Skip to main content
logo
Btg Pactual Teva Acoes Commodities Brasil Fundo De Indice (BVMF:CMDB11)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.49
+0.10 (0.58%)
Last updated: Apr 30, 2026, 5:00 PM GMT-3

BVMF:CMDB11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202617.3917.5517.3917.4917.490.58%18,674
Apr 29, 202617.4817.5717.2017.3917.39-0.46%54,591
Apr 28, 202617.4417.5217.1417.4717.470.23%10,730
Apr 27, 202617.5917.5917.4117.4317.430.11%4,128
Apr 24, 202617.6317.6317.2517.4117.41-0.51%5,235
Apr 23, 202617.7017.7917.5017.5017.50-0.74%4,852
Apr 22, 202617.6917.7717.3817.6317.63-5,939
Apr 20, 202617.6817.9517.6117.6317.630.28%3,803
Apr 17, 202617.9518.2317.3017.5817.58-1.29%14,313
Apr 16, 202617.9017.9317.8017.8117.810.51%6,995
Apr 15, 202617.7418.0317.5617.7217.72-1.72%21,924
Apr 14, 202618.2518.3417.9518.0318.03-0.33%29,966
Apr 13, 202617.9518.2517.9418.0918.090.84%40,730
Apr 10, 202617.8817.9717.7517.9417.941.01%1,499
Apr 9, 202617.5017.9417.5017.7617.761.31%208,716
Apr 8, 202618.2218.3717.2517.5317.53-0.28%207,618
Apr 7, 202617.5917.7717.5217.5817.58-0.62%7,370
Apr 6, 202617.9417.9417.6817.6917.69-0.39%5,542
Apr 2, 202617.5217.9717.2717.7617.761.08%10,537
Apr 1, 202617.7518.0617.2717.5717.57-1.01%56,674
Mar 31, 202618.0018.1117.7117.7517.75-0.39%19,261
Mar 30, 202617.8518.0917.7717.8217.820.91%72,391
Mar 27, 202617.6217.8817.5217.6617.660.97%253,305
Mar 26, 202617.3917.5817.3217.4917.490.63%19,485
Mar 25, 202617.3417.5017.1417.3817.380.81%37,736
Mar 24, 202616.9517.3316.9517.2417.241.53%136,137
Mar 23, 202616.9517.1516.6916.9816.981.92%243,868
Mar 20, 202616.9816.9816.4116.6616.66-1.19%33,959
Mar 19, 202616.8717.4216.7516.8616.86-0.65%122,999
Mar 18, 202617.0717.2516.9516.9716.970.30%80,013
Mar 17, 202616.9917.1616.9216.9216.921.08%14,230
Mar 16, 202616.9017.0416.6616.7416.741.21%16,976
Mar 13, 202616.9016.9116.5416.5416.54-1.14%7,708
Mar 12, 202616.8517.0016.7116.7316.73-1.12%101,384
Mar 11, 202616.7817.0416.7816.9216.920.71%1,694
Mar 10, 202616.9616.9616.6016.8016.800.12%881
Mar 9, 202616.7416.9716.6516.7816.780.66%61,659
Mar 6, 202616.6516.9116.5516.6716.670.24%19,231
Mar 5, 202616.8916.8916.5916.6316.63-1.01%42,250
Mar 4, 202616.9016.9016.6316.8016.800.06%1,999
Mar 3, 202617.0717.2216.4616.7916.79-2.95%48,876
Mar 2, 202617.1217.5217.1117.3017.301.41%17,454
Feb 27, 202617.1017.1517.0217.0617.060.06%16,818
Feb 26, 202617.1817.1817.0217.0517.05-0.47%297
Feb 25, 202617.0217.3017.0217.1317.130.59%120,622
Feb 24, 202616.9817.0816.7917.0317.031.31%3,102
Feb 23, 202616.8717.1916.5416.8116.810.30%123,225
Feb 20, 202616.6116.7716.5216.7616.760.72%2,424
Feb 19, 202616.4816.7716.4816.6416.640.85%12,572
Feb 18, 202616.8016.9716.4116.5016.50-0.54%4,462