ISHARES BOVESPA BR+ EQUAL WEIGHT B3 CLASSE DE ÍNDICE - RESPONSABILIDADE LIMITADA (BVMF:EWBZ11)

Brazil · Delayed Price · Currency is BRL

132.01

-0.29 (-0.22%)

Last updated: Sep 22, 2026, 3:56 PM GMT-3

BVMF:EWBZ11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	130.80	132.01	130.80	132.01	132.01	-0.22%	5,013
Sep 21, 2026	131.35	132.30	130.86	132.30	132.30	1.60%	2,442
Sep 18, 2026	130.22	130.22	130.22	130.22	130.22	0.13%	1
Sep 17, 2026	129.44	130.09	129.43	130.05	130.05	-0.61%	210
Sep 16, 2026	130.01	131.79	130.01	130.85	130.85	0.25%	33,135
Sep 15, 2026	131.19	131.19	130.53	130.53	130.53	-0.23%	202
Sep 14, 2026	130.02	130.88	129.66	130.83	130.83	-0.75%	9,428
Sep 11, 2026	132.68	132.68	131.61	131.82	131.82	-1.26%	3,623
Sep 10, 2026	131.32	133.50	131.32	133.50	133.50	1.27%	5,095
Sep 9, 2026	134.60	134.60	131.29	131.82	131.82	-1.70%	27
Sep 8, 2026	134.10	134.10	134.10	134.10	134.10	1.22%	1
Sep 4, 2026	132.62	132.62	132.48	132.48	132.48	0.26%	5,001
Sep 3, 2026	134.21	134.21	132.13	132.13	132.13	0.10%	12,109
Sep 2, 2026	127.71	132.86	127.71	132.00	132.00	3.46%	74,870
Sep 1, 2026	126.90	128.78	126.90	127.58	127.58	0.87%	14,154
Aug 31, 2026	126.41	126.48	125.85	126.48	126.48	1.06%	5,705
Aug 28, 2026	126.68	126.68	123.86	125.15	125.15	-0.22%	18,617
Aug 27, 2026	124.31	125.42	124.31	125.42	125.42	0.01%	6,819
Aug 26, 2026	125.77	125.97	125.13	125.41	125.41	1.56%	1,754
Aug 25, 2026	123.18	123.48	123.18	123.48	123.48	0.53%	10,000
Aug 24, 2026	122.54	123.74	122.54	122.83	122.83	0.93%	7,099
Aug 21, 2026	119.98	121.70	119.98	121.70	121.70	2.42%	3
Aug 20, 2026	119.21	119.64	118.82	118.82	118.82	-0.56%	10,007
Aug 19, 2026	119.60	120.49	119.49	119.49	119.49	0.99%	28,287
Aug 18, 2026	119.65	119.65	118.32	118.32	118.32	-0.53%	5,043
Aug 17, 2026	119.09	119.09	118.82	118.95	118.95	0.19%	20,004
Aug 14, 2026	118.87	118.87	117.53	118.72	118.72	-0.53%	5,726
Aug 13, 2026	120.34	120.34	118.49	119.35	119.35	-0.20%	155,579
Aug 12, 2026	119.30	120.45	118.74	119.59	119.59	-0.48%	38,243
Aug 11, 2026	122.90	122.90	120.13	120.17	120.17	-2.29%	92,626
Aug 10, 2026	123.78	123.78	122.99	122.99	122.99	-0.81%	780
Aug 7, 2026	125.45	125.45	123.54	123.99	123.99	-1.64%	286
Aug 6, 2026	126.75	126.80	126.02	126.06	126.06	-1.48%	175
Aug 5, 2026	129.00	129.51	127.96	127.96	127.96	0.14%	301
Aug 4, 2026	128.41	128.41	127.64	127.78	127.78	-0.13%	17,260
Aug 3, 2026	127.15	128.03	127.15	127.95	127.95	0.13%	89
Jul 31, 2026	127.58	127.78	127.58	127.78	127.78	0.59%	63
Jul 30, 2026	125.94	127.12	125.94	127.03	127.03	0.67%	5,156
Jul 29, 2026	125.93	126.18	125.37	126.18	126.18	-0.95%	5,215
Jul 28, 2026	127.67	128.31	127.39	127.39	127.39	1.01%	5,467
Jul 27, 2026	125.52	126.26	125.30	126.12	126.12	1.22%	195
Jul 24, 2026	125.34	125.53	124.60	124.60	124.60	-1.46%	637
Jul 23, 2026	127.58	127.58	126.39	126.44	126.44	-1.08%	11,262
Jul 22, 2026	126.54	127.82	126.54	127.82	127.82	2.06%	1,261
Jul 21, 2026	125.35	125.37	124.79	125.24	125.24	-0.57%	7,369
Jul 20, 2026	125.97	126.59	125.96	125.96	125.96	-0.31%	484
Jul 17, 2026	126.80	126.98	126.24	126.35	126.35	-0.53%	1,085
Jul 16, 2026	127.09	127.48	126.83	127.02	127.02	-0.79%	307
Jul 15, 2026	127.81	128.24	127.81	128.03	128.03	-0.51%	1,266
Jul 14, 2026	128.35	128.68	127.91	128.68	128.68	0.36%	9,854