Skip to main content
logo
It Now IGCT Index Fund (BVMF:GOVE11)
Brazil flag Brazil · Delayed Price · Currency is BRL
70.49
-1.10 (-1.54%)
At close: Dec 5, 2025

BVMF:GOVE11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202571.7271.8969.9570.4970.49-1.54%3,164
Dec 4, 202571.1771.5971.1771.5971.591.57%107
Dec 3, 202570.4370.4870.3070.4870.480.50%105
Dec 2, 202569.4170.1369.4170.1370.131.45%52
Dec 1, 202569.4069.4068.9269.1369.13-0.03%53
Nov 28, 202569.8569.8568.2369.1569.150.36%157
Nov 27, 202569.3869.3868.8368.9068.900.06%228
Nov 26, 202568.0368.8668.0368.8668.861.62%66
Nov 25, 202567.8868.0467.4467.7667.760.22%2,457
Nov 24, 202567.2067.6167.1367.6167.611.09%104
Nov 21, 202567.6067.6066.8866.8866.88-1.14%263
Nov 19, 202568.0868.0867.6567.6567.65-0.56%121
Nov 18, 202568.0768.2468.0368.0368.03-0.98%153
Nov 17, 202567.6068.7067.6068.7068.70-0.07%97
Nov 14, 202568.7568.7568.7568.7568.750.59%1
Nov 13, 202569.2569.2568.3568.3568.35-0.31%2,314
Nov 12, 202569.1169.1168.2668.5668.56-0.04%811
Nov 11, 202568.2968.8268.2968.5968.591.45%239
Nov 10, 202567.6467.6467.5567.6167.610.84%56
Nov 7, 202566.2667.0566.2667.0567.050.34%505
Nov 6, 202567.3167.3166.8266.8266.820.30%539
Nov 5, 202565.5066.6265.5066.6266.621.71%138
Nov 4, 202565.5065.5065.5065.5065.50-0.05%4
Nov 3, 202565.7965.7965.4465.5365.530.61%60
Oct 31, 202564.9265.1364.9065.1365.130.57%252
Oct 30, 202564.7564.8664.7564.7664.760.02%340
Oct 29, 202564.7165.0064.6764.7564.750.83%305
Oct 28, 202564.1464.4064.1464.2264.220.25%12,027
Oct 27, 202564.1364.2064.0064.0664.060.55%189
Oct 24, 202564.0064.0463.7063.7163.710.13%2,181
Oct 23, 202563.6663.6663.6363.6363.630.98%38
Oct 22, 202563.0163.0163.0163.0163.010.38%2
Oct 21, 202562.8962.9362.7762.7762.77-0.52%54
Oct 20, 202562.9563.2362.7863.1063.101.06%25
Oct 17, 202561.7762.4461.7562.4462.440.71%50
Oct 16, 202561.7962.2761.7962.0062.00-0.27%38
Oct 15, 202562.0962.1762.0962.1762.170.29%32
Oct 14, 202562.0862.0861.9961.9961.990.06%19
Oct 13, 202562.7762.7761.9161.9561.950.06%19
Oct 10, 202562.7762.7761.9161.9161.91-0.15%40
Oct 9, 202562.3162.3162.0062.0062.00-0.14%16
Oct 8, 202562.3362.3361.8962.0962.090.62%87
Oct 7, 202562.2562.2561.6861.7161.71-1.50%348
Oct 6, 202563.0863.0862.6562.6562.65-0.68%45
Oct 3, 202562.9263.0862.9263.0863.080.38%26
Oct 2, 202562.9862.9862.8462.8462.84-1.18%28
Oct 1, 202564.0864.1063.5463.5963.59-0.53%634
Sep 30, 202564.2664.3563.9363.9363.93-0.05%55
Sep 29, 202563.5764.3163.5763.9663.960.66%13,519
Sep 26, 202563.6063.6363.5463.5463.540.14%259