BUENA VISTA DEX NEOS INTERNATIONAL HIGH INCOME FUNDO DE ÍNDICE DE RESPONSABILIDADE LIMITADA (BVMF:GDIV11)
Brazil · Delayed Price · Currency is BRL 97.53
-0.07 (-0.07%)
At close: Sep 22, 2026
BVMF:GDIV11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 98.10 | 98.66 | 97.53 | 97.53 | 97.53 | -0.07% | 801 |
| Sep 21, 2026 | 96.91 | 97.64 | 96.31 | 97.60 | 97.60 | 0.29% | 11,814 |
| Sep 18, 2026 | 98.00 | 98.00 | 97.07 | 97.32 | 97.32 | -0.56% | 169 |
| Sep 17, 2026 | 98.00 | 98.47 | 96.43 | 97.87 | 97.87 | 0.79% | 541 |
| Sep 16, 2026 | 97.13 | 98.25 | 97.10 | 97.10 | 97.10 | 0.32% | 538 |
| Sep 15, 2026 | 98.80 | 98.96 | 97.81 | 98.29 | 96.79 | -0.48% | 3,251 |
| Sep 14, 2026 | 98.90 | 99.19 | 97.00 | 98.76 | 97.25 | -0.09% | 2,032 |
| Sep 11, 2026 | 97.66 | 98.85 | 97.66 | 98.85 | 97.34 | 1.33% | 242 |
| Sep 10, 2026 | 98.98 | 98.98 | 97.46 | 97.55 | 96.06 | -1.12% | 691 |
| Sep 9, 2026 | 99.00 | 99.30 | 98.42 | 98.65 | 97.14 | -0.36% | 219 |
| Sep 8, 2026 | 100.87 | 103.90 | 98.98 | 99.01 | 97.50 | -1.16% | 500 |
| Sep 4, 2026 | 99.90 | 100.70 | 99.35 | 100.17 | 98.64 | 0.57% | 410 |
| Sep 3, 2026 | 98.89 | 99.62 | 98.89 | 99.60 | 98.08 | 1.01% | 148 |
| Sep 2, 2026 | 99.00 | 99.50 | 98.45 | 98.60 | 97.09 | -0.54% | 390 |
| Sep 1, 2026 | 100.63 | 100.63 | 98.81 | 99.14 | 97.62 | -1.13% | 723 |
| Aug 31, 2026 | 100.80 | 100.80 | 99.70 | 100.27 | 98.74 | -0.90% | 532 |
| Aug 28, 2026 | 100.80 | 101.60 | 100.80 | 101.18 | 99.63 | 0.71% | 288 |
| Aug 27, 2026 | 100.60 | 100.61 | 100.31 | 100.47 | 98.93 | 0.34% | 228 |
| Aug 26, 2026 | 100.35 | 101.40 | 100.10 | 100.13 | 98.60 | -0.38% | 744 |
| Aug 25, 2026 | 99.80 | 100.67 | 99.80 | 100.51 | 98.97 | 0.67% | 430 |
| Aug 24, 2026 | 103.98 | 103.98 | 99.66 | 99.84 | 98.31 | 0.09% | 168 |
| Aug 21, 2026 | 98.19 | 100.44 | 98.19 | 99.75 | 98.22 | -0.45% | 1,626 |
| Aug 20, 2026 | 100.17 | 100.34 | 99.20 | 100.20 | 98.67 | 0.20% | 1,127 |
| Aug 19, 2026 | 100.25 | 100.25 | 99.68 | 100.00 | 98.47 | -0.56% | 170 |
| Aug 18, 2026 | 102.00 | 102.00 | 101.24 | 101.38 | 99.03 | -0.58% | 261 |
| Aug 17, 2026 | 102.71 | 102.71 | 101.63 | 101.97 | 99.61 | -0.20% | 638 |
| Aug 14, 2026 | 101.87 | 102.86 | 101.41 | 102.17 | 99.80 | 0.60% | 1,341 |
| Aug 13, 2026 | 101.40 | 101.82 | 101.40 | 101.56 | 99.20 | 0.48% | 1,286 |
| Aug 12, 2026 | 100.39 | 101.31 | 100.35 | 101.07 | 98.73 | 0.27% | 368 |
| Aug 11, 2026 | 99.91 | 101.02 | 99.79 | 100.80 | 98.46 | 1.01% | 766 |
| Aug 10, 2026 | 99.99 | 99.99 | 99.21 | 99.79 | 97.48 | 0.29% | 564 |
| Aug 7, 2026 | 99.50 | 99.80 | 98.88 | 99.50 | 97.19 | 0.25% | 283 |
| Aug 6, 2026 | 99.15 | 99.37 | 98.81 | 99.25 | 96.95 | -0.18% | 1,079 |
| Aug 5, 2026 | 99.80 | 99.80 | 99.19 | 99.43 | 97.12 | 0.01% | 1,425 |
| Aug 4, 2026 | 97.80 | 99.64 | 97.80 | 99.42 | 97.11 | 1.91% | 1,200 |
| Aug 3, 2026 | 97.30 | 97.80 | 97.30 | 97.56 | 95.30 | 0.35% | 738 |
| Jul 31, 2026 | 96.94 | 97.22 | 96.64 | 97.22 | 94.97 | -0.22% | 381 |
| Jul 30, 2026 | 96.58 | 97.43 | 96.47 | 97.43 | 95.17 | 1.30% | 797 |
| Jul 29, 2026 | 97.10 | 97.10 | 96.15 | 96.18 | 93.95 | -0.57% | 166 |
| Jul 28, 2026 | 96.94 | 97.06 | 96.31 | 96.73 | 94.49 | -0.10% | 411 |
| Jul 27, 2026 | 95.70 | 96.83 | 95.70 | 96.83 | 94.58 | 1.45% | 258 |
| Jul 24, 2026 | 95.38 | 95.85 | 94.93 | 95.45 | 93.24 | 0.08% | 625 |
| Jul 23, 2026 | 95.73 | 95.73 | 95.21 | 95.37 | 93.16 | -1.20% | 674 |
| Jul 22, 2026 | 96.20 | 96.53 | 95.85 | 96.53 | 94.29 | 0.43% | 469 |
| Jul 21, 2026 | 96.30 | 96.95 | 96.01 | 96.91 | 93.89 | 0.95% | 228 |
| Jul 20, 2026 | 96.93 | 97.13 | 96.00 | 96.00 | 93.01 | -0.96% | 1,352 |
| Jul 17, 2026 | 96.74 | 97.15 | 96.48 | 96.93 | 93.91 | -0.37% | 1,943 |
| Jul 16, 2026 | 97.50 | 97.50 | 96.75 | 97.29 | 94.26 | 0.14% | 499 |
| Jul 15, 2026 | 96.59 | 97.48 | 96.59 | 97.15 | 94.12 | 0.58% | 334 |
| Jul 14, 2026 | 96.90 | 97.30 | 96.48 | 96.59 | 93.58 | -0.73% | 1,138 |