Nu Iboxx High Yield Hedge Carry Brl Classe De Indice Investimento No Exterior - Resp Limitada (BVMF:HYBR11)
Brazil · Delayed Price · Currency is BRL 55.92
+0.01 (0.02%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:HYBR11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 55.98 | 55.98 | 55.84 | 55.92 | 55.92 | 0.02% | 5,382 |
| Sep 21, 2026 | 55.79 | 55.97 | 55.74 | 55.91 | 55.91 | 0.13% | 5,168 |
| Sep 18, 2026 | 55.98 | 56.03 | 55.79 | 55.84 | 55.84 | -0.07% | 5,099 |
| Sep 17, 2026 | 55.85 | 55.92 | 55.83 | 55.88 | 55.88 | 0.22% | 5,225 |
| Sep 16, 2026 | 55.68 | 55.87 | 55.66 | 55.76 | 55.76 | 0.14% | 5,104 |
| Sep 15, 2026 | 55.62 | 55.96 | 55.62 | 55.68 | 55.68 | -0.14% | 6,011 |
| Sep 14, 2026 | 55.60 | 56.01 | 55.60 | 55.76 | 55.76 | - | 5,116 |
| Sep 11, 2026 | 55.93 | 56.04 | 55.71 | 55.76 | 55.76 | 0.05% | 5,140 |
| Sep 10, 2026 | 56.04 | 56.04 | 55.72 | 55.73 | 55.73 | -0.32% | 5,080 |
| Sep 9, 2026 | 56.04 | 56.04 | 55.91 | 55.91 | 55.91 | -0.05% | 5,107 |
| Sep 8, 2026 | 56.04 | 56.04 | 55.89 | 55.94 | 55.94 | -0.04% | 5,150 |
| Sep 4, 2026 | 56.04 | 56.04 | 55.89 | 55.96 | 55.96 | 0.09% | 5,215 |
| Sep 3, 2026 | 56.03 | 56.04 | 55.90 | 55.91 | 55.91 | 0.09% | 5,216 |
| Sep 2, 2026 | 55.83 | 55.97 | 55.83 | 55.86 | 55.86 | 0.34% | 6,173 |
| Sep 1, 2026 | 56.03 | 56.04 | 55.67 | 55.67 | 55.67 | -0.36% | 93,164 |
| Aug 31, 2026 | 55.92 | 56.04 | 55.87 | 55.87 | 55.87 | -0.09% | 5,278 |
| Aug 28, 2026 | 55.81 | 56.04 | 55.75 | 55.92 | 55.92 | -0.11% | 5,196 |
| Aug 27, 2026 | 56.09 | 56.09 | 55.91 | 55.98 | 55.98 | - | 5,119 |
| Aug 26, 2026 | 55.98 | 55.98 | 55.88 | 55.98 | 55.98 | 0.02% | 5,115 |
| Aug 25, 2026 | 55.92 | 55.97 | 55.84 | 55.97 | 55.97 | 0.23% | 5,087 |
| Aug 24, 2026 | 55.69 | 55.87 | 55.57 | 55.84 | 55.84 | 0.27% | 5,070 |
| Aug 21, 2026 | 55.58 | 55.82 | 55.58 | 55.69 | 55.69 | -0.04% | 5,250 |
| Aug 20, 2026 | 55.97 | 55.97 | 55.70 | 55.71 | 55.71 | -0.16% | 7,349 |
| Aug 19, 2026 | 55.86 | 55.86 | 55.73 | 55.80 | 55.80 | 0.23% | 5,507 |
| Aug 18, 2026 | 55.87 | 55.87 | 55.63 | 55.67 | 55.67 | -0.05% | 5,387 |
| Aug 17, 2026 | 55.90 | 55.90 | 55.51 | 55.70 | 55.70 | -0.05% | 5,136 |
| Aug 14, 2026 | 55.90 | 55.90 | 55.65 | 55.73 | 55.73 | - | 5,090 |
| Aug 13, 2026 | 55.44 | 55.77 | 55.44 | 55.73 | 55.73 | 0.22% | 5,395 |
| Aug 12, 2026 | 55.25 | 55.63 | 55.25 | 55.61 | 55.61 | 0.09% | 78 |
| Aug 11, 2026 | 55.71 | 55.71 | 55.50 | 55.56 | 55.56 | 0.04% | 5,104 |
| Aug 10, 2026 | 55.66 | 55.72 | 55.10 | 55.54 | 55.54 | 0.09% | 17,468 |
| Aug 7, 2026 | 55.41 | 55.56 | 55.41 | 55.49 | 55.49 | 0.14% | 5,079 |
| Aug 6, 2026 | 55.51 | 55.51 | 55.10 | 55.41 | 55.41 | -0.18% | 5,020 |
| Aug 5, 2026 | 55.66 | 55.77 | 55.37 | 55.51 | 55.51 | 0.04% | 17,072 |
| Aug 4, 2026 | 55.29 | 55.54 | 55.18 | 55.49 | 55.49 | 0.56% | 14,616 |
| Aug 3, 2026 | 55.27 | 55.29 | 55.06 | 55.18 | 55.18 | -0.07% | 17,142 |
| Jul 31, 2026 | 55.27 | 55.27 | 55.22 | 55.22 | 55.22 | 0.05% | 211 |
| Jul 30, 2026 | 54.92 | 55.27 | 54.75 | 55.19 | 55.19 | 0.18% | 29,631 |
| Jul 29, 2026 | 54.99 | 55.29 | 54.99 | 55.09 | 55.09 | -0.13% | 9,213 |
| Jul 28, 2026 | 55.23 | 55.23 | 54.97 | 55.16 | 55.16 | 0.18% | 17,067 |
| Jul 27, 2026 | 54.87 | 55.08 | 54.87 | 55.06 | 55.06 | 0.07% | 21,170 |
| Jul 24, 2026 | 55.27 | 55.40 | 54.96 | 55.02 | 55.02 | 0.05% | 19,606 |
| Jul 23, 2026 | 55.19 | 55.31 | 54.95 | 54.99 | 54.99 | -0.07% | 41,325 |
| Jul 22, 2026 | 54.88 | 55.19 | 54.87 | 55.03 | 55.03 | -0.24% | 30,513 |
| Jul 21, 2026 | 55.31 | 55.31 | 54.87 | 55.16 | 55.16 | 0.05% | 85,081 |
| Jul 20, 2026 | 55.31 | 55.31 | 55.08 | 55.13 | 55.13 | 0.09% | 5,203 |
| Jul 17, 2026 | 54.87 | 55.18 | 54.87 | 55.08 | 55.08 | -0.07% | 10,020 |
| Jul 16, 2026 | 55.15 | 55.16 | 55.10 | 55.12 | 55.12 | -0.02% | 5,554 |
| Jul 15, 2026 | 55.15 | 55.15 | 55.06 | 55.13 | 55.13 | 0.18% | 5,030 |
| Jul 14, 2026 | 54.82 | 55.05 | 54.82 | 55.03 | 55.03 | 0.15% | 5,120 |