It Now IMA-B5+ Fundo De Indice (BVMF:IB5M11)
Brazil · Delayed Price · Currency is BRL 113.83
-0.57 (-0.50%)
At close: Aug 19, 2025, 4:55 PM GMT-3
BVMF:IB5M11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 114.96 | 115.01 | 114.44 | 114.51 | - | -0.43% | 6,605 |
| Aug 28, 2025 | 114.19 | 115.35 | 114.01 | 115.01 | - | 0.72% | 17,858 |
| Aug 27, 2025 | 115.00 | 115.18 | 114.19 | 114.19 | - | -0.19% | 12,193 |
| Aug 26, 2025 | 115.00 | 115.00 | 114.19 | 114.41 | - | 0.33% | 20,824 |
| Aug 25, 2025 | 114.22 | 114.31 | 113.77 | 114.03 | - | 0.20% | 100,785 |
| Aug 22, 2025 | 113.46 | 114.20 | 113.07 | 113.80 | - | 0.81% | 2,761 |
| Aug 21, 2025 | 113.35 | 113.41 | 112.67 | 112.89 | - | -0.26% | 3,981 |
| Aug 20, 2025 | 113.84 | 113.99 | 113.18 | 113.18 | - | -0.57% | 5,401 |
| Aug 19, 2025 | 114.95 | 114.95 | 113.83 | 113.83 | - | -0.50% | 29,083 |
| Aug 18, 2025 | 115.42 | 115.42 | 114.40 | 114.40 | - | -0.88% | 47,924 |
| Aug 15, 2025 | 115.04 | 117.00 | 115.04 | 115.42 | - | -0.05% | 14,113 |
| Aug 14, 2025 | 115.24 | 115.63 | 115.24 | 115.48 | - | 0.25% | 12,464 |
| Aug 13, 2025 | 115.25 | 115.46 | 115.04 | 115.19 | - | -0.04% | 5,802 |
| Aug 12, 2025 | 115.00 | 115.73 | 114.42 | 115.24 | - | -0.03% | 9,223 |
| Aug 11, 2025 | 115.05 | 115.93 | 114.57 | 115.28 | - | -0.04% | 28,862 |
| Aug 8, 2025 | 114.64 | 115.57 | 113.70 | 115.33 | - | 0.60% | 3,271 |
| Aug 7, 2025 | 113.51 | 114.80 | 113.51 | 114.64 | - | 0.52% | 39,928 |
| Aug 6, 2025 | 114.35 | 114.50 | 113.93 | 114.05 | - | 0.05% | 1,703 |
| Aug 5, 2025 | 114.48 | 114.48 | 113.86 | 113.99 | - | -0.25% | 2,081 |
| Aug 4, 2025 | 114.30 | 114.54 | 114.03 | 114.27 | - | -0.06% | 1,983 |
| Aug 1, 2025 | 114.36 | 114.36 | 114.00 | 114.34 | - | 0.66% | 1,821 |
| Jul 31, 2025 | 113.20 | 113.95 | 113.20 | 113.59 | - | -0.53% | 7,762 |
| Jul 30, 2025 | 113.71 | 114.19 | 113.62 | 114.19 | - | 0.24% | 13,389 |
| Jul 29, 2025 | 113.56 | 114.00 | 113.18 | 113.92 | - | 0.49% | 2,251 |
| Jul 28, 2025 | 114.07 | 114.07 | 113.31 | 113.36 | - | -0.13% | 2,138 |
| Jul 25, 2025 | 113.52 | 113.78 | 113.51 | 113.51 | - | -0.01% | 706 |
| Jul 24, 2025 | 113.36 | 113.65 | 113.20 | 113.52 | - | 0.28% | 2,002 |
| Jul 23, 2025 | 113.39 | 113.51 | 113.00 | 113.20 | - | -0.17% | 2,705 |
| Jul 22, 2025 | 113.38 | 113.59 | 113.34 | 113.39 | - | 0.05% | 2,013 |
| Jul 21, 2025 | 113.24 | 113.43 | 112.60 | 113.33 | - | 0.08% | 2,277 |
| Jul 18, 2025 | 114.19 | 114.19 | 113.02 | 113.24 | - | -0.48% | 13,920 |
| Jul 17, 2025 | 113.26 | 113.79 | 113.15 | 113.79 | - | 0.20% | 8,838 |
| Jul 16, 2025 | 113.68 | 113.90 | 113.08 | 113.56 | - | 0.19% | 5,727 |
| Jul 15, 2025 | 114.88 | 115.00 | 113.35 | 113.35 | - | -0.98% | 17,131 |
| Jul 14, 2025 | 114.65 | 114.77 | 114.39 | 114.47 | - | - | 133,944 |
| Jul 11, 2025 | 114.41 | 114.73 | 113.99 | 114.47 | - | 0.23% | 48,441 |
| Jul 10, 2025 | 114.42 | 114.42 | 113.71 | 114.21 | - | -0.29% | 2,556 |
| Jul 9, 2025 | 114.68 | 114.82 | 114.42 | 114.54 | - | -0.28% | 1,696 |
| Jul 8, 2025 | 115.33 | 115.40 | 114.86 | 114.86 | - | -0.41% | 7,357 |
| Jul 7, 2025 | 115.30 | 115.58 | 115.15 | 115.33 | - | -0.29% | 2,601 |
| Jul 4, 2025 | 115.50 | 115.83 | 115.19 | 115.66 | - | 0.02% | 5,426 |
| Jul 3, 2025 | 115.67 | 115.77 | 114.95 | 115.64 | - | 0.20% | 61,510 |
| Jul 2, 2025 | 115.67 | 115.77 | 115.00 | 115.41 | - | -0.02% | 30,444 |
| Jul 1, 2025 | 115.25 | 116.11 | 114.87 | 115.43 | - | 0.03% | 25,010 |
| Jun 30, 2025 | 114.71 | 115.57 | 114.50 | 115.40 | - | 0.60% | 7,718 |
| Jun 27, 2025 | 114.56 | 114.71 | 114.42 | 114.71 | - | 0.25% | 4,717 |
| Jun 26, 2025 | 114.06 | 114.78 | 113.95 | 114.42 | - | 0.42% | 1,740 |
| Jun 25, 2025 | 114.26 | 114.26 | 113.81 | 113.94 | - | -0.42% | 5,055 |
| Jun 24, 2025 | 113.67 | 114.69 | 113.67 | 114.42 | - | 0.11% | 35,315 |
| Jun 23, 2025 | 114.53 | 115.28 | 113.98 | 114.29 | - | -0.16% | 28,617 |