Buena Vista Dex Vettafi Neos Ethereum High Income Fundo De ÃNdice De Responsabilidade Limitada (BVMF:ETHY11)
Brazil · Delayed Price · Currency is BRL 64.22
-0.15 (-0.23%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:ETHY11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 64.00 | 65.30 | 63.90 | 64.22 | 64.22 | -0.23% | 3,375 |
| Sep 21, 2026 | 63.51 | 65.75 | 63.51 | 64.37 | 64.37 | 3.16% | 9,035 |
| Sep 18, 2026 | 59.90 | 62.45 | 59.73 | 62.40 | 62.40 | 6.54% | 7,848 |
| Sep 17, 2026 | 58.05 | 59.56 | 58.05 | 58.57 | 58.57 | 0.90% | 2,552 |
| Sep 16, 2026 | 59.80 | 59.80 | 57.11 | 58.05 | 58.05 | 0.18% | 3,945 |
| Sep 15, 2026 | 62.50 | 63.00 | 58.31 | 59.59 | 57.94 | -4.46% | 12,713 |
| Sep 14, 2026 | 62.59 | 62.59 | 61.51 | 62.37 | 60.65 | 0.65% | 7,179 |
| Sep 11, 2026 | 60.71 | 63.62 | 60.64 | 61.97 | 60.26 | 3.09% | 4,629 |
| Sep 10, 2026 | 60.80 | 60.80 | 58.99 | 60.11 | 58.45 | 0.10% | 4,799 |
| Sep 9, 2026 | 60.93 | 61.14 | 60.05 | 60.05 | 58.39 | - | 4,503 |
| Sep 8, 2026 | 60.00 | 61.90 | 59.47 | 60.05 | 58.39 | -1.15% | 5,183 |
| Sep 4, 2026 | 61.50 | 61.50 | 59.79 | 60.75 | 59.07 | -0.83% | 3,010 |
| Sep 3, 2026 | 58.94 | 61.27 | 58.94 | 61.26 | 59.57 | 4.95% | 2,901 |
| Sep 2, 2026 | 59.40 | 59.46 | 58.17 | 58.37 | 56.76 | -1.92% | 3,960 |
| Sep 1, 2026 | 61.61 | 61.61 | 59.11 | 59.51 | 57.87 | -3.08% | 5,032 |
| Aug 31, 2026 | 60.61 | 61.50 | 60.56 | 61.40 | 59.70 | 1.39% | 5,811 |
| Aug 28, 2026 | 61.25 | 61.92 | 60.25 | 60.56 | 58.89 | -1.13% | 3,833 |
| Aug 27, 2026 | 60.30 | 61.80 | 60.30 | 61.25 | 59.56 | 1.27% | 1,595 |
| Aug 26, 2026 | 60.52 | 60.84 | 60.00 | 60.48 | 58.81 | -0.07% | 2,235 |
| Aug 25, 2026 | 60.32 | 61.41 | 60.29 | 60.52 | 58.85 | 0.18% | 2,499 |
| Aug 24, 2026 | 60.00 | 61.49 | 59.36 | 60.41 | 58.74 | 1.92% | 9,812 |
| Aug 21, 2026 | 58.80 | 60.45 | 58.80 | 59.27 | 57.63 | 1.33% | 5,642 |
| Aug 20, 2026 | 58.00 | 60.00 | 57.50 | 58.49 | 56.87 | 8.11% | 17,196 |
| Aug 19, 2026 | 51.59 | 54.40 | 50.83 | 54.10 | 52.61 | 6.31% | 18,056 |
| Aug 18, 2026 | 52.99 | 52.99 | 51.57 | 52.26 | 49.48 | 0.62% | 13,232 |
| Aug 17, 2026 | 51.87 | 52.73 | 50.95 | 51.94 | 49.18 | 1.15% | 7,176 |
| Aug 14, 2026 | 51.97 | 52.03 | 50.81 | 51.35 | 48.62 | 0.45% | 4,106 |
| Aug 13, 2026 | 50.31 | 51.46 | 50.31 | 51.12 | 48.40 | 0.59% | 5,859 |
| Aug 12, 2026 | 52.50 | 52.50 | 50.62 | 50.82 | 48.12 | 0.06% | 4,125 |
| Aug 11, 2026 | 50.51 | 50.96 | 50.25 | 50.79 | 48.09 | 1.34% | 3,030 |
| Aug 10, 2026 | 51.25 | 51.32 | 49.70 | 50.12 | 47.46 | -1.22% | 7,894 |
| Aug 7, 2026 | 52.25 | 52.25 | 50.30 | 50.74 | 48.04 | -0.10% | 4,560 |
| Aug 6, 2026 | 51.70 | 51.70 | 50.33 | 50.79 | 48.09 | -0.61% | 4,452 |
| Aug 5, 2026 | 50.69 | 51.30 | 49.91 | 51.10 | 48.38 | 1.77% | 2,184 |
| Aug 4, 2026 | 49.70 | 50.21 | 49.35 | 50.21 | 47.54 | 1.05% | 12,201 |
| Aug 3, 2026 | 49.90 | 49.90 | 48.47 | 49.69 | 47.05 | -0.58% | 3,256 |
| Jul 31, 2026 | 50.30 | 50.31 | 49.20 | 49.98 | 47.32 | -0.64% | 7,536 |
| Jul 30, 2026 | 50.55 | 51.50 | 50.20 | 50.30 | 47.63 | 0.34% | 2,139 |
| Jul 29, 2026 | 50.99 | 51.12 | 50.13 | 50.13 | 47.47 | -1.69% | 2,241 |
| Jul 28, 2026 | 50.87 | 50.99 | 49.63 | 50.99 | 48.28 | -0.20% | 1,838 |
| Jul 27, 2026 | 51.20 | 51.87 | 50.45 | 51.09 | 48.37 | 4.27% | 5,491 |
| Jul 24, 2026 | 49.89 | 50.16 | 48.90 | 49.00 | 46.40 | -0.79% | 2,855 |
| Jul 23, 2026 | 50.66 | 50.66 | 49.38 | 49.39 | 46.76 | -1.52% | 2,272 |
| Jul 22, 2026 | 52.20 | 52.20 | 50.15 | 50.15 | 47.48 | -0.36% | 4,882 |
| Jul 21, 2026 | 52.19 | 53.00 | 51.67 | 51.71 | 47.66 | 0.62% | 21,806 |
| Jul 20, 2026 | 50.90 | 51.92 | 50.35 | 51.39 | 47.36 | 2.09% | 4,472 |
| Jul 17, 2026 | 50.98 | 50.98 | 49.91 | 50.34 | 46.39 | -1.62% | 22,088 |
| Jul 16, 2026 | 50.99 | 51.68 | 49.18 | 51.17 | 47.16 | -1.10% | 5,698 |
| Jul 15, 2026 | 51.36 | 51.98 | 51.03 | 51.74 | 47.68 | 1.71% | 3,680 |
| Jul 14, 2026 | 49.99 | 51.00 | 49.99 | 50.87 | 46.88 | 3.77% | 6,578 |