NU IBOV SMART HIGH BETA B3 CLASSE DE ÍNDICE - RESPONSABILIDADE LIMITADA (BVMF:HIGH11)
Brazil · Delayed Price · Currency is BRL 91.95
+0.47 (0.51%)
Last updated: Mar 19, 2026, 4:21 PM GMT-3
BVMF:HIGH11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 93.18 | 93.30 | 91.48 | 91.48 | 91.48 | -1.68% | 25,329 |
| Mar 17, 2026 | 92.77 | 95.22 | 92.76 | 93.04 | 93.04 | -0.03% | 19,026 |
| Mar 16, 2026 | 93.29 | 94.00 | 92.00 | 93.07 | 93.07 | 1.92% | 12,596 |
| Mar 13, 2026 | 94.54 | 95.49 | 91.05 | 91.32 | 91.32 | -2.50% | 29,046 |
| Mar 12, 2026 | 97.57 | 97.57 | 93.57 | 93.66 | 93.66 | -4.94% | 32,180 |
| Mar 11, 2026 | 98.50 | 100.22 | 98.07 | 98.53 | 98.53 | -0.52% | 27,529 |
| Mar 10, 2026 | 97.76 | 101.05 | 97.05 | 99.05 | 99.05 | 1.91% | 52,138 |
| Mar 9, 2026 | 97.37 | 97.58 | 95.38 | 97.19 | 97.19 | -0.63% | 40,340 |
| Mar 6, 2026 | 98.31 | 98.89 | 97.00 | 97.81 | 97.81 | -1.17% | 13,551 |
| Mar 5, 2026 | 101.37 | 101.37 | 98.45 | 98.97 | 98.97 | -2.27% | 41,060 |
| Mar 4, 2026 | 100.44 | 101.53 | 100.33 | 101.27 | 101.27 | 2.34% | 41,952 |
| Mar 3, 2026 | 101.21 | 101.21 | 96.55 | 98.95 | 98.95 | -4.12% | 109,395 |
| Mar 2, 2026 | 102.99 | 103.98 | 101.26 | 103.20 | 103.20 | -0.65% | 10,288 |
| Feb 27, 2026 | 105.43 | 105.90 | 103.88 | 103.88 | 103.88 | -2.16% | 22,857 |
| Feb 26, 2026 | 106.11 | 106.92 | 105.49 | 106.17 | 106.17 | 0.29% | 10,467 |
| Feb 25, 2026 | 108.50 | 108.50 | 105.40 | 105.86 | 105.86 | -1.59% | 49,396 |
| Feb 24, 2026 | 105.45 | 107.89 | 105.45 | 107.57 | 107.57 | 2.13% | 92,160 |
| Feb 23, 2026 | 106.50 | 108.50 | 105.15 | 105.33 | 105.33 | -2.00% | 9,952 |
| Feb 20, 2026 | 105.46 | 107.53 | 105.00 | 107.48 | 107.48 | 0.85% | 13,637 |
| Feb 19, 2026 | 105.00 | 106.81 | 105.00 | 106.57 | 106.57 | 1.14% | 5,688 |
| Feb 18, 2026 | 104.89 | 105.75 | 104.50 | 105.37 | 105.37 | 0.46% | 25,777 |
| Feb 13, 2026 | 104.21 | 105.11 | 102.90 | 104.89 | 104.89 | -0.07% | 30,437 |
| Feb 12, 2026 | 107.01 | 107.97 | 104.70 | 104.96 | 104.96 | -2.74% | 23,618 |
| Feb 11, 2026 | 106.90 | 108.55 | 106.82 | 107.92 | 107.92 | 1.76% | 24,264 |
| Feb 10, 2026 | 106.22 | 106.98 | 105.62 | 106.05 | 106.05 | -0.80% | 7,207 |
| Feb 9, 2026 | 106.01 | 106.91 | 104.97 | 106.91 | 106.91 | 1.01% | 13,490 |
| Feb 6, 2026 | 104.83 | 105.89 | 104.00 | 105.84 | 105.84 | 1.54% | 10,393 |
| Feb 5, 2026 | 103.94 | 105.84 | 103.94 | 104.23 | 104.23 | 0.37% | 25,220 |
| Feb 4, 2026 | 106.50 | 106.60 | 103.00 | 103.85 | 103.85 | -3.08% | 46,836 |
| Feb 3, 2026 | 106.24 | 108.58 | 106.24 | 107.15 | 107.15 | 1.71% | 22,442 |
| Feb 2, 2026 | 104.50 | 105.37 | 103.00 | 105.35 | 105.35 | 0.81% | 21,281 |
| Jan 30, 2026 | 104.73 | 105.64 | 103.42 | 104.50 | 104.50 | -0.72% | 8,130 |
| Jan 29, 2026 | 107.80 | 108.18 | 103.59 | 105.26 | 105.26 | -2.08% | 9,240 |
| Jan 28, 2026 | 105.61 | 108.01 | 105.61 | 107.50 | 107.50 | 2.03% | 33,555 |
| Jan 27, 2026 | 102.88 | 105.78 | 102.88 | 105.36 | 105.36 | 3.22% | 16,206 |
| Jan 26, 2026 | 102.07 | 102.16 | 100.23 | 102.07 | 102.07 | 0.89% | 19,936 |
| Jan 23, 2026 | 100.23 | 102.19 | 99.27 | 101.17 | 101.17 | 1.76% | 29,552 |
| Jan 22, 2026 | 97.19 | 101.50 | 97.19 | 99.42 | 99.42 | 2.34% | 33,741 |
| Jan 21, 2026 | 93.40 | 97.15 | 93.40 | 97.15 | 97.15 | 5.05% | 7,876 |
| Jan 20, 2026 | 91.60 | 93.44 | 91.01 | 92.48 | 92.48 | 0.27% | 7,209 |
| Jan 19, 2026 | 93.09 | 93.09 | 91.92 | 92.23 | 92.23 | -0.52% | 7,193 |
| Jan 16, 2026 | 94.46 | 94.46 | 91.90 | 92.71 | 92.71 | -2.02% | 12,976 |
| Jan 15, 2026 | 95.04 | 95.69 | 94.33 | 94.62 | 94.62 | -0.23% | 19,449 |
| Jan 14, 2026 | 94.38 | 95.27 | 93.50 | 94.84 | 94.84 | 1.16% | 21,560 |
| Jan 13, 2026 | 94.80 | 94.99 | 93.21 | 93.75 | 93.75 | -1.72% | 10,540 |
| Jan 12, 2026 | 94.99 | 95.42 | 93.92 | 95.39 | 95.39 | 0.26% | 2,848 |
| Jan 9, 2026 | 94.91 | 96.30 | 94.86 | 95.14 | 95.14 | 0.20% | 1,882 |
| Jan 8, 2026 | 94.60 | 95.25 | 94.60 | 94.95 | 94.95 | 0.23% | 1,705 |
| Jan 7, 2026 | 95.57 | 95.57 | 93.61 | 94.73 | 94.73 | -1.08% | 14,178 |
| Jan 6, 2026 | 94.30 | 96.19 | 94.30 | 95.76 | 95.76 | 2.08% | 34,558 |