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

Brazil · Delayed Price · Currency is BRL

39.80

+0.74 (1.89%)

Last updated: Jun 3, 2026, 5:00 PM GMT-3

BVMF:CHIP11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	39.70	40.26	38.90	39.80	39.80	1.89%	194,895
Jun 2, 2026	38.35	39.06	37.88	39.06	39.06	3.66%	114,381
Jun 1, 2026	37.14	38.02	36.89	37.68	37.68	1.26%	183,956
May 29, 2026	37.55	38.09	37.14	37.21	37.21	0.30%	36,362
May 28, 2026	37.19	37.76	36.56	37.10	37.10	-0.24%	102,943
May 27, 2026	38.27	38.80	36.58	37.19	37.19	-0.83%	218,904
May 26, 2026	36.30	37.76	36.30	37.50	37.50	3.73%	591,838
May 25, 2026	35.66	37.47	35.66	36.15	36.15	1.37%	101,793
May 22, 2026	35.06	36.00	35.06	35.66	35.66	1.74%	62,164
May 21, 2026	34.71	35.18	34.49	35.05	35.05	0.98%	75,720
May 20, 2026	34.22	34.79	34.22	34.71	34.71	3.00%	117,905
May 19, 2026	33.35	34.37	32.77	33.70	33.70	0.30%	320,523
May 18, 2026	35.10	35.10	33.12	33.60	33.60	-3.31%	198,366
May 15, 2026	34.55	35.27	34.51	34.75	34.75	-2.06%	60,347
May 14, 2026	35.23	35.76	34.93	35.48	35.48	0.28%	218,422
May 13, 2026	34.43	35.45	33.50	35.38	35.38	4.83%	217,174
May 12, 2026	34.00	34.41	32.80	33.75	33.75	-3.05%	165,254
May 11, 2026	34.36	34.90	34.15	34.81	34.81	1.93%	222,448
May 8, 2026	33.30	34.21	33.10	34.15	34.15	4.31%	41,325
May 7, 2026	33.05	33.30	32.59	32.74	32.74	-1.95%	87,282
May 6, 2026	32.46	33.52	32.42	33.39	33.39	5.43%	130,308
May 5, 2026	31.39	31.85	30.96	31.67	31.67	1.93%	54,419
May 4, 2026	31.01	31.40	30.78	31.07	31.07	0.52%	83,859
Apr 30, 2026	31.00	31.21	30.49	30.91	30.91	0.45%	37,720
Apr 29, 2026	30.56	30.83	30.05	30.77	30.77	2.06%	117,567
Apr 28, 2026	30.20	30.46	29.82	30.15	30.15	-3.21%	232,316
Apr 27, 2026	31.27	31.30	30.56	31.15	31.15	0.13%	278,423
Apr 24, 2026	30.73	31.69	30.72	31.11	31.11	4.71%	183,553
Apr 23, 2026	29.52	29.80	29.17	29.71	29.71	1.68%	192,680
Apr 22, 2026	28.84	29.29	28.60	29.22	29.22	2.71%	35,634
Apr 20, 2026	28.73	28.73	28.21	28.45	28.45	-0.07%	12,047
Apr 17, 2026	28.08	28.51	28.08	28.47	28.47	2.01%	17,089
Apr 16, 2026	27.55	28.17	27.55	27.91	27.91	0.11%	55,970
Apr 15, 2026	27.79	27.88	27.27	27.88	27.88	0.25%	71,706
Apr 14, 2026	27.41	27.83	27.26	27.81	27.81	1.68%	23,521
Apr 13, 2026	27.14	27.45	26.90	27.35	27.35	1.11%	11,389
Apr 10, 2026	26.99	27.45	26.93	27.05	27.05	0.48%	41,877
Apr 9, 2026	26.57	26.92	26.18	26.92	26.92	1.32%	82,551
Apr 8, 2026	26.30	26.65	26.00	26.57	26.57	4.61%	34,037
Apr 7, 2026	24.88	25.40	24.84	25.40	25.40	1.15%	18,841
Apr 6, 2026	25.18	25.24	24.92	25.11	25.11	0.72%	74,370
Apr 2, 2026	24.36	24.98	24.06	24.93	24.93	0.12%	23,217
Apr 1, 2026	24.71	25.18	24.71	24.90	24.90	1.80%	25,792
Mar 31, 2026	23.70	24.51	23.70	24.46	24.46	4.26%	28,254
Mar 30, 2026	24.25	24.50	23.33	23.46	23.46	-3.02%	20,656
Mar 27, 2026	24.62	24.65	24.13	24.19	24.19	-1.87%	17,561
Mar 26, 2026	25.58	25.58	24.65	24.65	24.65	-4.01%	13,266
Mar 25, 2026	25.96	25.96	25.61	25.68	25.68	0.47%	11,368
Mar 24, 2026	25.43	25.70	25.28	25.56	25.56	1.11%	28,625
Mar 23, 2026	25.44	25.71	25.25	25.28	25.28	0.56%	5,170