BB ETF Indice Futuro De Dolar S&P B3 Fundo De Indice Responsabilidade Limitada (BVMF:DOLA11)
Brazil · Delayed Price · Currency is BRL 9.88
-0.03 (-0.30%)
Last updated: Jun 1, 2026, 1:02 PM GMT-3
BVMF:DOLA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.93 | 9.94 | 9.87 | 9.91 | 9.91 | 0.10% | 90,756 |
| May 28, 2026 | 9.90 | 9.95 | 9.85 | 9.90 | 9.90 | -0.20% | 602,204 |
| May 27, 2026 | 9.87 | 9.94 | 9.87 | 9.92 | 9.92 | 0.61% | 103,465 |
| May 26, 2026 | 9.81 | 9.87 | 9.81 | 9.86 | 9.86 | 0.20% | 105,152 |
| May 25, 2026 | 9.84 | 9.84 | 9.80 | 9.84 | 9.84 | -0.10% | 47,879 |
| May 22, 2026 | 9.81 | 9.85 | 9.79 | 9.85 | 9.85 | 0.20% | 197,163 |
| May 21, 2026 | 9.79 | 9.84 | 9.76 | 9.83 | 9.83 | 0.41% | 117,998 |
| May 20, 2026 | 9.90 | 9.90 | 9.79 | 9.79 | 9.79 | -1.11% | 452,155 |
| May 19, 2026 | 9.81 | 9.91 | 9.81 | 9.90 | 9.90 | 1.02% | 172,219 |
| May 18, 2026 | 9.89 | 9.89 | 9.78 | 9.80 | 9.80 | -1.11% | 162,575 |
| May 15, 2026 | 9.85 | 9.95 | 9.85 | 9.91 | 9.91 | 1.54% | 386,370 |
| May 14, 2026 | 9.76 | 9.79 | 9.72 | 9.76 | 9.76 | -0.31% | 324,460 |
| May 13, 2026 | 9.61 | 9.79 | 9.59 | 9.79 | 9.79 | 2.19% | 323,407 |
| May 12, 2026 | 9.59 | 9.61 | 9.55 | 9.58 | 9.58 | - | 69,478 |
| May 11, 2026 | 9.60 | 9.62 | 9.54 | 9.58 | 9.58 | - | 145,423 |
| May 8, 2026 | 9.64 | 9.66 | 9.57 | 9.58 | 9.58 | -0.52% | 105,134 |
| May 7, 2026 | 9.65 | 9.65 | 9.58 | 9.63 | 9.63 | -0.52% | 106,935 |
| May 6, 2026 | 9.65 | 9.68 | 9.62 | 9.68 | 9.68 | 0.31% | 97,825 |
| May 5, 2026 | 9.65 | 9.71 | 9.59 | 9.65 | 9.65 | -0.82% | 170,195 |
| May 4, 2026 | 9.72 | 9.74 | 9.66 | 9.73 | 9.73 | 0.41% | 81,655 |
| Apr 30, 2026 | 9.79 | 9.79 | 9.68 | 9.69 | 9.69 | -0.82% | 162,114 |
| Apr 29, 2026 | 9.71 | 9.80 | 9.71 | 9.77 | 9.77 | 0.41% | 305,118 |
| Apr 28, 2026 | 9.74 | 9.80 | 9.69 | 9.73 | 9.73 | 0.10% | 156,710 |
| Apr 27, 2026 | 9.79 | 9.90 | 9.70 | 9.72 | 9.72 | -0.92% | 376,917 |
| Apr 24, 2026 | 9.80 | 9.82 | 9.76 | 9.81 | 9.81 | 0.10% | 236,631 |
| Apr 23, 2026 | 9.73 | 9.80 | 9.65 | 9.80 | 9.80 | 1.24% | 170,152 |
| Apr 22, 2026 | 9.76 | 9.76 | 9.67 | 9.68 | 9.68 | -0.82% | 146,330 |
| Apr 20, 2026 | 9.76 | 9.76 | 9.70 | 9.76 | 9.76 | - | 69,779 |
| Apr 17, 2026 | 9.74 | 9.76 | 9.61 | 9.76 | 9.76 | -0.41% | 357,671 |
| Apr 16, 2026 | 9.85 | 9.93 | 9.74 | 9.80 | 9.80 | -0.51% | 512,531 |
| Apr 15, 2026 | 9.90 | 9.91 | 9.82 | 9.85 | 9.85 | - | 156,193 |
| Apr 14, 2026 | 9.77 | 9.85 | 9.71 | 9.85 | 9.85 | 1.23% | 113,849 |
| Apr 13, 2026 | 9.86 | 9.86 | 9.72 | 9.73 | 9.73 | -0.41% | 147,336 |
| Apr 10, 2026 | 9.85 | 9.87 | 9.76 | 9.77 | 9.77 | -1.11% | 393,709 |
| Apr 9, 2026 | 10.00 | 10.00 | 9.86 | 9.88 | 9.88 | -0.90% | 425,796 |
| Apr 8, 2026 | 9.98 | 10.03 | 9.90 | 9.97 | 9.97 | -0.50% | 174,361 |
| Apr 7, 2026 | 10.04 | 10.07 | 10.02 | 10.02 | 10.02 | - | 74,788 |
| Apr 6, 2026 | 10.07 | 10.10 | 10.01 | 10.02 | 10.02 | -0.50% | 200,677 |
| Apr 2, 2026 | 10.14 | 10.18 | 10.05 | 10.07 | 10.07 | -0.49% | 134,730 |
| Apr 1, 2026 | 10.07 | 10.12 | 10.06 | 10.12 | 10.12 | 0.50% | 35,422 |
| Mar 31, 2026 | 10.18 | 10.19 | 10.07 | 10.07 | 10.07 | -0.89% | 217,744 |
| Mar 30, 2026 | 10.19 | 10.23 | 10.16 | 10.16 | 10.16 | -0.49% | 245,264 |
| Mar 27, 2026 | 10.08 | 10.23 | 10.05 | 10.21 | 10.21 | 1.29% | 429,627 |
| Mar 26, 2026 | 10.14 | 10.18 | 9.96 | 10.08 | 10.08 | -0.49% | 349,586 |
| Mar 25, 2026 | 10.23 | 10.23 | 10.08 | 10.13 | 10.13 | -0.98% | 161,465 |
| Mar 24, 2026 | 10.25 | 10.25 | 10.19 | 10.23 | 10.23 | 0.49% | 160,944 |
| Mar 23, 2026 | 10.30 | 10.30 | 10.13 | 10.18 | 10.18 | -1.36% | 197,690 |
| Mar 20, 2026 | 10.16 | 10.34 | 10.15 | 10.32 | 10.32 | 1.88% | 245,721 |
| Mar 19, 2026 | 10.25 | 10.32 | 10.07 | 10.13 | 10.13 | -0.69% | 521,754 |
| Mar 18, 2026 | 10.14 | 10.20 | 10.08 | 10.20 | 10.20 | 0.69% | 231,503 |