Bb Etf Renda Fixa Pré Índice Futuro De Taxas De Juros S&P/B3 Fundo De Índice Resp Limitada (BVMF:FIXA11)

Brazil · Delayed Price · Currency is BRL

18.85

-0.07 (-0.37%)

Last updated: Apr 1, 2026, 3:54 PM GMT-3

BVMF:FIXA11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	18.90	18.92	18.80	18.85	-	-0.37%	6,133
Mar 31, 2026	18.89	18.93	18.80	18.92	18.92	0.69%	5,231
Mar 30, 2026	18.76	18.89	18.64	18.79	18.79	0.21%	5,701
Mar 27, 2026	18.84	18.86	18.70	18.75	18.75	0.54%	3,221
Mar 26, 2026	18.70	18.82	18.62	18.65	18.65	-0.90%	6,941
Mar 25, 2026	18.70	18.83	18.70	18.82	18.82	0.64%	8,657
Mar 24, 2026	18.89	18.89	18.65	18.70	18.70	-0.27%	7,669
Mar 23, 2026	18.80	18.84	18.70	18.75	18.75	0.75%	4,617
Mar 20, 2026	18.79	18.84	18.59	18.61	18.61	-0.96%	9,441
Mar 19, 2026	18.79	18.90	18.62	18.79	18.79	-	18,940
Mar 18, 2026	18.79	18.80	18.72	18.79	18.79	0.37%	3,658
Mar 17, 2026	19.11	19.14	18.71	18.72	18.72	-1.42%	7,878
Mar 16, 2026	18.67	18.99	18.67	18.99	18.99	1.93%	8,344
Mar 13, 2026	18.89	18.90	18.60	18.63	18.63	-1.06%	23,694
Mar 12, 2026	18.97	19.04	18.80	18.83	18.83	-0.69%	22,244
Mar 11, 2026	18.93	18.97	18.92	18.96	18.96	0.26%	4,737
Mar 10, 2026	18.92	19.04	18.88	18.91	18.91	0.16%	10,902
Mar 9, 2026	18.99	18.99	18.80	18.88	18.88	0.05%	10,032
Mar 6, 2026	18.91	18.91	18.82	18.87	18.87	-0.21%	14,930
Mar 5, 2026	18.99	19.04	18.91	18.91	18.91	-0.73%	5,989
Mar 4, 2026	19.02	19.07	19.00	19.05	19.05	0.16%	11,438
Mar 3, 2026	19.13	19.13	18.91	19.02	19.02	-0.58%	33,081
Mar 2, 2026	19.13	19.13	19.01	19.13	19.13	-	9,518
Feb 27, 2026	19.16	19.16	19.10	19.13	19.13	-0.10%	9,915
Feb 26, 2026	19.15	19.16	19.10	19.15	19.15	-	7,386
Feb 25, 2026	19.20	19.20	19.11	19.15	19.15	-	11,289
Feb 24, 2026	19.13	19.15	19.10	19.15	19.15	0.10%	16,816
Feb 23, 2026	19.12	19.15	19.06	19.13	19.13	0.05%	6,768
Feb 20, 2026	19.09	19.12	19.05	19.12	19.12	0.26%	5,405
Feb 19, 2026	19.10	19.10	19.03	19.07	19.07	-	10,622
Feb 18, 2026	19.03	19.10	19.03	19.07	19.07	0.21%	8,529
Feb 13, 2026	19.10	19.10	19.00	19.03	19.03	-0.05%	7,533
Feb 12, 2026	19.03	19.10	18.99	19.04	19.04	0.21%	9,151
Feb 11, 2026	18.99	19.04	18.99	19.00	19.00	0.05%	15,020
Feb 10, 2026	18.95	19.03	18.92	18.99	18.99	-	6,458
Feb 9, 2026	19.10	19.10	18.97	18.99	18.99	0.21%	8,314
Feb 6, 2026	18.99	19.10	18.94	18.95	18.95	-0.11%	10,945
Feb 5, 2026	18.98	18.99	18.94	18.97	18.97	-	6,989
Feb 4, 2026	18.99	19.10	18.93	18.97	18.97	0.05%	7,292
Feb 3, 2026	19.02	19.02	18.94	18.96	18.96	0.16%	6,961
Feb 2, 2026	19.03	19.03	18.89	18.93	18.93	0.21%	9,302
Jan 30, 2026	18.93	19.03	18.89	18.89	18.89	-0.21%	8,946
Jan 29, 2026	19.05	19.05	18.85	18.93	18.93	0.32%	7,046
Jan 28, 2026	18.95	18.98	18.83	18.87	18.87	0.16%	12,631
Jan 27, 2026	18.91	19.11	18.74	18.84	18.84	0.64%	21,142
Jan 26, 2026	19.00	19.49	18.72	18.72	18.72	-0.48%	47,783
Jan 23, 2026	18.80	19.00	18.68	18.81	18.81	0.43%	19,776
Jan 22, 2026	18.73	18.77	18.64	18.73	18.73	0.11%	16,194
Jan 21, 2026	18.60	18.71	18.59	18.71	18.71	0.59%	10,276
Jan 20, 2026	18.65	18.68	18.59	18.60	18.60	-0.27%	6,557