Etf Bradesco Ima-B Fundo De Indice (BVMF:IMBB11)
Brazil · Delayed Price · Currency is BRL 141.59
-1.41 (-0.99%)
At close: Dec 5, 2025
BVMF:IMBB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 143.02 | 143.02 | 141.59 | 141.59 | 141.59 | -0.99% | 5,049 |
| Dec 4, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.44% | 28 |
| Dec 3, 2025 | 142.72 | 142.72 | 142.38 | 142.38 | 142.38 | 0.12% | 13,042 |
| Dec 2, 2025 | 142.19 | 142.21 | 142.19 | 142.21 | 142.21 | 0.21% | 5,001 |
| Dec 1, 2025 | 142.00 | 142.00 | 141.91 | 141.91 | 141.91 | -0.13% | 5,022 |
| Nov 28, 2025 | 142.20 | 142.20 | 142.10 | 142.10 | 142.10 | -0.08% | 5,006 |
| Nov 27, 2025 | 142.14 | 142.21 | 142.00 | 142.21 | 142.21 | 0.19% | 1,161 |
| Nov 26, 2025 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | 0.06% | 25,001 |
| Nov 25, 2025 | 141.22 | 141.86 | 141.22 | 141.86 | 141.86 | 0.26% | 1,001 |
| Nov 24, 2025 | 138.27 | 141.69 | 138.27 | 141.49 | 141.49 | 0.28% | 1,986 |
| Nov 21, 2025 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - | 5,000 |
| Nov 19, 2025 | 140.96 | 141.10 | 140.68 | 141.10 | 141.10 | 0.10% | 9,046 |
| Nov 18, 2025 | 140.89 | 141.01 | 140.89 | 140.96 | 140.96 | -0.04% | - |
| Nov 17, 2025 | 141.12 | 141.12 | 141.01 | 141.01 | 141.01 | -0.08% | 5,334 |
| Nov 14, 2025 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | 0.02% | 1,049 |
| Nov 13, 2025 | 141.37 | 141.37 | 140.92 | 141.09 | 141.09 | 0.05% | 4,781 |
| Nov 12, 2025 | 141.30 | 141.30 | 141.02 | 141.02 | 141.02 | 0.16% | 3,508 |
| Nov 11, 2025 | 140.25 | 140.79 | 140.25 | 140.79 | 140.79 | 0.70% | 16,030 |
| Nov 10, 2025 | 140.00 | 140.14 | 139.81 | 139.81 | 139.81 | 0.16% | 2,115 |
| Nov 7, 2025 | 138.89 | 139.68 | 138.38 | 139.59 | 139.59 | 0.20% | 1,115 |
| Nov 6, 2025 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | 0.25% | 1,000 |
| Nov 5, 2025 | 139.01 | 139.01 | 138.96 | 138.96 | 138.96 | - | 3,581 |
| Nov 4, 2025 | 139.06 | 139.06 | 138.96 | 138.96 | 138.96 | -0.06% | 520 |
| Nov 3, 2025 | 139.04 | 139.04 | 139.04 | 139.04 | 139.04 | 0.05% | 500 |
| Oct 31, 2025 | 138.97 | 138.97 | 138.97 | 138.97 | 138.97 | - | 2,000 |
| Oct 30, 2025 | 138.97 | 138.97 | 138.97 | 138.97 | 138.97 | 0.12% | 5,000 |
| Oct 29, 2025 | 138.81 | 138.81 | 138.81 | 138.81 | 138.81 | -0.22% | 1,000 |
| Oct 28, 2025 | 139.12 | 139.12 | 139.12 | 139.12 | 139.12 | -0.02% | 500 |
| Oct 27, 2025 | 139.39 | 139.39 | 139.15 | 139.15 | 139.15 | 0.18% | 1,064 |
| Oct 24, 2025 | 139.06 | 139.06 | 138.90 | 138.90 | 138.90 | 0.39% | 5,068 |
| Oct 23, 2025 | 138.36 | 138.36 | 138.36 | 138.36 | 138.36 | 0.32% | 10,051 |
| Oct 22, 2025 | 137.92 | 137.92 | 137.92 | 137.92 | 137.92 | 0.07% | 1,001 |
| Oct 21, 2025 | 137.64 | 137.82 | 137.63 | 137.82 | 137.82 | 0.15% | 667 |
| Oct 20, 2025 | 137.29 | 137.61 | 137.29 | 137.61 | 137.61 | 0.37% | 4,045 |
| Oct 17, 2025 | 137.14 | 137.14 | 137.10 | 137.10 | 137.10 | -0.14% | 3,589 |
| Oct 16, 2025 | 137.60 | 137.60 | 137.29 | 137.29 | 137.29 | - | 2,033 |
| Oct 15, 2025 | 137.23 | 137.29 | 137.23 | 137.29 | 137.29 | 0.28% | 501 |
| Oct 14, 2025 | 136.99 | 136.99 | 136.56 | 136.91 | 136.91 | - | 1,221 |
| Oct 13, 2025 | 136.96 | 137.35 | 136.91 | 136.91 | 136.91 | -0.25% | 2,685 |
| Oct 10, 2025 | 136.30 | 137.40 | 136.30 | 137.25 | 137.25 | -0.04% | 14,824 |
| Oct 9, 2025 | 137.28 | 137.71 | 137.28 | 137.31 | 137.31 | 0.02% | 1,542 |
| Oct 8, 2025 | 137.30 | 137.30 | 137.28 | 137.28 | 137.28 | -0.01% | 7,019 |
| Oct 7, 2025 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | -0.12% | 528 |
| Oct 6, 2025 | 138.00 | 138.00 | 137.30 | 137.46 | 137.46 | 0.02% | 560 |
| Oct 3, 2025 | 137.37 | 137.43 | 137.37 | 137.43 | 137.43 | -0.03% | 518 |
| Oct 2, 2025 | 137.47 | 137.47 | 137.47 | 137.47 | 137.47 | -0.41% | 1,000 |
| Oct 1, 2025 | 137.65 | 138.04 | 137.32 | 138.04 | 138.04 | 0.28% | 51,044 |
| Sep 30, 2025 | 138.07 | 138.07 | 137.65 | 137.65 | 137.65 | 0.02% | 3,005 |
| Sep 29, 2025 | 137.62 | 137.62 | 137.62 | 137.62 | 137.62 | -0.28% | 2,020 |
| Sep 26, 2025 | 137.50 | 138.00 | 137.50 | 138.00 | 138.00 | 0.15% | 1,105 |