Nu Iboxx Investment Grade Hedge Carry Brl Classe De Índice Investimento No Exterior - RL (BVMF:HGBR11)
Brazil · Delayed Price · Currency is BRL 55.91
+0.01 (0.02%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:HGBR11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 55.45 | 56.02 | 55.45 | 55.91 | 55.91 | 0.02% | 8,234 |
| Sep 21, 2026 | 55.83 | 55.90 | 55.83 | 55.90 | 55.90 | 0.13% | 5,845 |
| Sep 18, 2026 | 55.89 | 55.89 | 55.74 | 55.83 | 55.83 | -0.07% | 5,809 |
| Sep 17, 2026 | 55.89 | 55.89 | 55.60 | 55.87 | 55.87 | 0.27% | 5,985 |
| Sep 16, 2026 | 55.70 | 55.94 | 55.57 | 55.72 | 55.72 | 0.09% | 8,735 |
| Sep 15, 2026 | 55.83 | 55.83 | 55.60 | 55.67 | 55.67 | 0.02% | 7,990 |
| Sep 14, 2026 | 55.84 | 55.84 | 55.56 | 55.66 | 55.66 | -0.09% | 6,632 |
| Sep 11, 2026 | 55.44 | 55.74 | 55.44 | 55.71 | 55.71 | 0.20% | 22,820 |
| Sep 10, 2026 | 55.90 | 56.11 | 55.60 | 55.60 | 55.60 | -0.25% | 10,430 |
| Sep 9, 2026 | 55.97 | 55.97 | 55.68 | 55.74 | 55.74 | -0.02% | 26,553 |
| Sep 8, 2026 | 55.71 | 55.97 | 55.40 | 55.75 | 55.75 | 0.07% | 6,016 |
| Sep 4, 2026 | 55.81 | 55.82 | 55.63 | 55.71 | 55.71 | 0.13% | 6,344 |
| Sep 3, 2026 | 55.43 | 55.82 | 55.43 | 55.64 | 55.64 | 0.09% | 6,129 |
| Sep 2, 2026 | 55.51 | 55.81 | 55.40 | 55.59 | 55.59 | 0.14% | 10,865 |
| Sep 1, 2026 | 55.77 | 55.95 | 55.51 | 55.51 | 55.51 | -0.25% | 19,437 |
| Aug 31, 2026 | 55.80 | 55.80 | 55.59 | 55.65 | 55.65 | - | 8,172 |
| Aug 28, 2026 | 55.80 | 55.80 | 55.61 | 55.65 | 55.65 | -0.07% | 5,868 |
| Aug 27, 2026 | 55.70 | 55.71 | 55.60 | 55.69 | 55.69 | - | 12,480 |
| Aug 26, 2026 | 55.69 | 55.69 | 55.60 | 55.69 | 55.69 | 0.20% | 5,753 |
| Aug 25, 2026 | 55.69 | 55.69 | 55.51 | 55.58 | 55.58 | 0.07% | 16,440 |
| Aug 24, 2026 | 55.19 | 55.70 | 55.01 | 55.54 | 55.54 | 0.34% | 6,239 |
| Aug 21, 2026 | 55.30 | 55.53 | 55.26 | 55.35 | 55.35 | -0.22% | 17,451 |
| Aug 20, 2026 | 55.69 | 55.69 | 55.45 | 55.47 | 55.47 | -0.11% | 10,864 |
| Aug 19, 2026 | 55.52 | 55.56 | 55.42 | 55.53 | 55.53 | 0.22% | 5,606 |
| Aug 18, 2026 | 55.52 | 55.52 | 55.31 | 55.41 | 55.41 | 0.09% | 5,930 |
| Aug 17, 2026 | 55.35 | 55.80 | 55.30 | 55.36 | 55.36 | -0.14% | 7,351 |
| Aug 14, 2026 | 55.33 | 55.71 | 55.33 | 55.44 | 55.44 | 0.07% | 63,041 |
| Aug 13, 2026 | 55.42 | 55.46 | 55.31 | 55.40 | 55.40 | 0.14% | 5,543 |
| Aug 12, 2026 | 54.53 | 55.40 | 54.53 | 55.32 | 55.32 | 0.07% | 2,239 |
| Aug 11, 2026 | 55.30 | 55.42 | 55.22 | 55.28 | 55.28 | 0.04% | 6,060 |
| Aug 10, 2026 | 55.39 | 55.42 | 55.19 | 55.26 | 55.26 | -0.02% | 6,283 |
| Aug 7, 2026 | 55.35 | 55.39 | 55.26 | 55.27 | 55.27 | 0.11% | 5,635 |
| Aug 6, 2026 | 55.35 | 55.35 | 55.21 | 55.21 | 55.21 | -0.18% | 5,743 |
| Aug 5, 2026 | 55.35 | 55.35 | 55.24 | 55.31 | 55.31 | 0.05% | 19,378 |
| Aug 4, 2026 | 55.09 | 55.31 | 55.09 | 55.28 | 55.28 | 0.34% | 6,135 |
| Aug 3, 2026 | 55.07 | 55.28 | 55.01 | 55.09 | 55.09 | 0.04% | 13,909 |
| Jul 31, 2026 | 55.30 | 55.30 | 55.02 | 55.07 | 55.07 | - | 805 |
| Jul 30, 2026 | 55.18 | 55.33 | 54.79 | 55.07 | 55.07 | 0.11% | 34,078 |
| Jul 29, 2026 | 55.11 | 55.22 | 55.01 | 55.01 | 55.01 | -0.16% | 5,606 |
| Jul 28, 2026 | 54.86 | 55.10 | 54.78 | 55.10 | 55.10 | 0.15% | 17,828 |
| Jul 27, 2026 | 55.12 | 55.15 | 54.97 | 55.02 | 55.02 | 0.11% | 9,550 |
| Jul 24, 2026 | 55.00 | 55.15 | 54.93 | 54.96 | 54.96 | 0.05% | 6,702 |
| Jul 23, 2026 | 55.12 | 55.12 | 54.89 | 54.93 | 54.93 | 0.16% | 5,735 |
| Jul 22, 2026 | 54.99 | 55.28 | 54.84 | 54.84 | 54.84 | -0.27% | 9,614 |
| Jul 21, 2026 | 54.70 | 55.00 | 54.70 | 54.99 | 54.99 | 0.04% | 69,448 |
| Jul 20, 2026 | 55.35 | 55.35 | 54.59 | 54.97 | 54.97 | -0.22% | 5,622 |
| Jul 17, 2026 | 55.17 | 55.17 | 54.57 | 55.09 | 55.09 | -0.04% | 28,602 |
| Jul 16, 2026 | 55.16 | 55.17 | 54.94 | 55.11 | 55.11 | 0.29% | 39,695 |
| Jul 15, 2026 | 55.18 | 55.18 | 54.53 | 54.95 | 54.95 | 0.16% | 5,532 |
| Jul 14, 2026 | 54.54 | 55.19 | 54.54 | 54.86 | 54.86 | 0.11% | 5,479 |