Skip to main content
logo
INVESTO ETF US LISTED SEMICONDUCTOR 25 INDEX CLASSE DE ÍNDICE IE RESP LIMITADA (BVMF:CHIP11)
Brazil flag Brazil · Delayed Price · Currency is BRL
124.58
-0.52 (-0.42%)
At close: Sep 19, 2025

BVMF:CHIP11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 2025125.10125.39124.12124.58124.58-0.42%1,140
Sep 18, 2025122.50125.44122.00125.10125.104.08%1,104
Sep 17, 2025120.80120.80118.90120.20120.20-0.70%5,982
Sep 16, 2025121.50121.50120.43121.05121.05-0.01%1,363
Sep 15, 2025120.92121.06120.04121.06121.060.12%924
Sep 12, 2025121.65121.91120.80120.92120.92-0.60%831
Sep 11, 2025121.01122.63119.90121.65121.650.74%946
Sep 10, 2025120.21122.27119.40120.76120.760.46%440
Sep 9, 2025121.06121.06119.17120.21120.210.79%836
Sep 8, 2025118.96120.25116.96119.27119.271.19%862
Sep 5, 2025119.23119.24116.78117.87117.870.53%1,300
Sep 4, 2025115.22117.33114.83117.25117.251.08%305
Sep 3, 2025116.48116.48115.21116.00116.00-0.41%407
Sep 2, 2025116.66118.13114.66116.48116.48-0.68%668
Sep 1, 2025119.80121.00116.93117.28117.280.30%174
Aug 29, 2025118.45120.24116.68116.93116.93-2.58%664
Aug 28, 2025120.28121.15119.20120.03120.030.19%1,275
Aug 27, 2025121.00121.00118.73119.80119.80-454
Aug 26, 2025118.00120.13118.00119.80119.801.31%219
Aug 25, 2025118.00118.82117.85118.25118.25-0.11%1,049
Aug 22, 2025117.85119.25117.85118.38118.381.14%1,260
Aug 21, 2025117.26117.65116.60117.04117.04-0.43%176
Aug 20, 2025118.95118.95114.80117.54117.54-1.18%2,376
Aug 19, 2025120.61121.95118.60118.94118.94-0.84%560
Aug 18, 2025118.63120.90118.63119.95119.951.11%650
Aug 15, 2025121.99121.99118.34118.63118.63-2.43%387
Aug 14, 2025120.98121.59120.04121.59121.590.50%466
Aug 13, 2025119.61122.60119.61120.98120.980.65%1,106
Aug 12, 2025119.93120.20118.94120.20120.201.23%315
Aug 11, 2025120.69120.69118.74118.74118.740.08%410
Aug 8, 2025118.55119.00117.88118.65118.651.05%425
Aug 7, 2025117.22119.49117.22117.42117.420.85%393
Aug 6, 2025116.99117.88115.52116.43116.43-0.94%468
Aug 5, 2025119.20121.38116.75117.54117.54-1.10%495
Aug 4, 2025119.29119.29117.79118.85118.851.46%301
Aug 1, 2025119.99119.99115.34117.14117.14-2.64%280
Jul 31, 2025123.10123.10120.21120.32120.32-2.25%969
Jul 30, 2025122.95123.98122.93123.09123.091.43%320
Jul 29, 2025122.00123.21121.36121.36121.360.11%357
Jul 28, 2025121.74121.74120.73121.23121.231.92%848
Jul 25, 2025119.19119.30117.90118.95118.950.58%235
Jul 24, 2025117.95118.41117.60118.26118.260.37%111
Jul 23, 2025117.74117.82117.27117.82117.82-0.36%165
Jul 22, 2025120.94120.94117.35118.25118.25-1.73%1,419
Jul 21, 2025121.89121.89120.33120.33120.33-0.33%799
Jul 18, 2025120.51120.87119.50120.73120.730.22%298
Jul 17, 2025120.60121.03120.43120.46120.460.56%1,460
Jul 16, 2025120.00120.48118.12119.79119.79-0.46%75
Jul 15, 2025119.40121.58119.40120.34120.341.40%681
Jul 14, 2025118.79119.59116.79118.68118.68-0.09%208