Skip to main content
logo
Btg Pactual B3 Ibovespa Fundo De Indice (BVMF:IBOB11)
Brazil flag Brazil · Delayed Price · Currency is BRL
129.73
-5.72 (-4.22%)
At close: Dec 5, 2025

BVMF:IBOB11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025135.50135.81129.54129.73129.73-4.22%3,760
Dec 4, 2025135.00135.45133.61135.45135.451.87%48,055
Dec 3, 2025133.09133.13132.73132.97132.970.39%7,444
Dec 2, 2025131.15132.45131.15132.45132.451.44%8,205
Dec 1, 2025132.35132.35130.08130.57130.57-0.35%3,055
Nov 28, 2025130.75131.23130.66131.03131.030.45%3,168
Nov 27, 2025130.30130.78130.14130.44130.440.06%1,186
Nov 26, 2025129.59130.36129.41130.36130.361.50%31,648
Nov 25, 2025128.02128.43127.42128.43128.430.42%298
Nov 24, 2025127.34128.59126.93127.89127.890.46%440,213
Nov 21, 2025127.53127.53126.49127.30127.30-0.50%53,139
Nov 19, 2025128.54128.56127.77127.94127.94-0.68%38,224
Nov 18, 2025129.05129.05128.53128.82128.82-0.39%89
Nov 17, 2025129.79129.84129.26129.33129.33-0.35%55,430
Nov 14, 2025129.18130.15128.92129.79129.790.40%115
Nov 13, 2025129.71129.87128.74129.27129.27-0.35%24,528
Nov 12, 2025130.49130.49128.67129.72129.72-0.15%14,673
Nov 11, 2025128.85130.46128.85129.92129.921.57%27,387
Nov 10, 2025127.60127.91127.41127.91127.910.94%17,299
Nov 7, 2025126.36126.72125.38126.72126.720.47%422
Nov 6, 2025127.02127.33126.13126.13126.13-0.14%1,395
Nov 5, 2025124.52126.31124.52126.31126.311.89%21,859
Nov 4, 2025123.76124.11123.53123.97123.970.17%95
Nov 3, 2025123.50124.08123.21123.76123.760.51%382
Oct 31, 2025122.69123.13122.49123.13123.130.42%4,480
Oct 30, 2025121.54122.82121.54122.61122.610.17%2,647
Oct 29, 2025122.30122.73121.96122.40122.400.77%875
Oct 28, 2025121.07121.65121.07121.46121.460.25%1,574
Oct 27, 2025120.77121.28120.00121.16121.160.66%64,096
Oct 24, 2025121.32121.32120.37120.37120.370.17%52
Oct 23, 2025119.65120.16119.37120.16120.160.70%23,376
Oct 22, 2025118.53119.40118.53119.32119.320.50%1,212
Oct 21, 2025118.97119.20118.30118.73118.73-0.20%943
Oct 20, 2025118.12119.56118.12118.97118.970.72%80,850
Oct 17, 2025116.66118.12116.66118.12118.120.70%3,640
Oct 16, 2025116.96118.14116.96117.30117.30-0.21%2,065
Oct 15, 2025116.34117.85116.34117.55117.550.61%386
Oct 14, 2025117.99117.99116.55116.84116.840.02%860
Oct 13, 2025115.00117.37115.00116.82116.820.75%307
Oct 10, 2025118.27119.22115.95115.95115.95-0.74%2,205
Oct 9, 2025118.28118.28116.82116.82116.82-0.24%367
Oct 8, 2025117.24117.24117.10117.10117.100.58%2,058
Oct 7, 2025118.00118.00116.35116.43116.43-1.61%1,544
Oct 6, 2025118.68118.94118.07118.33118.33-0.29%650
Oct 3, 2025118.29119.13118.06118.68118.680.04%16,277
Oct 2, 2025120.01120.01118.32118.63118.63-1.03%547
Oct 1, 2025120.47120.83119.49119.87119.87-0.50%4,787
Sep 30, 2025120.74121.30120.00120.47120.47-0.05%1,673
Sep 29, 2025121.37121.37120.15120.53120.530.69%4,511
Sep 26, 2025119.52120.07119.23119.70119.700.13%4,878