Nu Ibov Smart High Beta B3 Classe De Indice (BVMF:HIGH11)
Brazil · Delayed Price · Currency is BRL 87.06
-0.48 (-0.55%)
Last updated: Aug 21, 2025
BVMF:HIGH11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 86.98 | 90.53 | 86.98 | 90.11 | - | 3.74% | 2,720 |
| Aug 21, 2025 | 87.06 | 87.80 | 86.86 | 86.86 | - | -0.78% | 26,988 |
| Aug 20, 2025 | 86.85 | 89.00 | 86.85 | 87.54 | - | -0.24% | 5,677 |
| Aug 19, 2025 | 89.60 | 89.60 | 87.38 | 87.75 | - | -2.91% | 4,032 |
| Aug 18, 2025 | 88.80 | 90.90 | 88.80 | 90.38 | - | 1.74% | 2,164 |
| Aug 15, 2025 | 89.00 | 89.00 | 88.00 | 88.83 | - | 0.44% | 7,432 |
| Aug 14, 2025 | 87.82 | 88.79 | 87.34 | 88.44 | - | 0.02% | 15,254 |
| Aug 13, 2025 | 90.00 | 90.00 | 88.24 | 88.42 | - | -2.09% | 9,063 |
| Aug 12, 2025 | 91.00 | 91.21 | 90.24 | 90.31 | - | 1.21% | 12,831 |
| Aug 11, 2025 | 90.20 | 90.20 | 89.01 | 89.23 | - | -1.14% | 1,282 |
| Aug 8, 2025 | 90.84 | 91.98 | 89.46 | 90.26 | - | -0.99% | 1,297 |
| Aug 7, 2025 | 90.00 | 91.26 | 90.00 | 91.16 | - | 1.83% | 23,216 |
| Aug 6, 2025 | 89.00 | 89.80 | 88.75 | 89.52 | - | 1.49% | 1,332 |
| Aug 5, 2025 | 88.29 | 88.36 | 87.06 | 88.21 | - | 0.92% | 7,946 |
| Aug 4, 2025 | 88.41 | 88.99 | 86.92 | 87.41 | - | -0.08% | 4,059 |
| Aug 1, 2025 | 88.50 | 89.00 | 87.00 | 87.48 | - | -0.16% | 7,070 |
| Jul 31, 2025 | 89.50 | 89.50 | 86.94 | 87.62 | - | -1.37% | 2,531 |
| Jul 30, 2025 | 86.47 | 89.55 | 86.45 | 88.84 | - | 2.04% | 28,800 |
| Jul 29, 2025 | 86.74 | 87.41 | 86.64 | 87.06 | - | 0.38% | 603 |
| Jul 28, 2025 | 89.00 | 89.00 | 86.29 | 86.73 | - | -2.01% | 692 |
| Jul 25, 2025 | 89.00 | 89.00 | 87.92 | 88.51 | - | -0.08% | 516 |
| Jul 24, 2025 | 89.21 | 89.21 | 87.96 | 88.58 | - | -1.40% | 630 |
| Jul 23, 2025 | 87.00 | 90.20 | 87.00 | 89.84 | - | 1.98% | 2,844 |
| Jul 22, 2025 | 89.00 | 89.40 | 87.84 | 88.10 | - | -0.12% | 921 |
| Jul 21, 2025 | 88.63 | 89.48 | 87.73 | 88.21 | - | -0.65% | 860 |
| Jul 18, 2025 | 92.00 | 92.00 | 88.66 | 88.79 | - | -3.07% | 749 |
| Jul 17, 2025 | 91.05 | 91.60 | 90.45 | 91.60 | - | 0.60% | 440 |
| Jul 16, 2025 | 91.00 | 91.06 | 89.48 | 91.05 | - | 0.18% | 1,412 |
| Jul 15, 2025 | 90.00 | 90.89 | 89.25 | 90.89 | - | 1.03% | 819 |
| Jul 14, 2025 | 89.51 | 89.96 | 88.74 | 89.96 | - | -0.10% | 11,475 |
| Jul 11, 2025 | 92.51 | 92.81 | 89.36 | 90.05 | - | -1.68% | 6,377 |
| Jul 10, 2025 | 92.99 | 92.99 | 90.09 | 91.59 | - | -0.53% | 5,749 |
| Jul 9, 2025 | 93.40 | 93.87 | 91.73 | 92.08 | - | -1.40% | 998 |
| Jul 8, 2025 | 94.20 | 94.96 | 93.21 | 93.39 | - | -0.79% | 1,121 |
| Jul 7, 2025 | 95.20 | 95.55 | 93.64 | 94.13 | - | -1.10% | 1,168 |
| Jul 4, 2025 | 95.72 | 95.72 | 94.00 | 95.18 | - | 0.43% | 4,912 |
| Jul 3, 2025 | 94.00 | 95.00 | 93.46 | 94.77 | - | 1.65% | 1,447 |
| Jul 2, 2025 | 95.00 | 95.80 | 92.79 | 93.23 | - | -2.17% | 1,163 |
| Jul 1, 2025 | 95.97 | 95.97 | 94.32 | 95.30 | - | 0.29% | 2,626 |
| Jun 30, 2025 | 93.16 | 95.12 | 92.86 | 95.02 | - | 2.00% | 2,807 |
| Jun 27, 2025 | 94.68 | 94.68 | 91.84 | 93.16 | - | -0.62% | 427 |
| Jun 26, 2025 | 92.50 | 94.83 | 92.50 | 93.74 | - | 0.89% | 512 |
| Jun 25, 2025 | 94.04 | 94.05 | 92.71 | 92.91 | - | -1.61% | 2,099 |
| Jun 24, 2025 | 93.01 | 95.81 | 93.01 | 94.43 | - | 1.42% | 4,739 |
| Jun 23, 2025 | 94.80 | 96.00 | 91.93 | 93.11 | - | -0.80% | 512 |
| Jun 20, 2025 | 96.50 | 96.99 | 93.60 | 93.86 | - | -2.39% | 1,496 |
| Jun 18, 2025 | 96.13 | 96.99 | 95.67 | 96.16 | - | -0.40% | 1,673 |
| Jun 17, 2025 | 97.25 | 97.25 | 95.76 | 96.55 | - | -0.23% | 9,315 |
| Jun 16, 2025 | 94.71 | 96.82 | 92.81 | 96.77 | - | 3.20% | 3,879 |
| Jun 13, 2025 | 96.10 | 96.10 | 93.77 | 93.77 | - | -2.48% | 1,260 |