Skip to main content
logo
Trend ETF S&P B3 Dolar Classe De Indice Responsabilidade Limitada (BVMF:DOLX11)
Brazil flag Brazil · Delayed Price · Currency is BRL
47.41
-0.06 (-0.13%)
At close: Sep 22, 2026

BVMF:DOLX11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202647.6747.8547.4047.4147.41-0.13%855
Sep 21, 202647.4447.6247.4447.4747.47-0.90%723
Sep 18, 202648.0148.0647.7847.9047.900.15%7,562
Sep 17, 202647.9548.2247.7447.8347.83-0.25%4,645
Sep 16, 202647.9748.0247.8247.9547.950.17%6,914
Sep 15, 202647.8147.9647.7347.8747.870.13%8,015
Sep 14, 202647.7648.1047.7447.8147.810.23%36,661
Sep 11, 202647.5747.7147.0047.7047.700.48%14,164
Sep 10, 202647.9047.9047.2147.4747.470.11%17,528
Sep 9, 202647.3047.5247.2047.4247.420.23%3,495
Sep 8, 202648.3448.3447.1347.3147.31-0.59%16,695
Sep 4, 202647.4047.8447.3147.5947.590.25%97,019
Sep 3, 202647.5847.5847.3147.4747.470.02%4,352
Sep 2, 202648.0948.0947.3447.4647.46-0.77%13,442
Sep 1, 202648.0048.1647.6747.8347.83-0.44%15,947
Aug 31, 202648.1948.1947.9448.0448.04-0.29%11,742
Aug 28, 202648.3448.3848.1848.1848.180.65%3,247
Aug 27, 202647.8048.0547.8047.8747.87-3,108
Aug 26, 202647.8947.9147.7547.8747.870.21%34,963
Aug 25, 202647.7947.8047.4447.7747.770.06%29,619
Aug 24, 202648.0548.0547.7147.7447.740.15%1,679
Aug 21, 202648.2348.2347.6647.6747.67-1.16%5,395
Aug 20, 202647.9948.2347.9948.2348.230.50%7,828
Aug 19, 202648.0948.1847.8647.9947.99-0.70%7,252
Aug 18, 202648.1448.4048.0848.3348.330.39%24,889
Aug 17, 202648.3648.3648.0448.1448.14-0.45%17,145
Aug 14, 202648.1448.5747.9948.3648.360.44%17,300
Aug 13, 202646.9248.1546.9248.1548.150.56%13,960
Aug 12, 202647.6647.9247.6647.8847.880.25%15,742
Aug 11, 202647.3647.9747.0847.7647.760.82%8,838
Aug 10, 202647.0247.4347.0247.3747.370.74%31,325
Aug 7, 202647.4947.4946.9347.0247.02-0.72%29,699
Aug 6, 202647.4947.4947.0947.3647.36-0.34%48,027
Aug 5, 202647.4247.5347.1747.5247.520.30%13,932
Aug 4, 202646.9947.5346.9947.3847.380.83%35,939
Aug 3, 202646.8747.0946.1046.9946.990.26%14,847
Jul 31, 202646.9047.7046.8746.8746.87-0.02%1,139
Jul 30, 202647.5547.5546.8246.8846.88-1.06%6,130
Jul 29, 202647.6747.6747.3147.3847.38-0.36%2,024
Jul 28, 202647.5447.5747.4147.5547.550.38%6,877
Jul 27, 202647.2547.3747.2347.3747.370.38%20,477
Jul 24, 202647.1747.1946.7847.1947.190.06%3,222
Jul 23, 202647.0847.2247.0547.1647.16-1.07%1,284
Jul 22, 202647.5047.6746.7747.6747.671.25%3,386
Jul 21, 202647.2547.2546.9547.0847.08-0.32%22,705
Jul 20, 202647.5047.5046.7947.2347.23-0.34%13,049
Jul 17, 202647.1647.4047.1647.3947.390.49%24,568
Jul 16, 202644.6947.2644.6947.1647.160.45%51,477
Jul 15, 202646.7647.0346.6646.9546.95-0.09%60,492
Jul 14, 202647.2847.2846.8646.9946.99-1.07%21,017