Buena Vista Gestora De Recursos Ltda - Neos Russell 2000 High Income Ind Fundo De Indice (BVMF:IWMI11)
Brazil · Delayed Price · Currency is BRL 81.17
+0.47 (0.58%)
Last updated: May 27, 2026, 1:07 PM GMT-3
BVMF:IWMI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 79.56 | 80.77 | 79.55 | 80.70 | 80.70 | 1.17% | 3,228 |
| May 25, 2026 | 79.89 | 79.99 | 79.67 | 79.77 | 79.77 | -0.15% | 204 |
| May 22, 2026 | 78.70 | 79.89 | 78.70 | 79.89 | 79.89 | 1.38% | 1,053 |
| May 21, 2026 | 78.21 | 78.98 | 78.10 | 78.80 | 78.80 | 0.75% | 491 |
| May 20, 2026 | 77.94 | 78.30 | 77.79 | 78.21 | 78.21 | 1.22% | 784 |
| May 19, 2026 | 78.70 | 78.70 | 77.60 | 78.20 | 77.27 | 0.14% | 885 |
| May 18, 2026 | 79.54 | 79.55 | 78.00 | 78.09 | 77.16 | -2.33% | 5,087 |
| May 15, 2026 | 79.99 | 79.99 | 79.50 | 79.95 | 78.99 | -0.05% | 1,238 |
| May 14, 2026 | 79.97 | 79.99 | 79.11 | 79.99 | 79.03 | - | 1,132 |
| May 13, 2026 | 78.58 | 80.04 | 77.85 | 79.99 | 79.03 | 2.72% | 3,268 |
| May 12, 2026 | 78.50 | 78.50 | 77.22 | 77.87 | 76.94 | -0.80% | 1,334 |
| May 11, 2026 | 78.58 | 78.86 | 77.75 | 78.50 | 77.56 | -0.10% | 1,795 |
| May 8, 2026 | 78.74 | 78.74 | 77.99 | 78.58 | 77.64 | 0.46% | 516 |
| May 7, 2026 | 79.14 | 79.14 | 78.13 | 78.22 | 77.29 | -1.07% | 1,584 |
| May 6, 2026 | 78.61 | 79.12 | 78.61 | 79.07 | 78.13 | 1.18% | 1,064 |
| May 5, 2026 | 78.01 | 78.47 | 77.95 | 78.15 | 77.22 | 0.18% | 1,715 |
| May 4, 2026 | 77.70 | 78.70 | 77.70 | 78.01 | 77.08 | 0.13% | 1,397 |
| Apr 30, 2026 | 77.87 | 78.04 | 77.59 | 77.91 | 76.98 | 0.49% | 1,324 |
| Apr 29, 2026 | 78.18 | 78.44 | 77.40 | 77.53 | 76.60 | -0.05% | 783 |
| Apr 28, 2026 | 78.30 | 78.30 | 77.45 | 77.57 | 76.64 | -0.55% | 477 |
| Apr 27, 2026 | 78.45 | 78.45 | 77.78 | 78.00 | 77.07 | -0.41% | 2,294 |
| Apr 24, 2026 | 78.89 | 78.89 | 78.02 | 78.32 | 77.38 | 0.35% | 416 |
| Apr 23, 2026 | 77.67 | 78.13 | 77.00 | 78.05 | 77.12 | 0.49% | 892 |
| Apr 22, 2026 | 78.57 | 78.57 | 77.48 | 77.67 | 76.74 | -0.45% | 1,520 |
| Apr 20, 2026 | 78.77 | 79.06 | 78.75 | 78.96 | 77.09 | 0.18% | 2,444 |
| Apr 17, 2026 | 77.97 | 79.07 | 77.97 | 78.82 | 76.95 | 1.09% | 1,126 |
| Apr 16, 2026 | 78.11 | 78.65 | 77.80 | 77.97 | 76.12 | 0.22% | 804 |
| Apr 15, 2026 | 78.09 | 78.09 | 77.59 | 77.80 | 75.96 | 0.13% | 1,451 |
| Apr 14, 2026 | 77.06 | 77.79 | 77.06 | 77.70 | 75.86 | 0.87% | 2,328 |
| Apr 13, 2026 | 76.46 | 77.05 | 76.44 | 77.03 | 75.21 | 0.75% | 1,259 |
| Apr 10, 2026 | 77.50 | 77.50 | 76.40 | 76.46 | 74.65 | -1.34% | 1,961 |
| Apr 9, 2026 | 77.40 | 77.68 | 77.11 | 77.50 | 75.67 | -0.06% | 970 |
| Apr 8, 2026 | 78.30 | 78.30 | 77.33 | 77.55 | 75.71 | 1.47% | 1,216 |
| Apr 7, 2026 | 76.54 | 76.77 | 76.12 | 76.43 | 74.62 | 0.01% | 2,133 |
| Apr 6, 2026 | 76.56 | 76.80 | 75.25 | 76.42 | 74.61 | -0.18% | 983 |
| Apr 2, 2026 | 75.00 | 76.56 | 74.50 | 76.56 | 74.75 | 0.84% | 966 |
| Apr 1, 2026 | 76.37 | 76.58 | 75.84 | 75.92 | 74.12 | 0.09% | 705 |
| Mar 31, 2026 | 75.40 | 76.07 | 74.51 | 75.85 | 74.05 | 2.02% | 1,221 |
| Mar 30, 2026 | 76.15 | 76.24 | 74.09 | 74.35 | 72.59 | -1.12% | 2,580 |
| Mar 27, 2026 | 76.55 | 76.55 | 75.13 | 75.19 | 73.41 | -1.89% | 2,136 |
| Mar 26, 2026 | 77.26 | 77.72 | 76.55 | 76.64 | 74.83 | -0.80% | 613 |
| Mar 25, 2026 | 77.12 | 77.82 | 76.95 | 77.26 | 75.43 | 0.18% | 534 |
| Mar 24, 2026 | 76.20 | 77.71 | 76.20 | 77.12 | 75.29 | 0.51% | 1,064 |
| Mar 23, 2026 | 77.69 | 77.69 | 76.50 | 76.73 | 74.91 | 1.39% | 701 |
| Mar 20, 2026 | 76.70 | 77.36 | 75.60 | 75.68 | 73.89 | -0.75% | 1,842 |
| Mar 19, 2026 | 76.63 | 76.72 | 75.56 | 76.25 | 74.44 | 0.22% | 1,948 |
| Mar 18, 2026 | 77.29 | 77.47 | 75.99 | 76.08 | 74.28 | -0.93% | 2,441 |
| Mar 17, 2026 | 77.74 | 78.06 | 77.36 | 77.71 | 74.98 | 0.01% | 1,698 |
| Mar 16, 2026 | 78.34 | 78.59 | 77.53 | 77.70 | 74.97 | -0.35% | 1,458 |
| Mar 13, 2026 | 77.78 | 78.00 | 77.17 | 77.97 | 75.23 | 0.85% | 1,087 |