iShares S&P 500 Fundo de Investimento (BVMF:IVVB11)
Brazil · Delayed Price · Currency is BRL 396.45
-2.65 (-0.66%)
Last updated: Sep 12, 2025, 4:29 PM GMT-3
BVMF:IVVB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 398.36 | 398.92 | 395.63 | 396.32 | - | -0.70% | 127,615 |
| Sep 11, 2025 | 397.24 | 399.13 | 396.01 | 399.10 | - | 0.55% | 62,983 |
| Sep 10, 2025 | 398.50 | 399.02 | 395.51 | 396.91 | - | -0.24% | 51,761 |
| Sep 9, 2025 | 396.01 | 397.85 | 394.90 | 397.85 | - | 0.56% | 58,254 |
| Sep 8, 2025 | 394.51 | 397.25 | 392.97 | 395.65 | - | 0.37% | 96,477 |
| Sep 5, 2025 | 395.60 | 396.56 | 391.50 | 394.20 | - | -0.94% | 141,600 |
| Sep 4, 2025 | 395.30 | 397.98 | 395.00 | 397.95 | - | 0.71% | 73,365 |
| Sep 3, 2025 | 394.39 | 395.68 | 392.05 | 395.15 | - | 0.11% | 94,047 |
| Sep 2, 2025 | 393.50 | 394.70 | 389.74 | 394.70 | - | -0.05% | 154,446 |
| Sep 1, 2025 | 393.48 | 394.90 | 392.60 | 394.90 | - | 0.27% | 78,865 |
| Aug 29, 2025 | 395.85 | 395.85 | 392.00 | 393.85 | - | -0.23% | 176,762 |
| Aug 28, 2025 | 394.30 | 395.47 | 392.62 | 394.75 | - | 0.13% | 89,628 |
| Aug 27, 2025 | 394.71 | 396.51 | 393.65 | 394.25 | - | 0.03% | 114,175 |
| Aug 26, 2025 | 390.98 | 394.20 | 390.24 | 394.13 | - | 0.68% | 72,197 |
| Aug 25, 2025 | 393.13 | 393.52 | 391.31 | 391.45 | - | -0.67% | 60,545 |
| Aug 22, 2025 | 392.00 | 395.03 | 391.54 | 394.10 | - | 0.52% | 185,420 |
| Aug 21, 2025 | 391.92 | 393.84 | 390.52 | 392.08 | - | -0.11% | 96,556 |
| Aug 20, 2025 | 394.00 | 395.45 | 389.60 | 392.52 | - | -0.88% | 87,097 |
| Aug 19, 2025 | 394.50 | 396.88 | 393.31 | 396.00 | - | 0.62% | 133,834 |
| Aug 18, 2025 | 391.46 | 393.55 | 390.84 | 393.55 | - | 0.68% | 46,911 |
| Aug 15, 2025 | 392.20 | 392.70 | 390.20 | 390.90 | - | -0.53% | 61,805 |
| Aug 14, 2025 | 390.00 | 393.80 | 390.00 | 393.00 | - | 0.27% | 47,265 |
| Aug 13, 2025 | 389.90 | 392.20 | 389.90 | 391.95 | - | 0.53% | 62,186 |
| Aug 12, 2025 | 388.53 | 389.96 | 387.80 | 389.88 | - | 0.09% | 87,358 |
| Aug 11, 2025 | 390.36 | 391.92 | 388.59 | 389.54 | - | -0.21% | 45,256 |
| Aug 8, 2025 | 386.90 | 390.36 | 386.50 | 390.35 | - | 1.15% | 96,274 |
| Aug 7, 2025 | 390.09 | 391.50 | 384.78 | 385.90 | - | -0.75% | 80,915 |
| Aug 6, 2025 | 388.94 | 390.05 | 386.52 | 388.80 | - | -0.13% | 119,420 |
| Aug 5, 2025 | 392.06 | 392.52 | 388.62 | 389.30 | - | -0.51% | 106,030 |
| Aug 4, 2025 | 388.95 | 391.53 | 387.01 | 391.30 | - | 0.90% | 90,455 |
| Aug 1, 2025 | 391.80 | 391.80 | 386.09 | 387.80 | - | -2.57% | 178,219 |
| Jul 31, 2025 | 404.00 | 405.00 | 397.60 | 398.01 | - | -0.12% | 118,375 |
| Jul 30, 2025 | 399.89 | 402.95 | 396.00 | 398.49 | - | 0.21% | 170,504 |
| Jul 29, 2025 | 401.00 | 402.00 | 397.67 | 397.67 | - | -0.68% | 99,409 |
| Jul 28, 2025 | 399.60 | 402.18 | 399.60 | 400.41 | - | 0.53% | 144,581 |
| Jul 25, 2025 | 395.00 | 399.48 | 394.71 | 398.30 | - | 1.10% | 173,203 |
| Jul 24, 2025 | 394.00 | 396.00 | 393.78 | 393.98 | - | 0.05% | 93,721 |
| Jul 23, 2025 | 394.00 | 395.32 | 392.55 | 393.78 | - | 0.08% | 71,728 |
| Jul 22, 2025 | 393.94 | 394.69 | 392.00 | 393.48 | - | -0.04% | 105,697 |
| Jul 21, 2025 | 393.00 | 395.77 | 392.71 | 393.64 | - | -0.16% | 89,437 |
| Jul 18, 2025 | 392.60 | 394.99 | 390.60 | 394.28 | - | 0.59% | 87,653 |
| Jul 17, 2025 | 392.00 | 393.60 | 391.06 | 391.98 | - | 0.33% | 127,466 |
| Jul 16, 2025 | 391.02 | 392.06 | 387.00 | 390.70 | - | 0.47% | 122,128 |
| Jul 15, 2025 | 391.80 | 393.59 | 388.89 | 388.89 | - | -0.79% | 95,727 |
| Jul 14, 2025 | 388.80 | 393.00 | 388.22 | 392.00 | - | 0.82% | 73,129 |
| Jul 11, 2025 | 390.00 | 392.50 | 387.93 | 388.80 | - | -0.44% | 162,170 |
| Jul 10, 2025 | 389.95 | 392.50 | 387.77 | 390.50 | - | 1.00% | 236,766 |
| Jul 9, 2025 | 381.59 | 386.65 | 381.32 | 386.65 | - | 1.72% | 139,263 |
| Jul 8, 2025 | 381.50 | 382.46 | 379.51 | 380.10 | - | -0.69% | 112,399 |
| Jul 7, 2025 | 380.50 | 383.15 | 379.80 | 382.75 | - | 0.88% | 127,574 |