INVESTO FTSE EMERGING MARKETS ALL CAP CHINA A INCLUSION CLASSE DE ÍNDICE RESPONS LIMITADADA (BVMF:IVWO11)
Brazil · Delayed Price · Currency is BRL 21.72
-0.05 (-0.23%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:IVWO11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 21.95 | 21.95 | 21.70 | 21.72 | 21.72 | -0.23% | 1,367 |
| Sep 21, 2026 | 21.78 | 21.78 | 21.51 | 21.77 | 21.77 | 1.21% | 2,551 |
| Sep 18, 2026 | 21.66 | 21.66 | 21.46 | 21.51 | 21.51 | 0.47% | 1,161 |
| Sep 17, 2026 | 21.62 | 21.62 | 21.41 | 21.41 | 21.41 | 0.80% | 1,589 |
| Sep 16, 2026 | 21.51 | 21.51 | 21.20 | 21.24 | 21.24 | -0.05% | 1,730 |
| Sep 15, 2026 | 21.48 | 21.48 | 21.19 | 21.25 | 21.25 | -0.75% | 2,368 |
| Sep 14, 2026 | 21.58 | 21.58 | 21.39 | 21.41 | 21.41 | -0.56% | 4,558 |
| Sep 11, 2026 | 21.50 | 21.68 | 21.41 | 21.53 | 21.53 | 1.17% | 8,166 |
| Sep 10, 2026 | 21.83 | 21.95 | 21.28 | 21.28 | 21.28 | -1.75% | 11,492 |
| Sep 9, 2026 | 21.80 | 21.80 | 21.62 | 21.66 | 21.66 | -0.09% | 1,765 |
| Sep 8, 2026 | 22.00 | 22.00 | 21.68 | 21.68 | 21.68 | -1.14% | 2,831 |
| Sep 4, 2026 | 21.63 | 21.96 | 21.63 | 21.93 | 21.93 | 1.20% | 5,650 |
| Sep 3, 2026 | 21.61 | 21.68 | 21.47 | 21.67 | 21.67 | 0.28% | 1,524 |
| Sep 2, 2026 | 21.82 | 22.18 | 21.59 | 21.61 | 21.61 | -0.73% | 4,202 |
| Sep 1, 2026 | 21.73 | 21.93 | 21.73 | 21.77 | 21.77 | -0.27% | 2,451 |
| Aug 31, 2026 | 22.10 | 22.10 | 21.81 | 21.83 | 21.83 | -0.77% | 1,616 |
| Aug 28, 2026 | 21.85 | 22.17 | 21.85 | 22.00 | 22.00 | 0.27% | 3,156 |
| Aug 27, 2026 | 21.75 | 22.01 | 21.12 | 21.94 | 21.94 | 0.87% | 6,285 |
| Aug 26, 2026 | 21.66 | 22.30 | 21.66 | 21.75 | 21.75 | 0.23% | 4,235 |
| Aug 25, 2026 | 21.53 | 21.75 | 21.53 | 21.70 | 21.70 | 0.88% | 894 |
| Aug 24, 2026 | 21.64 | 21.64 | 21.45 | 21.51 | 21.51 | -0.60% | 1,966 |
| Aug 21, 2026 | 22.04 | 22.04 | 21.64 | 21.64 | 21.64 | -0.32% | 2,515 |
| Aug 20, 2026 | 21.73 | 21.77 | 21.61 | 21.71 | 21.71 | 0.37% | 3,422 |
| Aug 19, 2026 | 21.91 | 21.91 | 21.59 | 21.63 | 21.63 | -0.28% | 1,833 |
| Aug 18, 2026 | 21.74 | 21.86 | 21.50 | 21.69 | 21.69 | -0.91% | 4,174 |
| Aug 17, 2026 | 22.06 | 22.31 | 21.79 | 21.89 | 21.89 | 0.23% | 2,800 |
| Aug 14, 2026 | 21.95 | 21.99 | 21.82 | 21.84 | 21.84 | 0.14% | 9,599 |
| Aug 13, 2026 | 21.85 | 21.98 | 21.79 | 21.81 | 21.81 | 0.37% | 437 |
| Aug 12, 2026 | 21.63 | 21.85 | 21.31 | 21.73 | 21.73 | 0.46% | 11,867 |
| Aug 11, 2026 | 21.27 | 21.70 | 21.27 | 21.63 | 21.63 | 0.84% | 1,153 |
| Aug 10, 2026 | 21.60 | 21.60 | 21.38 | 21.45 | 21.45 | 0.23% | 1,437 |
| Aug 7, 2026 | 21.34 | 21.64 | 21.34 | 21.40 | 21.40 | 0.28% | 5,581 |
| Aug 6, 2026 | 21.55 | 21.55 | 21.18 | 21.34 | 21.34 | -0.42% | 4,539 |
| Aug 5, 2026 | 21.63 | 21.63 | 21.00 | 21.43 | 21.43 | -0.09% | 147,156 |
| Aug 4, 2026 | 20.85 | 21.53 | 20.85 | 21.45 | 21.45 | 2.48% | 3,282 |
| Aug 3, 2026 | 20.94 | 20.98 | 20.71 | 20.93 | 20.93 | 0.87% | 2,614 |
| Jul 31, 2026 | 20.91 | 20.98 | 20.72 | 20.75 | 20.75 | 1.12% | 2,992 |
| Jul 30, 2026 | 20.10 | 20.60 | 20.10 | 20.52 | 20.52 | 1.18% | 4,841 |
| Jul 29, 2026 | 20.52 | 20.65 | 20.28 | 20.28 | 20.28 | -1.55% | 4,173 |
| Jul 28, 2026 | 20.82 | 20.82 | 20.48 | 20.60 | 20.60 | -0.72% | 2,557 |
| Jul 27, 2026 | 20.52 | 21.04 | 20.52 | 20.75 | 20.75 | 1.37% | 2,167 |
| Jul 24, 2026 | 20.59 | 20.79 | 20.41 | 20.47 | 20.47 | -0.58% | 4,306 |
| Jul 23, 2026 | 20.84 | 20.84 | 20.52 | 20.59 | 20.59 | -0.63% | 4,266 |
| Jul 22, 2026 | 20.67 | 20.90 | 20.66 | 20.72 | 20.72 | 0.53% | 2,268 |
| Jul 21, 2026 | 20.58 | 20.90 | 20.58 | 20.61 | 20.61 | 0.15% | 1,679 |
| Jul 20, 2026 | 20.83 | 20.88 | 20.57 | 20.58 | 20.58 | -0.19% | 4,969 |
| Jul 17, 2026 | 20.81 | 20.81 | 20.53 | 20.62 | 20.62 | -1.53% | 7,953 |
| Jul 16, 2026 | 21.22 | 21.22 | 20.80 | 20.94 | 20.94 | -0.66% | 1,192 |
| Jul 15, 2026 | 21.19 | 21.30 | 20.98 | 21.08 | 21.08 | 0.57% | 5,850 |
| Jul 14, 2026 | 21.30 | 21.32 | 20.88 | 20.96 | 20.96 | -0.57% | 2,755 |