Buena Vista Gestora De Recursos Ltda - Neos Russell 2000 High Income Ind Fundo De Indice (BVMF:IWMI11)
Brazil · Delayed Price · Currency is BRL 82.36
-0.62 (-0.75%)
At close: Oct 10, 2025
BVMF:IWMI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 83.28 | 84.54 | 83.03 | 83.96 | 83.96 | 0.60% | 4,610 |
| Oct 13, 2025 | 82.50 | 83.46 | 82.37 | 83.46 | 83.46 | 1.46% | 1,741 |
| Oct 10, 2025 | 82.06 | 83.95 | 82.06 | 82.26 | 82.26 | -0.87% | 2,719 |
| Oct 9, 2025 | 82.00 | 82.98 | 81.80 | 82.98 | 82.98 | 1.08% | 1,499 |
| Oct 8, 2025 | 81.99 | 82.21 | 81.45 | 82.09 | 82.09 | 0.56% | 1,951 |
| Oct 7, 2025 | 81.71 | 82.34 | 81.20 | 81.63 | 81.63 | 0.18% | 2,947 |
| Oct 6, 2025 | 82.19 | 82.19 | 81.48 | 81.48 | 81.48 | -0.18% | 1,146 |
| Oct 3, 2025 | 81.50 | 82.42 | 81.50 | 81.63 | 81.63 | 0.59% | 2,538 |
| Oct 2, 2025 | 80.77 | 81.33 | 80.77 | 81.15 | 81.15 | 0.52% | 1,496 |
| Oct 1, 2025 | 80.39 | 80.88 | 79.54 | 80.73 | 80.73 | 0.41% | 1,314 |
| Sep 30, 2025 | 80.50 | 80.90 | 79.75 | 80.40 | 80.40 | 0.10% | 5,342 |
| Sep 29, 2025 | 81.19 | 81.19 | 80.06 | 80.32 | 80.32 | -0.10% | 2,802 |
| Sep 26, 2025 | 80.70 | 80.74 | 79.55 | 80.40 | 80.40 | 0.12% | 4,440 |
| Sep 25, 2025 | 79.70 | 80.50 | 79.31 | 80.30 | 80.30 | -0.04% | 2,998 |
| Sep 24, 2025 | 80.95 | 81.40 | 80.23 | 80.33 | 80.33 | -1.11% | 3,585 |
| Sep 23, 2025 | 82.00 | 82.59 | 81.04 | 81.23 | 80.28 | -0.99% | 3,149 |
| Sep 22, 2025 | 81.60 | 82.15 | 81.41 | 82.04 | 81.08 | 0.54% | 2,298 |
| Sep 19, 2025 | 82.09 | 82.50 | 81.49 | 81.60 | 80.64 | -0.60% | 10,643 |
| Sep 18, 2025 | 80.89 | 82.09 | 80.50 | 82.09 | 81.13 | 1.35% | 1,661 |
| Sep 17, 2025 | 80.14 | 81.00 | 79.98 | 81.00 | 80.05 | 0.92% | 9,243 |
| Sep 16, 2025 | 80.59 | 81.40 | 79.69 | 80.26 | 79.32 | -0.10% | 5,292 |
| Sep 15, 2025 | 80.93 | 81.01 | 80.21 | 80.34 | 79.40 | -0.58% | 1,668 |
| Sep 12, 2025 | 81.95 | 81.96 | 80.68 | 80.81 | 79.86 | -1.22% | 3,528 |
| Sep 11, 2025 | 81.69 | 81.82 | 80.93 | 81.81 | 80.85 | 1.06% | 6,362 |
| Sep 10, 2025 | 80.72 | 81.46 | 80.72 | 80.95 | 80.00 | -0.66% | 3,113 |
| Sep 9, 2025 | 81.49 | 81.61 | 81.01 | 81.49 | 80.53 | - | 2,025 |
| Sep 8, 2025 | 81.68 | 81.80 | 81.39 | 81.49 | 80.53 | 0.06% | 13,245 |
| Sep 5, 2025 | 81.49 | 81.50 | 80.64 | 81.44 | 80.48 | 0.11% | 3,982 |
| Sep 4, 2025 | 81.49 | 81.49 | 80.86 | 81.35 | 80.40 | 0.81% | 736 |
| Sep 3, 2025 | 81.09 | 81.33 | 80.55 | 80.70 | 79.75 | -0.48% | 893 |
| Sep 2, 2025 | 81.68 | 81.68 | 80.30 | 81.09 | 80.14 | -0.93% | 2,881 |
| Sep 1, 2025 | 80.85 | 81.91 | 80.40 | 81.85 | 80.89 | 1.24% | 791 |
| Aug 29, 2025 | 80.98 | 81.00 | 80.52 | 80.85 | 79.90 | -0.07% | 3,688 |
| Aug 28, 2025 | 80.80 | 81.15 | 80.42 | 80.91 | 79.96 | -0.19% | 9,112 |
| Aug 27, 2025 | 80.87 | 81.15 | 80.36 | 81.06 | 80.11 | 0.28% | 917 |
| Aug 26, 2025 | 80.17 | 80.98 | 79.50 | 80.83 | 79.88 | 0.45% | 3,394 |
| Aug 25, 2025 | 80.69 | 80.69 | 80.00 | 80.47 | 79.53 | -0.52% | 5,556 |
| Aug 22, 2025 | 79.89 | 80.95 | 79.53 | 80.89 | 79.94 | 1.61% | 8,505 |
| Aug 21, 2025 | 79.49 | 79.61 | 78.83 | 79.61 | 78.68 | 0.62% | 6,988 |
| Aug 20, 2025 | 79.72 | 80.06 | 78.77 | 79.12 | 78.19 | -1.88% | 2,980 |
| Aug 19, 2025 | 80.65 | 81.11 | 80.32 | 80.64 | 78.75 | -0.12% | 1,724 |
| Aug 18, 2025 | 79.94 | 80.74 | 79.55 | 80.74 | 78.84 | 1.56% | 3,437 |
| Aug 15, 2025 | 80.45 | 80.78 | 79.15 | 79.50 | 77.63 | -1.22% | 2,051 |
| Aug 14, 2025 | 80.00 | 80.48 | 79.49 | 80.48 | 78.59 | 0.10% | 924 |
| Aug 13, 2025 | 79.55 | 80.45 | 79.47 | 80.40 | 78.51 | 1.71% | 1,893 |
| Aug 12, 2025 | 78.69 | 79.21 | 78.13 | 79.05 | 77.19 | 0.53% | 2,594 |
| Aug 11, 2025 | 78.82 | 79.09 | 78.17 | 78.63 | 76.78 | 0.68% | 1,153 |
| Aug 8, 2025 | 78.39 | 78.51 | 77.80 | 78.10 | 76.27 | 0.57% | 1,908 |
| Aug 7, 2025 | 78.95 | 79.60 | 77.66 | 77.66 | 75.84 | -1.15% | 2,056 |
| Aug 6, 2025 | 79.39 | 79.39 | 78.41 | 78.56 | 76.72 | -1.22% | 1,265 |