INVESTO ETF US LISTED SEMICONDUCTOR 25 INDEX CLASSE DE ÍNDICE IE RESP LIMITADA (BVMF:CHIP11)

Brazil · Delayed Price · Currency is BRL

38.20

+0.65 (1.73%)

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

BVMF:CHIP11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	37.54	38.22	37.25	38.20	38.20	1.73%	68,906
Sep 21, 2026	36.45	37.66	36.44	37.55	37.55	3.84%	55,094
Sep 18, 2026	35.48	36.16	35.48	36.16	36.16	1.92%	62,012
Sep 17, 2026	35.10	35.67	35.10	35.48	35.48	2.57%	40,920
Sep 16, 2026	34.66	35.03	34.32	34.59	34.59	0.85%	38,859
Sep 15, 2026	34.39	34.66	34.26	34.30	34.30	0.03%	24,737
Sep 14, 2026	34.42	34.76	34.18	34.29	34.29	-4.56%	68,859
Sep 11, 2026	35.30	36.09	34.96	35.93	35.93	2.16%	148,798
Sep 10, 2026	35.49	36.09	35.00	35.17	35.17	-2.60%	36,374
Sep 9, 2026	35.69	36.18	35.43	36.11	36.11	0.36%	120,763
Sep 8, 2026	36.15	36.29	35.77	35.98	35.98	0.53%	62,202
Sep 4, 2026	35.10	35.94	35.10	35.79	35.79	3.14%	53,781
Sep 3, 2026	34.57	34.70	33.88	34.70	34.70	0.32%	200,067
Sep 2, 2026	34.59	34.86	34.26	34.59	34.59	-0.03%	141,020
Sep 1, 2026	35.15	35.21	34.35	34.60	34.60	-2.51%	26,025
Aug 31, 2026	35.59	35.78	35.14	35.49	35.49	0.34%	97,355
Aug 28, 2026	36.38	36.39	35.29	35.37	35.37	-2.83%	51,598
Aug 27, 2026	36.02	36.49	35.71	36.40	36.40	3.32%	37,636
Aug 26, 2026	35.20	35.59	35.00	35.23	35.23	0.20%	54,442
Aug 25, 2026	35.20	35.46	34.71	35.16	35.16	1.62%	198,888
Aug 24, 2026	35.49	35.49	34.23	34.60	34.60	-2.45%	205,512
Aug 21, 2026	36.07	36.31	35.22	35.47	35.47	-1.28%	83,795
Aug 20, 2026	35.72	36.10	35.40	35.93	35.93	0.56%	57,524
Aug 19, 2026	36.85	36.85	35.31	35.73	35.73	-2.40%	88,250
Aug 18, 2026	37.00	37.00	36.14	36.61	36.61	-3.94%	92,987
Aug 17, 2026	38.31	38.33	37.74	38.11	38.11	0.98%	85,921
Aug 14, 2026	38.00	38.00	37.38	37.74	37.74	0.27%	79,489
Aug 13, 2026	37.50	38.23	37.10	37.64	37.64	0.78%	178,734
Aug 12, 2026	37.20	37.64	37.13	37.35	37.35	2.33%	172,989
Aug 11, 2026	35.94	36.58	35.94	36.50	36.50	2.01%	58,554
Aug 10, 2026	36.45	36.75	35.78	35.78	35.78	-1.78%	46,095
Aug 7, 2026	36.57	36.89	35.91	36.43	36.43	1.45%	70,738
Aug 6, 2026	35.75	36.42	35.17	35.91	35.91	-0.11%	31,971
Aug 5, 2026	36.24	36.78	35.82	35.95	35.95	-1.51%	47,615
Aug 4, 2026	35.34	36.95	35.34	36.50	36.50	6.98%	142,234
Aug 3, 2026	33.35	34.31	32.76	34.12	34.12	1.16%	66,092
Jul 31, 2026	33.70	34.21	33.70	33.73	33.73	0.48%	37,017
Jul 30, 2026	32.82	33.93	32.64	33.57	33.57	5.87%	35,930
Jul 29, 2026	33.19	33.43	31.71	31.71	31.71	-4.95%	47,164
Jul 28, 2026	33.78	34.08	32.75	33.36	33.36	-3.33%	189,891
Jul 27, 2026	35.72	35.89	33.63	34.51	34.51	-1.68%	96,335
Jul 24, 2026	36.36	36.36	34.80	35.10	35.10	-3.47%	49,118
Jul 23, 2026	36.25	36.65	35.84	36.36	36.36	-0.66%	70,424
Jul 22, 2026	35.70	36.92	35.65	36.60	36.60	0.38%	57,741
Jul 21, 2026	36.00	36.86	35.78	36.46	36.46	4.20%	184,093
Jul 20, 2026	35.57	35.82	34.87	34.99	34.99	-	23,278
Jul 17, 2026	34.71	35.70	33.96	34.99	34.99	-1.71%	83,142
Jul 16, 2026	36.00	36.48	35.47	35.60	35.60	-3.31%	80,193
Jul 15, 2026	37.59	37.83	35.95	36.82	36.82	-1.76%	56,680
Jul 14, 2026	37.73	38.22	36.92	37.48	37.48	1.52%	43,940