Buena Vista Gestora De Recursos Ltda - Neos Russell 2000 High Income Ind Fundo De Indice (BVMF:IWMI11)
Brazil · Delayed Price · Currency is BRL 77.95
+0.25 (0.32%)
Last updated: Mar 17, 2026, 11:22 AM GMT-3
BVMF:IWMI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 78.34 | 78.59 | 77.53 | 77.70 | 77.70 | -0.35% | 1,460 |
| Mar 13, 2026 | 77.78 | 78.00 | 77.17 | 77.97 | 77.97 | 0.85% | 1,087 |
| Mar 12, 2026 | 77.50 | 78.00 | 76.70 | 77.31 | 77.31 | -0.27% | 1,205 |
| Mar 11, 2026 | 78.07 | 78.07 | 76.93 | 77.52 | 77.52 | -0.10% | 4,562 |
| Mar 10, 2026 | 77.79 | 78.38 | 77.60 | 77.60 | 77.60 | -0.01% | 1,126 |
| Mar 9, 2026 | 77.73 | 78.70 | 76.13 | 77.61 | 77.61 | -0.98% | 4,492 |
| Mar 6, 2026 | 80.50 | 80.56 | 77.98 | 78.38 | 78.38 | -2.31% | 2,713 |
| Mar 5, 2026 | 81.01 | 81.01 | 79.45 | 80.23 | 80.23 | -0.90% | 2,127 |
| Mar 4, 2026 | 80.89 | 81.00 | 80.10 | 80.96 | 80.96 | 0.14% | 2,396 |
| Mar 3, 2026 | 80.20 | 81.08 | 79.31 | 80.85 | 80.85 | 0.52% | 1,098 |
| Mar 2, 2026 | 79.39 | 80.73 | 79.13 | 80.43 | 80.43 | 1.17% | 3,250 |
| Feb 27, 2026 | 80.27 | 80.50 | 78.88 | 79.50 | 79.50 | -1.09% | 4,494 |
| Feb 26, 2026 | 80.25 | 80.74 | 79.76 | 80.38 | 80.38 | 0.64% | 994 |
| Feb 25, 2026 | 79.98 | 80.74 | 79.72 | 79.87 | 79.87 | -0.26% | 1,431 |
| Feb 24, 2026 | 79.75 | 80.22 | 79.25 | 80.08 | 80.08 | 1.09% | 3,058 |
| Feb 23, 2026 | 80.60 | 80.74 | 78.77 | 79.22 | 79.22 | -1.44% | 2,928 |
| Feb 20, 2026 | 81.24 | 81.24 | 79.78 | 80.38 | 80.38 | -1.07% | 3,063 |
| Feb 19, 2026 | 81.65 | 81.65 | 80.70 | 81.25 | 81.25 | 0.02% | 1,773 |
| Feb 18, 2026 | 81.98 | 81.98 | 81.23 | 81.23 | 81.23 | -0.65% | 879 |
| Feb 13, 2026 | 81.14 | 82.36 | 80.50 | 81.76 | 80.83 | 1.31% | 1,676 |
| Feb 12, 2026 | 82.24 | 82.25 | 80.40 | 80.70 | 79.78 | -1.20% | 2,384 |
| Feb 11, 2026 | 82.23 | 82.74 | 81.10 | 81.68 | 80.75 | -0.67% | 1,516 |
| Feb 10, 2026 | 82.84 | 82.84 | 82.23 | 82.23 | 81.29 | - | 1,430 |
| Feb 9, 2026 | 82.39 | 82.69 | 81.55 | 82.23 | 81.29 | 0.07% | 1,187 |
| Feb 6, 2026 | 80.40 | 82.34 | 80.40 | 82.17 | 81.23 | 2.24% | 1,284 |
| Feb 5, 2026 | 81.80 | 82.07 | 80.37 | 80.37 | 79.45 | -1.51% | 1,269 |
| Feb 4, 2026 | 81.62 | 82.70 | 80.88 | 81.60 | 80.67 | 0.01% | 1,738 |
| Feb 3, 2026 | 82.44 | 82.44 | 81.00 | 81.59 | 80.66 | -0.62% | 1,917 |
| Feb 2, 2026 | 81.66 | 82.57 | 81.00 | 82.10 | 81.16 | 0.64% | 5,404 |
| Jan 30, 2026 | 81.50 | 81.79 | 80.63 | 81.58 | 80.65 | 0.84% | 1,962 |
| Jan 29, 2026 | 81.59 | 81.82 | 80.73 | 80.90 | 79.98 | -0.21% | 1,905 |
| Jan 28, 2026 | 81.79 | 82.01 | 81.07 | 81.07 | 80.15 | -0.04% | 1,915 |
| Jan 27, 2026 | 82.90 | 83.21 | 81.10 | 81.10 | 80.17 | -1.70% | 3,560 |
| Jan 26, 2026 | 82.70 | 82.98 | 82.28 | 82.50 | 81.56 | -0.60% | 2,917 |
| Jan 23, 2026 | 83.79 | 83.79 | 82.60 | 83.00 | 82.05 | -0.47% | 3,147 |
| Jan 22, 2026 | 83.29 | 84.10 | 82.35 | 83.39 | 82.44 | -0.30% | 5,398 |
| Jan 21, 2026 | 84.04 | 84.31 | 82.95 | 83.64 | 82.69 | -1.13% | 9,117 |
| Jan 20, 2026 | 84.33 | 85.26 | 83.85 | 84.60 | 82.64 | -0.38% | 9,687 |
| Jan 19, 2026 | 86.80 | 86.97 | 83.85 | 84.92 | 82.95 | -0.59% | 1,388 |
| Jan 16, 2026 | 85.69 | 86.51 | 85.25 | 85.42 | 83.44 | 0.07% | 11,118 |
| Jan 15, 2026 | 84.85 | 85.54 | 84.85 | 85.36 | 83.38 | 0.74% | 1,176 |
| Jan 14, 2026 | 84.01 | 85.06 | 84.01 | 84.73 | 82.77 | 0.27% | 876 |
| Jan 13, 2026 | 84.38 | 84.79 | 84.31 | 84.50 | 82.54 | 0.14% | 4,543 |
| Jan 12, 2026 | 83.99 | 84.46 | 83.39 | 84.38 | 82.42 | 0.37% | 748 |
| Jan 9, 2026 | 84.39 | 84.40 | 83.71 | 84.07 | 82.12 | 0.13% | 443 |
| Jan 8, 2026 | 83.70 | 84.11 | 83.01 | 83.96 | 82.01 | 0.56% | 762 |
| Jan 7, 2026 | 83.69 | 83.69 | 83.01 | 83.49 | 81.56 | 0.23% | 675 |
| Jan 6, 2026 | 83.03 | 83.89 | 82.50 | 83.30 | 81.37 | 0.05% | 2,283 |
| Jan 5, 2026 | 83.04 | 83.35 | 82.80 | 83.26 | 81.33 | 1.29% | 2,185 |
| Jan 2, 2026 | 83.00 | 83.30 | 81.30 | 82.20 | 80.30 | -1.32% | 3,500 |