 20, 2026136.43136.43135.54135.54135.54-1.17%7
Aug 19, 2026136.53137.14136.53137.14137.141.92%2
Aug 18, 2026134.57134.57134.56134.56134.56-0.04%10,000
Aug 17, 2026134.84134.84134.62134.62134.620.04%5,006
Aug 13, 2026135.49135.55133.97134.57134.57-0.34%29,221
Aug 12, 2026135.65135.65134.90135.03135.03-0.15%5,013
Aug 11, 2026138.84138.84135.23135.23135.23-2.01%10,122
Aug 10, 2026138.53138.60138.01138.01138.01-0.55%81
Aug 7, 2026138.77138.77138.77138.77138.77-1.68%1
Aug 6, 2026141.88141.88141.14141.14141.14-1.38%2
Aug 5, 2026144.51144.91143.11143.11143.110.05%5
Aug 4, 2026143.92143.92143.04143.04143.04-0.10%22,003
Aug 3, 2026143.74143.83142.41143.18143.180.50%32,009
Jul 31, 2026142.63142.63142.47142.47142.471.27%2
Jul 30, 2026140.68140.68140.68140.68140.68-0.11%5,000
Jul 29, 2026140.83140.83140.83140.83140.83-1.01%1
Jul 28, 2026142.39142.39142.26142.26142.261.04%5,002
Jul 27, 2026140.74140.80140.74140.80140.801.06%8
Jul 24, 2026140.11140.11139.33139.33139.33-1.25%2
Jul 23, 2026141.48141.48140.89141.10141.101.43%3
Jul 22, 2026141.06141.42139.11139.11139.11-0.10%5,003
Jul 21, 2026139.36139.36139.22139.25139.25-0.24%21,533
Jul 17, 2026139.66139.66139.58139.58139.58-0.13%5,501
Jul 16, 2026139.76139.76139.76139.76139.76-1.02%5,000
Jul 15, 2026141.20141.20141.20141.20141.20-0.36%1
Jul 14, 2026144.10144.10141.66141.71141.71-0.17%3
Jul 13, 2026142.84142.84141.90141.95141.95-0.58%20,629
Jul 10, 2026142.40142.78142.40142.78142.782.79%2
Jul 9, 2026138.91138.91138.91138.91138.911.58%1
Jul 8, 2026136.75136.75136.75136.75136.75-1.43%15,000
Jul 7, 2026138.71138.77138.70138.73138.73-1.03%30,000
Jul 3, 2026140.15140.18140.15140.18140.181.14%2
Jul 2, 2026138.86138.86138.58138.60138.600.39%10,101