Skip to main content
logo
FUNDO DE INVESTIMENTO DE ÍNDICE - CLASSE DE INVESTIMENTO ETF BRADESCO IMA-B - RESP LIMITADA (BVMF:IMBB11)
Brazil flag Brazil · Delayed Price · Currency is BRL
154.90
+0.23 (0.15%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3

BVMF:IMBB11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026154.68154.90154.68154.90154.900.15%1,010
Sep 21, 2026154.88154.88154.40154.67154.670.11%1,088
Sep 18, 2026155.00155.00154.50154.50154.500.01%1,324
Sep 17, 2026154.73154.73153.77154.48154.480.28%5,548
Sep 16, 2026154.31154.33154.05154.05154.050.23%4,578
Sep 15, 2026153.70154.04153.70153.70153.700.04%1,276
Sep 14, 2026154.41154.74153.64153.64153.64-0.40%7,311
Sep 11, 2026154.40154.44154.25154.25154.250.43%2,019
Sep 10, 2026153.19153.91153.19153.59153.590.46%60,782
Sep 9, 2026154.11154.11152.88152.88152.88-0.46%100,209
Sep 8, 2026153.54153.82153.54153.58153.580.64%1,078
Sep 4, 2026153.13153.42152.61152.61152.610.12%50,228
Sep 3, 2026152.69153.09152.24152.43152.430.24%114,891
Sep 2, 2026152.40152.40152.06152.06152.060.24%274,309
Sep 1, 2026151.74152.08151.63151.69151.690.11%1,206
Aug 31, 2026152.17152.17151.53151.53151.53-0.21%5,015
Aug 28, 2026151.88152.29151.85151.85151.85-0.25%1,027
Aug 27, 2026152.55152.55151.62152.23152.230.07%3,050
Aug 26, 2026152.68152.68151.45152.12152.120.13%2,765
Aug 25, 2026151.56151.98151.56151.93151.930.16%8,603
Aug 24, 2026151.81151.81151.34151.69151.690.05%1,064
Aug 21, 2026151.87152.05151.42151.62151.620.06%1,240
Aug 20, 2026153.00153.00150.99151.53151.530.15%2,817
Aug 19, 2026151.62151.62150.93151.31151.310.59%40,253
Aug 18, 2026150.85150.85150.42150.42150.42-0.17%15,130
Aug 17, 2026150.77150.78150.67150.67150.670.29%1,337
Aug 14, 2026150.39150.39150.07150.24150.240.25%21,617
Aug 13, 2026150.69150.69149.87149.87149.87-0.03%9,009
Aug 12, 2026149.91149.91149.91149.91149.91-0.18%252,001
Aug 11, 2026149.80150.18149.80150.18150.18-0.06%5,001
Aug 10, 2026150.74150.75150.27150.27150.270.23%9,152
Aug 7, 2026149.33149.92149.33149.92149.920.22%82,002
Aug 6, 2026149.34149.80149.34149.59149.59-0.11%1,147
Aug 5, 2026150.10150.10149.75149.75149.750.04%4,013
Aug 4, 2026149.94149.94149.38149.69149.69-0.03%10,054
Aug 3, 2026149.53149.74149.53149.74149.740.52%1,050
Jul 31, 2026147.81149.14147.81148.96148.960.47%20,217
Jul 30, 2026148.52148.52148.24148.26148.260.30%215,015
Jul 29, 2026148.47148.68147.81147.81147.81-0.38%245,381
Jul 28, 2026149.09149.09148.37148.37148.37-0.61%145,028
Jul 27, 2026148.98149.34148.98149.28149.280.15%1,201
Jul 24, 2026149.05149.05149.05149.05149.050.42%1,050
Jul 23, 2026148.25148.43148.25148.42148.42-0.05%2,511
Jul 22, 2026148.57148.77148.49148.49148.49-0.29%1,056
Jul 21, 2026149.59149.59148.92148.92148.92-0.27%11,713
Jul 20, 2026149.62149.62149.32149.32149.32-0.03%1,045
Jul 17, 2026149.69149.69149.37149.37149.37-0.21%1,100
Jul 16, 2026149.79149.85149.69149.69149.69-0.09%1,848
Jul 15, 2026149.79149.83149.69149.83149.830.19%1,968
Jul 14, 2026149.30149.72149.30149.54149.540.16%3,095