Skip to main content
logo
iShares Fundo de Índice (BVMF:ECOO11)
Brazil flag Brazil · Delayed Price · Currency is BRL
149.90
-1.53 (-1.01%)
Last updated: Mar 13, 2026, 2:55 PM GMT-3

BVMF:ECOO11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 2026151.18151.43151.18151.43151.43-2.43%449
Mar 11, 2026157.26157.26155.20155.20155.20-2.38%109
Mar 10, 2026155.00158.98155.00158.98158.982.89%30
Mar 9, 2026152.96154.52149.35154.52154.521.02%351
Mar 6, 2026151.84154.09151.84152.96152.96-1.28%298
Mar 5, 2026159.20159.20154.94154.94154.94-2.25%99
Mar 4, 2026158.55160.70158.51158.51158.511.78%18
Mar 3, 2026160.70160.70154.91155.74155.74-4.40%453
Mar 2, 2026161.95162.90161.95162.90162.90-0.18%15
Feb 27, 2026164.00164.00163.00163.19163.19-0.49%1,070
Feb 26, 2026164.60164.60164.00164.00164.000.03%27
Feb 25, 2026165.38167.03163.95163.95163.95-0.86%76
Feb 24, 2026165.58165.58165.38165.38165.381.30%10
Feb 23, 2026162.01164.53162.01163.25163.25-1.23%23
Feb 20, 2026163.38165.29163.38165.29165.291.09%82
Feb 19, 2026161.79164.31161.79163.51163.511.32%45
Feb 18, 2026161.38161.38161.38161.38161.38-0.01%1
Feb 13, 2026161.17161.40158.99161.40161.40-0.78%51
Feb 12, 2026163.50163.50162.67162.67162.67-0.57%604
Feb 11, 2026163.66164.00162.55163.60163.600.87%235
Feb 10, 2026162.19162.19162.19162.19162.190.36%3
Feb 9, 2026159.00161.66159.00161.61161.612.68%135
Feb 6, 2026157.72157.72157.39157.39157.39-0.25%20
Feb 5, 2026157.89158.29157.00157.78157.78-0.07%238
Feb 4, 2026159.87159.87157.89157.89157.89-1.24%43
Feb 3, 2026161.25161.69159.87159.87159.871.00%94
Feb 2, 2026157.00158.73157.00158.28158.280.89%51
Jan 30, 2026159.26159.26156.87156.88156.88-0.51%41
Jan 29, 2026159.26159.26157.10157.68157.68-0.99%502
Jan 28, 2026157.76159.45157.76159.26159.260.95%246
Jan 27, 2026156.13158.95156.13157.76157.761.91%718
Jan 26, 2026154.71155.52153.30154.80154.80-0.85%250
Jan 23, 2026152.90156.13152.39156.13156.133.51%426
Jan 22, 2026149.01150.83147.00150.83150.831.22%120
Jan 21, 2026143.67149.06143.67149.01149.013.62%264
Jan 20, 2026142.55143.81142.55143.81143.810.13%260
Jan 19, 2026143.28143.63143.28143.63143.63-0.10%106
Jan 16, 2026144.33144.51143.56143.77143.770.15%579
Jan 15, 2026145.80145.80143.55143.55143.550.57%415
Jan 14, 2026142.11142.84142.11142.74142.741.14%1,513
Jan 13, 2026141.88141.88141.13141.13141.13-1.45%11
Jan 12, 2026143.50143.50141.86143.20143.200.04%172
Jan 9, 2026142.45143.69141.69143.14143.140.80%895
Jan 8, 2026142.00142.45142.00142.00142.000.42%281
Jan 7, 2026143.39143.39141.41141.41141.41-1.33%30
Jan 6, 2026143.46143.83143.15143.31143.311.26%58
Jan 5, 2026140.80141.52140.80141.52141.521.74%5
Jan 2, 2026140.14140.80139.10139.10139.100.25%169
Dec 29, 2025139.07139.09138.75138.75138.75-0.39%56
Dec 26, 2025135.94139.30135.60139.30139.300.42%159