NU IBOV SMART HIGH BETA B3 CLASSE DE ÍNDICE - RESPONSABILIDADE LIMITADA (BVMF:HIGH11)
Brazil · Delayed Price · Currency is BRL 85.46
+0.28 (0.33%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:HIGH11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 84.88 | 85.46 | 83.88 | 85.46 | 85.46 | 0.33% | 39,468 |
| Sep 21, 2026 | 83.40 | 85.77 | 83.40 | 85.18 | 85.18 | 2.94% | 41,021 |
| Sep 18, 2026 | 82.68 | 82.93 | 81.44 | 82.75 | 82.75 | 0.02% | 44,079 |
| Sep 17, 2026 | 85.02 | 85.02 | 81.61 | 82.73 | 82.73 | -1.71% | 49,478 |
| Sep 16, 2026 | 83.29 | 85.18 | 82.93 | 84.17 | 84.17 | 1.63% | 100,545 |
| Sep 15, 2026 | 82.89 | 83.80 | 82.23 | 82.82 | 82.82 | 0.31% | 55,408 |
| Sep 14, 2026 | 82.64 | 83.58 | 81.57 | 82.56 | 82.56 | -1.53% | 98,424 |
| Sep 11, 2026 | 86.06 | 87.17 | 83.77 | 83.84 | 83.84 | -3.05% | 74,344 |
| Sep 10, 2026 | 84.74 | 86.91 | 83.20 | 86.48 | 86.48 | 2.17% | 24,227 |
| Sep 9, 2026 | 86.90 | 86.90 | 83.65 | 84.64 | 84.64 | -1.65% | 102,113 |
| Sep 8, 2026 | 85.65 | 87.17 | 84.90 | 86.06 | 86.06 | 1.49% | 94,043 |
| Sep 4, 2026 | 83.82 | 85.59 | 83.61 | 84.80 | 84.80 | 0.61% | 146,534 |
| Sep 3, 2026 | 85.63 | 86.30 | 84.29 | 84.29 | 84.29 | 0.43% | 47,518 |
| Sep 2, 2026 | 80.36 | 84.95 | 80.36 | 83.93 | 83.93 | 4.89% | 41,881 |
| Sep 1, 2026 | 78.89 | 80.97 | 78.54 | 80.02 | 80.02 | 1.39% | 27,219 |
| Aug 31, 2026 | 77.56 | 79.14 | 77.56 | 78.92 | 78.92 | 1.99% | 17,953 |
| Aug 28, 2026 | 78.48 | 78.48 | 76.01 | 77.38 | 77.38 | -0.45% | 28,838 |
| Aug 27, 2026 | 77.19 | 78.38 | 77.19 | 77.73 | 77.73 | -0.05% | 9,434 |
| Aug 26, 2026 | 78.00 | 78.95 | 77.44 | 77.77 | 77.77 | -0.26% | 13,734 |
| Aug 25, 2026 | 75.64 | 77.97 | 75.60 | 77.97 | 77.97 | 2.57% | 20,848 |
| Aug 24, 2026 | 74.08 | 76.65 | 74.08 | 76.02 | 76.02 | 1.21% | 31,660 |
| Aug 21, 2026 | 72.70 | 75.11 | 72.70 | 75.11 | 75.11 | 4.35% | 37,186 |
| Aug 20, 2026 | 72.79 | 73.45 | 71.64 | 71.98 | 71.98 | -1.51% | 8,458 |
| Aug 19, 2026 | 73.13 | 74.16 | 72.80 | 73.08 | 73.08 | 0.94% | 34,753 |
| Aug 18, 2026 | 73.29 | 74.00 | 72.38 | 72.40 | 72.40 | -1.60% | 7,294 |
| Aug 17, 2026 | 72.78 | 73.67 | 72.78 | 73.58 | 73.58 | 0.86% | 24,772 |
| Aug 14, 2026 | 73.37 | 73.37 | 71.34 | 72.95 | 72.95 | -1.07% | 38,625 |
| Aug 13, 2026 | 73.68 | 74.60 | 73.34 | 73.74 | 73.74 | 0.05% | 33,898 |
| Aug 12, 2026 | 74.45 | 75.10 | 73.61 | 73.70 | 73.70 | -0.97% | 16,995 |
| Aug 11, 2026 | 76.20 | 76.86 | 74.42 | 74.42 | 74.42 | -2.80% | 21,712 |
| Aug 10, 2026 | 78.01 | 78.01 | 76.42 | 76.56 | 76.56 | -2.12% | 17,612 |
| Aug 7, 2026 | 80.01 | 80.08 | 77.23 | 78.22 | 78.22 | -2.51% | 13,301 |
| Aug 6, 2026 | 81.30 | 81.30 | 80.20 | 80.23 | 80.23 | -1.92% | 7,644 |
| Aug 5, 2026 | 82.60 | 83.57 | 81.67 | 81.80 | 81.80 | -0.70% | 13,456 |
| Aug 4, 2026 | 83.50 | 83.76 | 81.73 | 82.38 | 82.38 | -0.16% | 18,202 |
| Aug 3, 2026 | 82.50 | 82.55 | 81.54 | 82.51 | 82.51 | 0.97% | 3,131 |
| Jul 31, 2026 | 81.57 | 82.00 | 81.56 | 81.72 | 81.72 | -0.17% | 15,305 |
| Jul 30, 2026 | 80.60 | 81.97 | 80.60 | 81.86 | 81.86 | 1.68% | 4,895 |
| Jul 29, 2026 | 82.39 | 82.44 | 80.42 | 80.51 | 80.51 | -2.25% | 20,727 |
| Jul 28, 2026 | 82.29 | 83.71 | 82.14 | 82.36 | 82.36 | 1.17% | 21,373 |
| Jul 27, 2026 | 79.92 | 81.41 | 79.92 | 81.41 | 81.41 | 2.24% | 7,200 |
| Jul 24, 2026 | 80.40 | 80.40 | 79.54 | 79.63 | 79.63 | -1.26% | 6,327 |
| Jul 23, 2026 | 81.50 | 81.76 | 80.45 | 80.65 | 80.65 | 0.81% | 31,728 |
| Jul 22, 2026 | 79.96 | 82.27 | 79.96 | 80.00 | 80.00 | 0.05% | 26,736 |
| Jul 21, 2026 | 80.95 | 80.95 | 79.33 | 79.96 | 79.96 | -0.86% | 7,338 |
| Jul 20, 2026 | 81.74 | 82.22 | 80.63 | 80.65 | 80.65 | -1.45% | 17,036 |
| Jul 17, 2026 | 82.60 | 82.60 | 81.55 | 81.84 | 81.84 | -0.81% | 14,696 |
| Jul 16, 2026 | 83.51 | 83.51 | 82.18 | 82.51 | 82.51 | -0.97% | 1,145 |
| Jul 15, 2026 | 84.34 | 84.34 | 82.80 | 83.32 | 83.32 | -0.71% | 22,983 |
| Jul 14, 2026 | 84.19 | 85.00 | 82.68 | 83.92 | 83.92 | 0.61% | 20,301 |