Mirae Asset Renda Fixa Pre Fundo De Indice (BVMF:FIXA11)
Brazil · Delayed Price · Currency is BRL 17.76
+0.01 (0.06%)
At close: Aug 29, 2025
BVMF:FIXA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 17.75 | 17.81 | 17.74 | 17.76 | - | 0.06% | 3,872 |
| Aug 28, 2025 | 17.75 | 17.81 | 17.72 | 17.75 | - | 0.06% | 5,319 |
| Aug 27, 2025 | 17.75 | 17.76 | 17.69 | 17.74 | - | 0.23% | 3,497 |
| Aug 26, 2025 | 17.89 | 17.92 | 17.68 | 17.70 | - | -1.50% | 2,242 |
| Aug 25, 2025 | 17.73 | 18.03 | 17.73 | 17.97 | - | 1.35% | 2,005 |
| Aug 22, 2025 | 17.61 | 17.96 | 17.61 | 17.73 | - | 0.68% | 3,214 |
| Aug 21, 2025 | 17.74 | 17.74 | 17.60 | 17.61 | - | -0.23% | 2,215 |
| Aug 20, 2025 | 17.77 | 17.77 | 17.59 | 17.65 | - | 0.34% | 8,941 |
| Aug 19, 2025 | 17.60 | 17.90 | 17.56 | 17.59 | - | 0.23% | 5,305 |
| Aug 18, 2025 | 17.88 | 18.10 | 17.55 | 17.55 | - | -0.85% | 13,609 |
| Aug 15, 2025 | 17.86 | 18.23 | 17.70 | 17.70 | - | -0.73% | 9,963 |
| Aug 14, 2025 | 17.80 | 17.86 | 17.52 | 17.83 | - | 0.34% | 4,516 |
| Aug 13, 2025 | 19.55 | 19.55 | 17.77 | 17.77 | - | -1.28% | 27,797 |
| Aug 12, 2025 | 18.41 | 20.25 | 17.78 | 18.00 | - | -2.23% | 3,115 |
| Aug 11, 2025 | 17.94 | 18.45 | 17.94 | 18.41 | - | 3.02% | 4,859 |
| Aug 8, 2025 | 17.69 | 17.90 | 17.54 | 17.87 | - | 1.02% | 1,718 |
| Aug 7, 2025 | 17.69 | 17.69 | 17.50 | 17.69 | - | 0.68% | 4,889 |
| Aug 6, 2025 | 17.69 | 17.69 | 17.50 | 17.57 | - | 0.11% | 1,581 |
| Aug 5, 2025 | 17.69 | 17.72 | 17.50 | 17.55 | - | -0.11% | 4,404 |
| Aug 4, 2025 | 17.47 | 17.83 | 17.47 | 17.57 | - | 0.57% | 4,119 |
| Aug 1, 2025 | 17.47 | 17.47 | 17.33 | 17.47 | - | 0.34% | 1,832 |
| Jul 31, 2025 | 17.50 | 17.50 | 17.41 | 17.41 | - | -0.17% | 6,926 |
| Jul 30, 2025 | 17.50 | 17.50 | 17.35 | 17.44 | - | -0.29% | 2,711 |
| Jul 29, 2025 | 17.46 | 17.50 | 17.39 | 17.49 | - | 0.34% | 2,080 |
| Jul 28, 2025 | 17.49 | 17.50 | 17.38 | 17.43 | - | 0.29% | 3,448 |
| Jul 25, 2025 | 17.38 | 17.49 | 17.38 | 17.38 | - | - | 999 |
| Jul 24, 2025 | 17.41 | 17.44 | 17.38 | 17.38 | - | - | 1,551 |
| Jul 23, 2025 | 17.34 | 17.47 | 17.34 | 17.38 | - | - | 1,457 |
| Jul 22, 2025 | 17.47 | 17.47 | 17.33 | 17.38 | - | 0.06% | 1,700 |
| Jul 21, 2025 | 17.47 | 17.47 | 17.25 | 17.37 | - | 0.23% | 30,389 |
| Jul 18, 2025 | 17.15 | 17.34 | 17.15 | 17.33 | - | -0.12% | 2,789 |
| Jul 17, 2025 | 17.35 | 17.36 | 17.20 | 17.35 | - | 0.35% | 1,743 |
| Jul 16, 2025 | 17.47 | 17.47 | 17.24 | 17.29 | - | -0.06% | 5,029 |
| Jul 15, 2025 | 17.36 | 17.44 | 17.29 | 17.30 | - | -0.29% | 1,440 |
| Jul 14, 2025 | 17.46 | 17.46 | 17.32 | 17.35 | - | -0.06% | 24,405 |
| Jul 11, 2025 | 17.47 | 17.47 | 17.27 | 17.36 | - | 0.06% | 5,251 |
| Jul 10, 2025 | 17.50 | 17.54 | 17.30 | 17.35 | - | -0.29% | 13,207 |
| Jul 9, 2025 | 17.41 | 17.48 | 17.30 | 17.40 | - | -0.06% | 3,496 |
| Jul 8, 2025 | 17.50 | 17.50 | 17.39 | 17.41 | - | 0.06% | 2,007 |
| Jul 7, 2025 | 17.56 | 17.59 | 17.34 | 17.40 | - | -0.11% | 5,027 |
| Jul 4, 2025 | 17.57 | 17.57 | 17.35 | 17.42 | - | -0.06% | 3,520 |
| Jul 3, 2025 | 17.56 | 17.56 | 17.42 | 17.43 | - | -0.40% | 6,098 |
| Jul 2, 2025 | 17.52 | 17.52 | 17.40 | 17.50 | - | 0.34% | 1,473 |
| Jul 1, 2025 | 17.50 | 17.52 | 17.39 | 17.44 | - | -0.11% | 5,019 |
| Jun 30, 2025 | 17.45 | 17.46 | 17.39 | 17.46 | - | 0.40% | 6,147 |
| Jun 27, 2025 | 17.44 | 17.44 | 17.34 | 17.39 | - | 0.06% | 4,323 |
| Jun 26, 2025 | 17.35 | 17.40 | 17.32 | 17.38 | - | 0.29% | 3,100 |
| Jun 25, 2025 | 17.35 | 17.35 | 17.28 | 17.33 | - | -0.12% | 3,811 |
| Jun 24, 2025 | 17.40 | 17.40 | 17.30 | 17.35 | - | 0.17% | 2,985 |
| Jun 23, 2025 | 17.39 | 17.41 | 17.27 | 17.32 | - | 0.23% | 6,382 |