Skip to main content
logo
Btg Pactual ESG Fundo De Indice S P Brazil Esg (BVMF:ESGB11)
Brazil flag Brazil · Delayed Price · Currency is BRL
122.99
+0.33 (0.27%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3

BVMF:ESGB11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026122.99122.99122.99122.99122.990.27%15
Sep 21, 2026122.87122.87122.66122.66122.661.41%6
Sep 18, 2026120.48120.96120.48120.96120.96-0.07%3
Sep 17, 2026119.74121.04119.59121.04121.04-0.30%201
Sep 16, 2026121.41121.41121.41121.41121.410.23%11
Sep 15, 2026120.51121.28120.51121.13121.130.25%32
Sep 14, 2026122.76122.76120.83120.83120.83-1.11%86
Sep 11, 2026122.47122.47122.19122.19122.19-1.16%2
Sep 10, 2026123.38123.63120.93123.63123.631.67%106
Sep 9, 2026122.19122.19121.60121.60121.60-1.19%552
Sep 8, 2026123.07123.07123.07123.07123.071.02%4
Sep 4, 2026120.42121.83120.42121.83121.830.18%139
Sep 3, 2026122.95122.95121.61121.61121.610.40%44
Sep 2, 2026117.25121.12117.25121.12121.123.30%6
Sep 1, 2026118.19118.24117.25117.25117.251.07%179
Aug 31, 2026116.17116.17115.71116.01116.011.31%40
Aug 28, 2026114.36114.51114.00114.51114.51-0.18%41
Aug 27, 2026114.72114.72114.72114.72114.720.34%151
Aug 26, 2026114.01114.33114.01114.33114.33-0.07%32
Aug 25, 2026112.07114.41112.07114.41114.412.13%13
Aug 24, 2026111.90112.02111.90112.02112.020.56%10
Aug 21, 2026111.40111.40111.40111.40111.402.69%1
Aug 20, 2026108.91108.91108.48108.48108.48-0.39%74
Aug 19, 2026108.91108.91108.91108.91108.911.10%2
Aug 18, 2026108.59108.59107.72107.72107.72-0.80%20
Aug 17, 2026108.48108.59108.26108.59108.590.13%87
Aug 14, 2026108.45108.45108.45108.45108.45-0.61%1
Aug 13, 2026108.80109.12108.66109.12109.120.11%254
Aug 12, 2026109.37109.37109.00109.00109.00-0.34%2
Aug 11, 2026109.37109.37109.37109.37109.37-2.36%20
Aug 10, 2026112.68112.68112.01112.01112.01-1.28%8
Aug 7, 2026114.83114.83113.46113.46113.46-1.19%3
Aug 6, 2026115.32115.32114.83114.83114.83-1.48%5
Aug 5, 2026117.04117.04116.56116.56116.56-0.04%14
Aug 4, 2026116.61116.61116.61116.61116.61-0.38%31
Aug 3, 2026117.05117.05117.05117.05117.050.43%1
Jul 31, 2026116.24116.55116.24116.55116.550.35%168
Jul 30, 2026116.14116.14116.14116.14116.141.64%1
Jul 29, 2026115.07115.07114.27114.27114.27-1.86%7
Jul 28, 2026117.55117.55116.43116.43116.430.49%35
Jul 27, 2026114.65115.86114.65115.86115.861.32%301
Jul 24, 2026114.35114.35114.35114.35114.35-1.19%1
Jul 23, 2026115.75115.75115.73115.73115.73-1.15%2
Jul 22, 2026114.79117.08114.79117.08117.081.99%6
Jul 21, 2026114.79114.79114.79114.79114.79-0.57%1
Jul 20, 2026116.16116.16115.45115.45115.45-0.61%104
Jul 17, 2026116.82116.82116.16116.16116.16-0.50%14
Jul 16, 2026116.74116.74116.74116.74116.74-0.69%1
Jul 15, 2026117.55117.55117.55117.55117.55-0.62%65
Jul 14, 2026117.56118.28117.56118.28118.280.60%9