Skip to main content
logo
Btg Pactual Teva Acoes Commodities Brasil Fundo De Indice (BVMF:CMDB11)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.51
+0.12 (0.69%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3

BVMF:CMDB11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202617.3917.5217.2617.5117.510.69%5,197
Sep 21, 202617.7417.7417.3417.3917.39-0.97%8,144
Sep 18, 202617.7017.7317.4317.5617.56-1.07%9,689
Sep 17, 202617.5617.8717.5017.7517.750.62%2,283
Sep 16, 202618.2018.2017.5517.6417.64-2.27%4,078
Sep 15, 202617.9118.1717.8618.0518.051.40%176,813
Sep 14, 202618.1418.1417.7817.8017.80-1.87%2,240
Sep 11, 202618.2118.2117.9518.1418.14-0.38%8,859
Sep 10, 202618.1618.2117.9518.2118.211.00%4,273
Sep 9, 202617.8518.1617.7518.0318.030.50%2,362
Sep 8, 202617.7018.1617.5017.9417.941.36%10,586
Sep 4, 202617.8017.8617.6617.7017.70-0.56%2,622
Sep 3, 202618.1618.3617.7317.8017.80-1.66%165,506
Sep 2, 202617.6818.1617.5018.1018.102.72%10,008
Sep 1, 202617.5117.7117.4017.6217.622.09%5,649
Aug 31, 202617.1017.5617.1017.2617.261.05%6,462
Aug 28, 202617.2517.2516.9417.0817.08-0.18%3,753
Aug 27, 202616.9817.1816.9017.1117.111.60%2,981
Aug 26, 202616.9016.9616.7916.8416.840.06%2,204
Aug 25, 202617.0217.0216.6216.8316.83-0.12%1,977
Aug 24, 202617.0317.0316.8516.8516.85-0.06%1,590
Aug 21, 202616.6017.1016.6016.8616.861.38%311,810
Aug 20, 202616.4016.7516.4016.6316.631.46%3,385
Aug 19, 202616.6816.7016.3916.3916.390.68%2,236
Aug 18, 202616.3516.4816.2616.2816.28-0.06%61,847
Aug 17, 202616.2716.4016.1516.2916.291.05%1,864
Aug 14, 202616.1616.3816.0516.1216.12-0.25%1,355
Aug 13, 202616.2416.2516.0716.1616.16-0.49%1,272
Aug 12, 202616.3216.3216.0016.2416.240.87%2,621
Aug 11, 202616.4516.4516.0216.1016.10-2.13%12,482
Aug 10, 202616.1516.5316.1516.4516.451.86%1,342
Aug 7, 202616.5916.5916.1216.1516.15-1.82%2,590
Aug 6, 202616.8116.8116.4516.4516.45-1.44%12,331
Aug 5, 202616.9716.9716.5616.6916.690.30%7,977
Aug 4, 202616.6316.8916.5816.6416.640.06%1,219
Aug 3, 202616.9616.9616.4116.6316.63-0.95%3,074
Jul 31, 202616.7216.9116.6816.7916.790.48%651
Jul 30, 202616.5416.9116.5016.7116.711.27%768
Jul 29, 202616.6916.6916.5016.5016.500.24%836
Jul 28, 202616.3716.6316.3716.4616.461.11%18,525
Jul 27, 202616.3616.5216.1816.2816.28-0.73%7,211
Jul 24, 202616.5916.6216.4016.4016.40-1.26%9,876
Jul 23, 202616.5816.8516.5816.6116.610.18%36,591
Jul 22, 202616.4016.6216.4016.5816.582.98%9,256
Jul 21, 202616.1716.2216.0816.1016.100.69%7,695
Jul 20, 202616.1017.3315.9715.9915.99-0.50%150,114
Jul 17, 202616.1416.1516.0016.0716.070.88%113
Jul 16, 202616.0216.1515.9315.9315.93-1.18%405
Jul 15, 202616.1516.2215.9716.1216.120.50%2,396
Jul 14, 202615.9516.1915.9516.0416.040.50%1,835