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 20.00
+0.03 (0.15%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:FIXA11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 19.95 | 20.00 | 19.95 | 20.00 | 20.00 | 0.15% | 5,027 |
| Sep 21, 2026 | 19.89 | 19.97 | 19.83 | 19.97 | 19.97 | 0.40% | 10,415 |
| Sep 18, 2026 | 19.90 | 19.91 | 19.81 | 19.89 | 19.89 | -0.05% | 3,359 |
| Sep 17, 2026 | 19.82 | 19.90 | 19.79 | 19.90 | 19.90 | 0.15% | 8,708 |
| Sep 16, 2026 | 19.74 | 19.89 | 19.74 | 19.87 | 19.87 | 0.15% | 7,023 |
| Sep 15, 2026 | 19.76 | 19.85 | 19.75 | 19.84 | 19.84 | -0.05% | 11,691 |
| Sep 14, 2026 | 19.80 | 19.85 | 19.74 | 19.85 | 19.85 | -0.05% | 4,381 |
| Sep 11, 2026 | 19.90 | 19.90 | 19.80 | 19.86 | 19.86 | -0.05% | 8,754 |
| Sep 10, 2026 | 19.80 | 19.88 | 19.76 | 19.87 | 19.87 | 0.30% | 15,741 |
| Sep 9, 2026 | 19.83 | 19.89 | 19.80 | 19.81 | 19.81 | -0.30% | 3,659 |
| Sep 8, 2026 | 19.77 | 19.89 | 19.66 | 19.87 | 19.87 | 0.51% | 8,891 |
| Sep 4, 2026 | 19.65 | 19.81 | 19.65 | 19.77 | 19.77 | 0.10% | 7,929 |
| Sep 3, 2026 | 19.64 | 19.79 | 19.64 | 19.75 | 19.75 | 0.41% | 6,930 |
| Sep 2, 2026 | 19.65 | 19.76 | 19.56 | 19.67 | 19.67 | 0.10% | 22,762 |
| Sep 1, 2026 | 19.52 | 19.65 | 19.52 | 19.65 | 19.65 | 0.26% | 7,839 |
| Aug 31, 2026 | 19.57 | 19.65 | 19.57 | 19.60 | 19.60 | - | 2,773 |
| Aug 28, 2026 | 19.42 | 19.65 | 19.42 | 19.60 | 19.60 | -0.15% | 6,919 |
| Aug 27, 2026 | 19.50 | 19.64 | 19.50 | 19.63 | 19.63 | 0.51% | 10,584 |
| Aug 26, 2026 | 19.38 | 19.63 | 19.32 | 19.53 | 19.53 | -0.46% | 12,217 |
| Aug 25, 2026 | 19.49 | 19.62 | 19.49 | 19.62 | 19.62 | 0.31% | 4,914 |
| Aug 24, 2026 | 19.54 | 19.58 | 19.39 | 19.56 | 19.56 | 0.10% | 17,118 |
| Aug 21, 2026 | 19.40 | 19.55 | 19.40 | 19.54 | 19.54 | 0.31% | 12,670 |
| Aug 20, 2026 | 19.31 | 19.51 | 19.31 | 19.48 | 19.48 | -0.15% | 14,023 |
| Aug 19, 2026 | 19.30 | 19.51 | 19.30 | 19.51 | 19.51 | 0.41% | 9,981 |
| Aug 18, 2026 | 19.31 | 19.48 | 19.29 | 19.43 | 19.43 | 0.62% | 11,488 |
| Aug 17, 2026 | 19.28 | 19.43 | 19.28 | 19.31 | 19.31 | -0.57% | 22,452 |
| Aug 14, 2026 | 19.34 | 19.50 | 19.22 | 19.42 | 19.42 | -0.05% | 12,855 |
| Aug 13, 2026 | 19.20 | 19.48 | 19.20 | 19.43 | 19.43 | 0.05% | 19,006 |
| Aug 12, 2026 | 19.35 | 19.48 | 19.35 | 19.42 | 19.42 | -0.10% | 30,962 |
| Aug 11, 2026 | 19.33 | 19.52 | 19.33 | 19.44 | 19.44 | -0.26% | 53,722 |
| Aug 10, 2026 | 19.48 | 19.57 | 19.46 | 19.49 | 19.49 | 0.05% | 5,753 |
| Aug 7, 2026 | 19.41 | 19.54 | 19.41 | 19.48 | 19.48 | 0.41% | 10,522 |
| Aug 6, 2026 | 19.47 | 19.53 | 19.35 | 19.40 | 19.40 | -0.36% | 9,266 |
| Aug 5, 2026 | 19.48 | 19.52 | 19.43 | 19.47 | 19.47 | 0.31% | 9,660 |
| Aug 4, 2026 | 19.54 | 19.54 | 19.37 | 19.41 | 19.41 | -0.41% | 4,465 |
| Aug 3, 2026 | 19.40 | 19.53 | 19.40 | 19.49 | 19.49 | 0.46% | 4,415 |
| Jul 31, 2026 | 19.33 | 19.48 | 19.33 | 19.40 | 19.40 | -0.15% | 2,908 |
| Jul 30, 2026 | 19.44 | 19.44 | 19.37 | 19.43 | 19.43 | 0.52% | 1,327 |
| Jul 29, 2026 | 19.23 | 19.37 | 19.23 | 19.33 | 19.33 | -0.10% | 3,177 |
| Jul 28, 2026 | 19.34 | 19.37 | 19.30 | 19.35 | 19.35 | 0.52% | 5,884 |
| Jul 27, 2026 | 19.43 | 19.43 | 19.22 | 19.25 | 19.25 | 0.10% | 4,053 |
| Jul 24, 2026 | 19.10 | 19.27 | 19.10 | 19.23 | 19.23 | 0.37% | 3,158 |
| Jul 23, 2026 | 19.23 | 19.23 | 19.08 | 19.16 | 19.16 | -0.16% | 4,776 |
| Jul 22, 2026 | 18.98 | 19.25 | 18.98 | 19.19 | 19.19 | -0.05% | 10,727 |
| Jul 21, 2026 | 19.23 | 19.25 | 19.17 | 19.20 | 19.20 | -0.16% | 4,586 |
| Jul 20, 2026 | 19.33 | 19.33 | 19.17 | 19.23 | 19.23 | -0.52% | 3,459 |
| Jul 17, 2026 | 19.40 | 19.50 | 19.20 | 19.33 | 19.33 | - | 6,035 |
| Jul 16, 2026 | 19.54 | 19.54 | 19.27 | 19.33 | 19.33 | -0.10% | 3,569 |
| Jul 15, 2026 | 19.38 | 19.45 | 19.30 | 19.35 | 19.35 | -0.15% | 3,342 |
| Jul 14, 2026 | 19.33 | 19.44 | 19.33 | 19.38 | 19.38 | 0.83% | 1,544 |